KissMeData/060240/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	160613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1899	102	2	5.68	860888277	455423	81.66	1797	1950	1797	2335	1258	1797	1890.30	19.72	-44626	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	483	-1.72	1.16	12	1.79	-1106.00	1643.00	3450	20230109	-44.96	1135	20231024	67.31	3450	-44.96	20230109	1135	67.31	20231024	3450	-44.96	20230109	1135	67.31	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
3	20231130	150614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1898	101	2	5.62	831505192	439938	78.88	1797	1950	1797	2335	1258	1797	1890.05	19.72	-43752	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	483	-1.72	1.16	12	1.73	-1106.00	1643.00	3450	20230109	-44.99	1135	20231024	67.22	3450	-44.99	20230109	1135	67.22	20231024	3450	-44.99	20230109	1135	67.22	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
4	20231130	140610	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1877	80	2	4.45	766130038	405028	72.62	1797	1950	1797	2335	1258	1797	1891.55	19.72	-39310	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	477	-1.70	1.14	12	1.59	-1106.00	1643.00	3450	20230109	-45.59	1135	20231024	65.37	3450	-45.59	20230109	1135	65.37	20231024	3450	-45.59	20230109	1135	65.37	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
5	20231130	130609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1897	100	2	5.56	727466157	384471	68.94	1797	1950	1797	2335	1258	1797	1892.12	19.72	-37260	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	482	-1.72	1.15	12	1.51	-1106.00	1643.00	3450	20230109	-45.01	1135	20231024	67.14	3450	-45.01	20230109	1135	67.14	20231024	3450	-45.01	20230109	1135	67.14	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
6	20231130	120620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1896	99	2	5.51	697078435	368446	66.06	1797	1950	1797	2335	1258	1797	1891.94	19.72	-35683	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	482	-1.71	1.15	12	1.45	-1106.00	1643.00	3450	20230109	-45.04	1135	20231024	67.05	3450	-45.04	20230109	1135	67.05	20231024	3450	-45.04	20230109	1135	67.05	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
7	20231130	110614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1878	81	2	4.51	653305669	345229	61.90	1797	1950	1797	2335	1258	1797	1892.38	19.72	-33728	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	478	-1.70	1.14	12	1.36	-1106.00	1643.00	3450	20230109	-45.57	1135	20231024	65.46	3450	-45.57	20230109	1135	65.46	20231024	3450	-45.57	20230109	1135	65.46	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
8	20231130	100609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1895	98	2	5.45	591379398	312354	56.01	1797	1950	1797	2335	1258	1797	1893.30	19.72	-33929	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	482	-1.71	1.15	12	1.23	-1106.00	1643.00	3450	20230109	-45.07	1135	20231024	66.96	3450	-45.07	20230109	1135	66.96	20231024	3450	-45.07	20230109	1135	66.96	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
9	20231130	090611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1879	82	2	4.56	113140174	61150	10.96	1797	1879	1797	2335	1258	1797	1850.21	19.72	-2588	1955	1876	1775	1696	1595	1915	1735	131	538	500	1110	1	1	25429284	478	-1.70	1.14	12	0.24	-1106.00	1643.00	3450	20230109	-45.54	1135	20231024	65.55	3450	-45.54	20230109	1135	65.55	20231024	3450	-45.54	20230109	1135	65.55	20231024	0.96	N	060240	500	130 억	5015513	N	N	N	N
10	20231129	160608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1797	106	2	6.27	994917624	556687	304.38	1691	1854	1674	2195	1184	1691	1787.21	19.26	65638	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	457	-1.62	1.09	12	2.19	-1106.00	1643.00	3605	20221125	-50.15	1135	20231024	58.33	3450	-47.91	20230109	1135	58.33	20231024	3450	-47.91	20230109	1135	58.33	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
11	20231129	150611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1798	107	2	6.33	963470713	539173	294.80	1691	1854	1674	2195	1184	1691	1786.94	19.26	63435	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	457	-1.63	1.09	12	2.12	-1106.00	1643.00	3605	20221125	-50.12	1135	20231024	58.41	3450	-47.88	20230109	1135	58.41	20231024	3450	-47.88	20230109	1135	58.41	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
12	20231129	140609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1811	120	2	7.10	893798138	500460	273.64	1691	1854	1674	2195	1184	1691	1785.95	19.26	65730	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	461	-1.64	1.10	12	1.97	-1106.00	1643.00	3605	20221125	-49.76	1135	20231024	59.56	3450	-47.51	20230109	1135	59.56	20231024	3450	-47.51	20230109	1135	59.56	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
13	20231129	130611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	109	2	6.45	831209228	465881	254.73	1691	1854	1674	2195	1184	1691	1784.17	19.26	58669	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	458	-1.63	1.10	12	1.83	-1106.00	1643.00	3605	20221125	-50.07	1135	20231024	58.59	3450	-47.83	20230109	1135	58.59	20231024	3450	-47.83	20230109	1135	58.59	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
14	20231129	120611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1804	113	2	6.68	577472538	326338	178.43	1691	1829	1674	2195	1184	1691	1769.55	19.26	66323	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	459	-1.63	1.10	12	1.28	-1106.00	1643.00	3605	20221125	-49.96	1135	20231024	58.94	3450	-47.71	20230109	1135	58.94	20231024	3450	-47.71	20230109	1135	58.94	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
15	20231129	110612	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1788	97	2	5.74	523716853	296434	162.08	1691	1829	1674	2195	1184	1691	1766.72	19.26	59255	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	455	-1.62	1.09	12	1.17	-1106.00	1643.00	3605	20221125	-50.40	1135	20231024	57.53	3450	-48.17	20230109	1135	57.53	20231024	3450	-48.17	20230109	1135	57.53	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
16	20231129	100610	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1813	122	2	7.21	390631602	222304	121.55	1691	1829	1674	2195	1184	1691	1757.20	19.26	44083	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	461	-1.64	1.10	12	0.87	-1106.00	1643.00	3605	20221125	-49.71	1135	20231024	59.74	3450	-47.45	20230109	1135	59.74	20231024	3450	-47.45	20230109	1135	59.74	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
17	20231129	090607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1707	16	2	0.95	15685778	9255	5.06	1691	1710	1691	2195	1184	1691	1694.84	19.26	-2655	1742	1716	1683	1657	1624	1729	1670	131	504	500	1040	1	1	25429284	434	-1.54	1.04	12	0.04	-1106.00	1643.00	3605	20221125	-52.65	1135	20231024	50.40	3450	-50.52	20230109	1135	50.40	20231024	3450	-50.52	20230109	1135	50.40	20231024	0.95	N	060240	500	130 억	4898075	N	N	N	N
18	20231128	160608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1691	-9	5	-0.53	305500066	182579	59.09	1683	1709	1650	2210	1190	1700	1673.21	19.28	-36309	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	430	-1.53	1.03	12	0.72	-1106.00	1643.00	3775	20221124	-55.21	1135	20231024	48.99	3450	-50.99	20230109	1135	48.99	20231024	3450	-50.99	20230109	1135	48.99	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
19	20231128	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1688	-12	5	-0.71	266752618	159778	51.71	1683	1700	1650	2210	1190	1700	1669.48	19.28	-33199	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	429	-1.53	1.03	12	0.63	-1106.00	1643.00	3775	20221124	-55.28	1135	20231024	48.72	3450	-51.07	20230109	1135	48.72	20231024	3450	-51.07	20230109	1135	48.72	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
20	20231128	140608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	-20	5	-1.18	234852744	140818	45.57	1683	1700	1650	2210	1190	1700	1667.72	19.28	-29729	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	427	-1.52	1.02	12	0.55	-1106.00	1643.00	3775	20221124	-55.50	1135	20231024	48.02	3450	-51.30	20230109	1135	48.02	20231024	3450	-51.30	20230109	1135	48.02	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
21	20231128	130605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	-11	5	-0.65	229902775	137872	44.62	1683	1700	1650	2210	1190	1700	1667.46	19.28	-28169	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	430	-1.53	1.03	12	0.54	-1106.00	1643.00	3775	20221124	-55.26	1135	20231024	48.81	3450	-51.04	20230109	1135	48.81	20231024	3450	-51.04	20230109	1135	48.81	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
22	20231128	120607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1688	-12	5	-0.71	213272529	127995	41.42	1683	1700	1650	2210	1190	1700	1666.20	19.28	-27330	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	429	-1.53	1.03	12	0.50	-1106.00	1643.00	3775	20221124	-55.28	1135	20231024	48.72	3450	-51.07	20230109	1135	48.72	20231024	3450	-51.07	20230109	1135	48.72	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
23	20231128	110606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	-11	5	-0.65	194631464	116928	37.84	1683	1700	1650	2210	1190	1700	1664.47	19.28	-23932	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	430	-1.53	1.03	12	0.46	-1106.00	1643.00	3775	20221124	-55.26	1135	20231024	48.81	3450	-51.04	20230109	1135	48.81	20231024	3450	-51.04	20230109	1135	48.81	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
24	20231128	100606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1675	-25	5	-1.47	153293738	92312	29.88	1683	1688	1650	2210	1190	1700	1660.51	19.28	-25491	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	426	-1.51	1.02	12	0.36	-1106.00	1643.00	3775	20221124	-55.63	1135	20231024	47.58	3450	-51.45	20230109	1135	47.58	20231024	3450	-51.45	20230109	1135	47.58	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
25	20231128	090605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1666	-34	5	-2.00	10841196	6476	2.10	1683	1688	1660	2210	1190	1700	1673.15	19.28	152	1748	1723	1675	1650	1602	1736	1663	131	510	500	1050	1	1	25429284	424	-1.51	1.01	12	0.03	-1106.00	1643.00	3775	20221124	-55.87	1135	20231024	46.78	3450	-51.71	20230109	1135	46.78	20231024	3450	-51.71	20230109	1135	46.78	20231024	1.04	N	060240	500	130 억	4901524	N	N	N	N
26	20231127	160604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	20	2	1.19	510585482	308222	12.84	1675	1700	1627	2180	1176	1680	1656.53	19.33	-44122	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	432	-1.54	1.03	12	1.21	-1106.00	1643.00	4040	20221123	-57.92	1135	20231024	49.78	3450	-50.72	20230109	1135	49.78	20231024	3450	-50.72	20230109	1135	49.78	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
27	20231127	150604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	9	2	0.54	471606542	285216	11.88	1675	1696	1627	2180	1176	1680	1653.48	19.33	-44463	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	430	-1.53	1.03	12	1.12	-1106.00	1643.00	4040	20221123	-58.19	1135	20231024	48.81	3450	-51.04	20230109	1135	48.81	20231024	3450	-51.04	20230109	1135	48.81	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
28	20231127	140609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1658	-22	5	-1.31	370132450	224734	9.36	1675	1675	1627	2180	1176	1680	1646.94	19.33	-43847	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	422	-1.50	1.01	12	0.88	-1106.00	1643.00	4040	20221123	-58.96	1135	20231024	46.08	3450	-51.94	20230109	1135	46.08	20231024	3450	-51.94	20230109	1135	46.08	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
29	20231127	130607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1643	-37	5	-2.20	338208343	205358	8.55	1675	1675	1627	2180	1176	1680	1646.87	19.33	-47686	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	418	-1.49	1.00	12	0.81	-1106.00	1643.00	4040	20221123	-59.33	1135	20231024	44.76	3450	-52.38	20230109	1135	44.76	20231024	3450	-52.38	20230109	1135	44.76	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
30	20231127	120606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	-47	5	-2.80	290923878	176571	7.35	1675	1675	1629	2180	1176	1680	1647.58	19.33	-52775	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	415	-1.48	0.99	12	0.69	-1106.00	1643.00	4040	20221123	-59.58	1135	20231024	43.88	3450	-52.67	20230109	1135	43.88	20231024	3450	-52.67	20230109	1135	43.88	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
31	20231127	110600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1642	-38	5	-2.26	220545123	133527	5.56	1675	1675	1638	2180	1176	1680	1651.63	19.33	-36884	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	418	-1.48	1.00	12	0.53	-1106.00	1643.00	4040	20221123	-59.36	1135	20231024	44.67	3450	-52.41	20230109	1135	44.67	20231024	3450	-52.41	20230109	1135	44.67	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
32	20231127	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1650	-30	5	-1.79	173372959	104908	4.37	1675	1675	1638	2180	1176	1680	1652.54	19.33	-35800	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	420	-1.49	1.00	12	0.41	-1106.00	1643.00	4040	20221123	-59.16	1135	20231024	45.37	3450	-52.17	20230109	1135	45.37	20231024	3450	-52.17	20230109	1135	45.37	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
33	20231127	090600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1654	-26	5	-1.55	45757102	27500	1.15	1675	1675	1648	2180	1176	1680	1663.72	19.33	-2090	1927	1803	1676	1552	1425	1865	1614	131	500	500	1040	1	1	25429284	421	-1.50	1.01	12	0.11	-1106.00	1643.00	4040	20221123	-59.06	1135	20231024	45.73	3450	-52.06	20230109	1135	45.73	20231024	3450	-52.06	20230109	1135	45.73	20231024	1.11	N	060240	500	130 억	4915188	N	N	N	N
34	20231124	160554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	126	2	8.11	4054083106	2392496	1635.54	1554	1800	1549	2020	1088	1554	1694.52	18.40	170950	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	427	-1.52	1.02	12	9.41	-1106.00	1643.00	4040	20221123	-58.42	1135	20231024	48.02	3450	-51.30	20230109	1135	48.02	20231024	3775	-55.50	20221124	1135	48.02	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
35	20231124	150601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1656	102	2	6.56	3891641731	2294640	1568.64	1554	1800	1549	2020	1088	1554	1695.97	18.40	164817	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	421	-1.50	1.01	12	9.02	-1106.00	1643.00	4040	20221123	-59.01	1135	20231024	45.90	3450	-52.00	20230109	1135	45.90	20231024	3775	-56.13	20221124	1135	45.90	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
36	20231124	140603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1677	123	2	7.92	3749629247	2208937	1510.05	1554	1800	1549	2020	1088	1554	1697.48	18.40	147304	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	426	-1.52	1.02	12	8.69	-1106.00	1643.00	4040	20221123	-58.49	1135	20231024	47.75	3450	-51.39	20230109	1135	47.75	20231024	3775	-55.58	20221124	1135	47.75	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
37	20231124	130558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	135	2	8.69	3496909077	2057371	1406.44	1554	1800	1549	2020	1088	1554	1699.70	18.40	153586	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	430	-1.53	1.03	12	8.09	-1106.00	1643.00	4040	20221123	-58.19	1135	20231024	48.81	3450	-51.04	20230109	1135	48.81	20231024	3775	-55.26	20221124	1135	48.81	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
38	20231124	120603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1721	167	2	10.75	3095161476	1820872	1244.77	1554	1800	1549	2020	1088	1554	1699.82	18.40	83285	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	438	-1.56	1.05	12	7.16	-1106.00	1643.00	4040	20221123	-57.40	1135	20231024	51.63	3450	-50.12	20230109	1135	51.63	20231024	3775	-54.41	20221124	1135	51.63	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
39	20231124	110559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1666	112	2	7.21	682484224	416787	284.92	1554	1670	1549	2020	1088	1554	1637.49	18.40	59034	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	424	-1.51	1.01	12	1.64	-1106.00	1643.00	4040	20221123	-58.76	1135	20231024	46.78	3450	-51.71	20230109	1135	46.78	20231024	3775	-55.87	20221124	1135	46.78	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
40	20231124	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1660	106	2	6.82	298131699	183755	125.62	1554	1662	1549	2020	1088	1554	1622.44	18.40	18260	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	422	-1.50	1.01	12	0.72	-1106.00	1643.00	4040	20221123	-58.91	1135	20231024	46.26	3450	-51.88	20230109	1135	46.26	20231024	3775	-56.03	20221124	1135	46.26	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
41	20231124	090559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1563	9	2	0.58	3524038	2256	1.54	1554	1568	1554	2020	1088	1554	1562.07	18.40	-1701	1601	1577	1544	1520	1487	1589	1532	131	466	500	960	1	1	25429284	397	-1.41	0.95	12	0.01	-1106.00	1643.00	4040	20221123	-61.31	1135	20231024	37.71	3450	-54.70	20230109	1135	37.71	20231024	3775	-58.60	20221124	1135	37.71	20231024	1.08	N	060240	500	130 억	4678921	N	N	N	N
42	20231123	160552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	21	2	1.37	226186278	146154	95.39	1546	1568	1511	1992	1074	1533	1547.59	18.21	-9449	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	395	-1.41	0.95	12	0.57	-1106.00	1643.00	4460	20221121	-65.16	1135	20231024	36.92	3450	-54.96	20230109	1135	36.92	20231024	4040	-61.53	20221123	1135	36.92	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
43	20231123	150612	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1541	8	2	0.52	207986955	134430	87.74	1546	1568	1511	1992	1074	1533	1547.18	18.21	-8191	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	392	-1.39	0.94	12	0.53	-1106.00	1643.00	4460	20221121	-65.45	1135	20231024	35.77	3450	-55.33	20230109	1135	35.77	20231024	4040	-61.86	20221123	1135	35.77	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
44	20231123	140606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1546	13	2	0.85	155163027	100325	65.48	1546	1568	1511	1992	1074	1533	1546.60	18.21	6222	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	393	-1.40	0.94	12	0.39	-1106.00	1643.00	4460	20221121	-65.34	1135	20231024	36.21	3450	-55.19	20230109	1135	36.21	20231024	4040	-61.73	20221123	1135	36.21	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
45	20231123	130607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1553	20	2	1.30	150300139	97175	63.42	1546	1568	1511	1992	1074	1533	1546.70	18.21	5935	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	395	-1.40	0.95	12	0.38	-1106.00	1643.00	4460	20221121	-65.18	1135	20231024	36.83	3450	-54.99	20230109	1135	36.83	20231024	4040	-61.56	20221123	1135	36.83	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
46	20231123	120559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1555	22	2	1.44	123309869	79740	52.04	1546	1568	1511	1992	1074	1533	1546.40	18.21	3241	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	395	-1.41	0.95	12	0.31	-1106.00	1643.00	4460	20221121	-65.13	1135	20231024	37.00	3450	-54.93	20230109	1135	37.00	20231024	4040	-61.51	20221123	1135	37.00	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
47	20231123	110613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1555	22	2	1.44	86655601	56143	36.64	1546	1568	1511	1992	1074	1533	1543.48	18.21	3070	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	395	-1.41	0.95	12	0.22	-1106.00	1643.00	4460	20221121	-65.13	1135	20231024	37.00	3450	-54.93	20230109	1135	37.00	20231024	4040	-61.51	20221123	1135	37.00	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
48	20231123	100602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1541	8	2	0.52	34461120	22496	14.68	1546	1546	1511	1992	1074	1533	1531.88	18.21	-5146	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	392	-1.39	0.94	12	0.09	-1106.00	1643.00	4460	20221121	-65.45	1135	20231024	35.77	3450	-55.33	20230109	1135	35.77	20231024	4040	-61.86	20221123	1135	35.77	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
49	20231123	090557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1523	-10	5	-0.65	9697202	6355	4.15	1546	1546	1511	1992	1074	1533	1525.92	18.21	-5132	1567	1549	1522	1504	1477	1559	1514	131	459	500	950	1	1	25429284	387	-1.38	0.93	12	0.02	-1106.00	1643.00	4460	20221121	-65.85	1135	20231024	34.19	3450	-55.86	20230109	1135	34.19	20231024	4040	-62.30	20221123	1135	34.19	20231024	1.08	N	060240	500	130 억	4630322	N	N	N	N
50	20231122	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1533	19	2	1.25	232730055	153207	176.19	1514	1540	1495	1968	1060	1514	1519.06	18.12	7962	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	390	-1.39	0.93	12	0.60	-1106.00	1643.00	4520	20221118	-66.08	1135	20231024	35.07	3450	-55.57	20230109	1135	35.07	20231024	4040	-62.05	20221123	1135	35.07	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
51	20231122	150550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1532	18	2	1.19	217518167	143251	164.74	1514	1540	1495	1968	1060	1514	1518.44	18.12	5201	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	390	-1.39	0.93	12	0.56	-1106.00	1643.00	4520	20221118	-66.11	1135	20231024	34.98	3450	-55.59	20230109	1135	34.98	20231024	4040	-62.08	20221123	1135	34.98	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
52	20231122	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1534	20	2	1.32	182656144	120487	138.56	1514	1540	1495	1968	1060	1514	1515.98	18.12	5619	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	390	-1.39	0.93	12	0.47	-1106.00	1643.00	4520	20221118	-66.06	1135	20231024	35.15	3450	-55.54	20230109	1135	35.15	20231024	4040	-62.03	20221123	1135	35.15	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
53	20231122	130601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1508	-6	5	-0.40	90293179	59852	68.83	1514	1526	1495	1968	1060	1514	1508.61	18.12	-14769	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	383	-1.36	0.92	12	0.24	-1106.00	1643.00	4520	20221118	-66.64	1135	20231024	32.86	3450	-56.29	20230109	1135	32.86	20231024	4040	-62.67	20221123	1135	32.86	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
54	20231122	120605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	-3	5	-0.20	78022540	51690	59.44	1514	1526	1495	1968	1060	1514	1509.43	18.12	-14553	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	384	-1.37	0.92	12	0.20	-1106.00	1643.00	4520	20221118	-66.57	1135	20231024	33.13	3450	-56.20	20230109	1135	33.13	20231024	4040	-62.60	20221123	1135	33.13	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
55	20231122	110630	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	-3	5	-0.20	48358128	32030	36.83	1514	1526	1495	1968	1060	1514	1509.78	18.12	-5377	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	384	-1.37	0.92	12	0.13	-1106.00	1643.00	4520	20221118	-66.57	1135	20231024	33.13	3450	-56.20	20230109	1135	33.13	20231024	4040	-62.60	20221123	1135	33.13	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
56	20231122	100613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1513	-1	5	-0.07	36900515	24447	28.11	1514	1526	1495	1968	1060	1514	1509.41	18.12	-1290	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	385	-1.37	0.92	12	0.10	-1106.00	1643.00	4520	20221118	-66.53	1135	20231024	33.30	3450	-56.14	20230109	1135	33.30	20231024	4040	-62.55	20221123	1135	33.30	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
57	20231122	090544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	-4	5	-0.26	1161849	768	0.88	1514	1520	1508	1968	1060	1514	1512.82	18.12	302	1551	1532	1509	1490	1467	1542	1500	131	454	500	930	1	1	25429284	384	-1.37	0.92	12	0.00	-1106.00	1643.00	4520	20221118	-66.59	1135	20231024	33.04	3450	-56.23	20230109	1135	33.04	20231024	4040	-62.62	20221123	1135	33.04	20231024	1.08	N	060240	500	130 억	4607623	N	N	N	N
58	20231121	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	6	2	0.40	131509436	86952	56.51	1508	1528	1486	1960	1056	1508	1512.44	18.04	4023	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	385	-1.37	0.92	12	0.34	-1106.00	1643.00	4520	20221118	-66.50	1135	20231024	33.39	3450	-56.12	20230109	1135	33.39	20231024	4460	-66.05	20221121	1135	33.39	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
59	20231121	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1516	8	2	0.53	117210688	77513	50.38	1508	1528	1486	1960	1056	1508	1512.14	18.04	3295	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	386	-1.37	0.92	12	0.30	-1106.00	1643.00	4520	20221118	-66.46	1135	20231024	33.57	3450	-56.06	20230109	1135	33.57	20231024	4460	-66.01	20221121	1135	33.57	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
60	20231121	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	3	2	0.20	87053993	57618	37.45	1508	1528	1486	1960	1056	1508	1510.88	18.04	2091	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	384	-1.37	0.92	12	0.23	-1106.00	1643.00	4520	20221118	-66.57	1135	20231024	33.13	3450	-56.20	20230109	1135	33.13	20231024	4460	-66.12	20221121	1135	33.13	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
61	20231121	130538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1511	3	2	0.20	76914153	50909	33.09	1508	1528	1486	1960	1056	1508	1510.82	18.04	1497	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	384	-1.37	0.92	12	0.20	-1106.00	1643.00	4520	20221118	-66.57	1135	20231024	33.13	3450	-56.20	20230109	1135	33.13	20231024	4460	-66.12	20221121	1135	33.13	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
62	20231121	120536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	6	2	0.40	54848763	36312	23.60	1508	1528	1486	1960	1056	1508	1510.49	18.04	294	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	385	-1.37	0.92	12	0.14	-1106.00	1643.00	4520	20221118	-66.50	1135	20231024	33.39	3450	-56.12	20230109	1135	33.39	20231024	4460	-66.05	20221121	1135	33.39	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
63	20231121	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1515	7	2	0.46	41682433	27618	17.95	1508	1528	1486	1960	1056	1508	1509.25	18.04	-1902	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	385	-1.37	0.92	12	0.11	-1106.00	1643.00	4520	20221118	-66.48	1135	20231024	33.48	3450	-56.09	20230109	1135	33.48	20231024	4460	-66.03	20221121	1135	33.48	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
64	20231121	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	6	2	0.40	33186031	22005	14.30	1508	1528	1486	1960	1056	1508	1508.11	18.04	-3236	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	385	-1.37	0.92	12	0.09	-1106.00	1643.00	4520	20221118	-66.50	1135	20231024	33.39	3450	-56.12	20230109	1135	33.39	20231024	4460	-66.05	20221121	1135	33.39	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
65	20231121	090530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1492	-16	5	-1.06	5342329	3576	2.32	1508	1509	1486	1960	1056	1508	1493.94	18.04	512	1550	1528	1497	1475	1444	1540	1487	131	452	500	930	1	1	25429284	379	-1.35	0.91	12	0.01	-1106.00	1643.00	4520	20221118	-66.99	1135	20231024	31.45	3450	-56.75	20230109	1135	31.45	20231024	4460	-66.55	20221121	1135	31.45	20231024	1.05	N	060240	500	130 억	4587600	N	N	N	N
66	20231120	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1508	23	2	1.55	228667418	152281	97.62	1466	1519	1466	1930	1040	1485	1501.61	17.96	28712	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	383	-1.36	0.92	12	0.60	-1106.00	1643.00	4520	20221118	-66.64	1135	20231024	32.86	3450	-56.29	20230109	1135	32.86	20231024	4460	-66.19	20221121	1135	32.86	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
67	20231120	150538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1504	19	2	1.28	219780406	146379	93.84	1466	1519	1466	1930	1040	1485	1501.45	17.96	28576	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	382	-1.36	0.92	12	0.58	-1106.00	1643.00	4520	20221118	-66.73	1135	20231024	32.51	3450	-56.41	20230109	1135	32.51	20231024	4460	-66.28	20221121	1135	32.51	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
68	20231120	140536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1504	19	2	1.28	200260654	133396	85.52	1466	1519	1466	1930	1040	1485	1501.25	17.96	25537	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	382	-1.36	0.92	12	0.52	-1106.00	1643.00	4520	20221118	-66.73	1135	20231024	32.51	3450	-56.41	20230109	1135	32.51	20231024	4460	-66.28	20221121	1135	32.51	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
69	20231120	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1501	16	2	1.08	172357045	114759	73.57	1466	1519	1466	1930	1040	1485	1501.90	17.96	24973	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	382	-1.36	0.91	12	0.45	-1106.00	1643.00	4520	20221118	-66.79	1135	20231024	32.25	3450	-56.49	20230109	1135	32.25	20231024	4460	-66.35	20221121	1135	32.25	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
70	20231120	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1496	11	2	0.74	145581359	96940	62.15	1466	1519	1466	1930	1040	1485	1501.77	17.96	24921	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	380	-1.35	0.91	12	0.38	-1106.00	1643.00	4520	20221118	-66.90	1135	20231024	31.81	3450	-56.64	20230109	1135	31.81	20231024	4460	-66.46	20221121	1135	31.81	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
71	20231120	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1503	18	2	1.21	128769497	85709	54.95	1466	1519	1466	1930	1040	1485	1502.40	17.96	25316	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	382	-1.36	0.91	12	0.34	-1106.00	1643.00	4520	20221118	-66.75	1135	20231024	32.42	3450	-56.43	20230109	1135	32.42	20231024	4460	-66.30	20221121	1135	32.42	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
72	20231120	100531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1504	19	2	1.28	86543268	57588	36.92	1466	1519	1466	1930	1040	1485	1502.80	17.96	22822	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	382	-1.36	0.92	12	0.23	-1106.00	1643.00	4520	20221118	-66.73	1135	20231024	32.51	3450	-56.41	20230109	1135	32.51	20231024	4460	-66.28	20221121	1135	32.51	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
73	20231120	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1489	4	2	0.27	2431779	1646	1.06	1466	1490	1466	1930	1040	1485	1477.39	17.96	422	1611	1548	1499	1436	1387	1523	1411	131	445	500	920	1	1	25429284	379	-1.35	0.91	12	0.01	-1106.00	1643.00	4520	20221118	-67.06	1135	20231024	31.19	3450	-56.84	20230109	1135	31.19	20231024	4460	-66.61	20221121	1135	31.19	20231024	1.05	N	060240	500	130 억	4567664	N	N	N	N
74	20231117	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1485	-35	5	-2.30	226822464	152683	81.29	1562	1562	1450	1976	1064	1520	1485.58	18.07	-35683	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	378	-1.34	0.90	12	0.60	-1106.00	1643.00	4520	20221118	-67.15	1135	20231024	30.84	3450	-56.96	20230109	1135	30.84	20231024	4520	-67.15	20221118	1135	30.84	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
75	20231117	150550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1485	-35	5	-2.30	212872758	143289	76.28	1562	1562	1450	1976	1064	1520	1485.62	18.07	-35361	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	378	-1.34	0.90	12	0.56	-1106.00	1643.00	4520	20221118	-67.15	1135	20231024	30.84	3450	-56.96	20230109	1135	30.84	20231024	4520	-67.15	20221118	1135	30.84	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
76	20231117	140548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1488	-32	5	-2.11	197332391	132827	70.72	1562	1562	1450	1976	1064	1520	1485.63	18.07	-37749	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	378	-1.35	0.91	12	0.52	-1106.00	1643.00	4520	20221118	-67.08	1135	20231024	31.10	3450	-56.87	20230109	1135	31.10	20231024	4520	-67.08	20221118	1135	31.10	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
77	20231117	130547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1482	-38	5	-2.50	171854112	115678	61.59	1562	1562	1450	1976	1064	1520	1485.62	18.07	-40870	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	377	-1.34	0.90	12	0.45	-1106.00	1643.00	4520	20221118	-67.21	1135	20231024	30.57	3450	-57.04	20230109	1135	30.57	20231024	4520	-67.21	20221118	1135	30.57	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
78	20231117	120548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1486	-34	5	-2.24	164663465	110824	59.00	1562	1562	1450	1976	1064	1520	1485.81	18.07	-42153	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	378	-1.34	0.90	12	0.44	-1106.00	1643.00	4520	20221118	-67.12	1135	20231024	30.93	3450	-56.93	20230109	1135	30.93	20231024	4520	-67.12	20221118	1135	30.93	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
79	20231117	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1468	-52	5	-3.42	133996885	90109	47.97	1562	1562	1450	1976	1064	1520	1487.05	18.07	-38340	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	373	-1.33	0.89	12	0.35	-1106.00	1643.00	4520	20221118	-67.52	1135	20231024	29.34	3450	-57.45	20230109	1135	29.34	20231024	4520	-67.52	20221118	1135	29.34	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
80	20231117	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1477	-43	5	-2.83	120726631	81074	43.16	1562	1562	1450	1976	1064	1520	1489.09	18.07	-34095	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	376	-1.34	0.90	12	0.32	-1106.00	1643.00	4520	20221118	-67.32	1135	20231024	30.13	3450	-57.19	20230109	1135	30.13	20231024	4520	-67.32	20221118	1135	30.13	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
81	20231117	090549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1470	-50	5	-3.29	66200859	43824	23.33	1562	1562	1470	1976	1064	1520	1510.61	18.07	-19012	1600	1560	1500	1460	1400	1580	1480	131	456	500	940	1	1	25429284	374	-1.33	0.89	12	0.17	-1106.00	1643.00	4520	20221118	-67.48	1135	20231024	29.52	3450	-57.39	20230109	1135	29.52	20231024	4520	-67.48	20221118	1135	29.52	20231024	1.07	N	060240	500	130 억	4594846	N	N	N	N
82	20231116	160545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1473	27	2	1.87	169055866	116163	74.40	1446	1475	1440	1879	1013	1446	1455.33	18.07	12654	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	375	-1.33	0.90	12	0.46	-1106.00	1643.00	4520	20221118	-67.41	1135	20231024	29.78	3450	-57.30	20230109	1135	29.78	20231024	4520	-67.41	20221118	1135	29.78	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
83	20231116	150545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1447	1	2	0.07	119967605	82553	52.88	1446	1475	1440	1879	1013	1446	1453.22	18.07	12324	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	368	-1.31	0.88	12	0.32	-1106.00	1643.00	4520	20221118	-67.99	1135	20231024	27.49	3450	-58.06	20230109	1135	27.49	20231024	4520	-67.99	20221118	1135	27.49	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
84	20231116	140528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1458	12	2	0.83	103144367	70906	45.42	1446	1475	1440	1879	1013	1446	1454.66	18.07	12755	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	371	-1.32	0.89	12	0.28	-1106.00	1643.00	4520	20221118	-67.74	1135	20231024	28.46	3450	-57.74	20230109	1135	28.46	20231024	4520	-67.74	20221118	1135	28.46	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
85	20231116	130544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1459	13	2	0.90	81259733	55819	35.75	1446	1475	1440	1879	1013	1446	1455.77	18.07	11480	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	371	-1.32	0.89	12	0.22	-1106.00	1643.00	4520	20221118	-67.72	1135	20231024	28.55	3450	-57.71	20230109	1135	28.55	20231024	4520	-67.72	20221118	1135	28.55	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
86	20231116	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1457	11	2	0.76	64263413	44174	28.29	1446	1475	1440	1879	1013	1446	1454.78	18.07	6965	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	371	-1.32	0.89	12	0.17	-1106.00	1643.00	4520	20221118	-67.77	1135	20231024	28.37	3450	-57.77	20230109	1135	28.37	20231024	4520	-67.77	20221118	1135	28.37	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
87	20231116	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1458	12	2	0.83	38927188	26666	17.08	1446	1475	1446	1879	1013	1446	1459.81	18.07	7773	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	371	-1.32	0.89	12	0.10	-1106.00	1643.00	4520	20221118	-67.74	1135	20231024	28.46	3450	-57.74	20230109	1135	28.46	20231024	4520	-67.74	20221118	1135	28.46	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
88	20231116	100544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1452	6	2	0.41	1492709	1030	0.66	1446	1475	1446	1879	1013	1446	1449.23	18.07	195	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	369	-1.31	0.88	12	0.00	-1106.00	1643.00	4520	20221118	-67.88	1135	20231024	27.93	3450	-57.91	20230109	1135	27.93	20231024	4520	-67.88	20221118	1135	27.93	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
89	20231116	090544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1446	0	3	0.00	0	0	0.00	0	0	0	1879	1013	1446	0.00	18.07	0	1507	1476	1448	1417	1389	1462	1403	131	433	500	890	1	1	25429284	368	-1.31	0.88	12	0.00	-1106.00	1643.00	4520	20221118	-68.01	1135	20231024	27.40	3450	-58.09	20230109	1135	27.40	20231024	4520	-68.01	20221118	1135	27.40	20231024	1.08	N	060240	500	130 억	4595122	N	N	N	N
90	20231115	160510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1446	-1	5	-0.07	224910703	155571	100.31	1447	1479	1420	1881	1013	1447	1445.71	17.94	28760	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	368	-1.31	0.88	12	0.61	-1106.00	1643.00	4520	20221118	-68.01	1135	20231024	27.40	3450	-58.09	20230109	1135	27.40	20231024	4520	-68.01	20221118	1135	27.40	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
91	20231115	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1451	4	2	0.28	206192122	142704	92.01	1447	1479	1420	1881	1013	1447	1444.89	17.94	26362	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	369	-1.31	0.88	12	0.56	-1106.00	1643.00	4520	20221118	-67.90	1135	20231024	27.84	3450	-57.94	20230109	1135	27.84	20231024	4520	-67.90	20221118	1135	27.84	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
92	20231115	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1455	8	2	0.55	163173598	113011	72.87	1447	1479	1420	1881	1013	1447	1443.87	17.94	20046	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	370	-1.32	0.89	12	0.44	-1106.00	1643.00	4520	20221118	-67.81	1135	20231024	28.19	3450	-57.83	20230109	1135	28.19	20231024	4520	-67.81	20221118	1135	28.19	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
93	20231115	130552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1461	14	2	0.97	145596101	100990	65.12	1447	1479	1420	1881	1013	1447	1441.69	17.94	20206	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	372	-1.32	0.89	12	0.40	-1106.00	1643.00	4520	20221118	-67.68	1135	20231024	28.72	3450	-57.65	20230109	1135	28.72	20231024	4520	-67.68	20221118	1135	28.72	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
94	20231115	120554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1464	17	2	1.17	129192421	89752	57.87	1447	1464	1420	1881	1013	1447	1439.44	17.94	21098	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	372	-1.32	0.89	12	0.35	-1106.00	1643.00	4520	20221118	-67.61	1135	20231024	28.99	3450	-57.57	20230109	1135	28.99	20231024	4520	-67.61	20221118	1135	28.99	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
95	20231115	110558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1453	6	2	0.41	107472321	74808	48.23	1447	1459	1420	1881	1013	1447	1436.64	17.94	15682	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	369	-1.31	0.88	12	0.29	-1106.00	1643.00	4520	20221118	-67.85	1135	20231024	28.02	3450	-57.88	20230109	1135	28.02	20231024	4520	-67.85	20221118	1135	28.02	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
96	20231115	100554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1438	-9	5	-0.62	93055275	64789	41.77	1447	1459	1420	1881	1013	1447	1436.28	17.94	13975	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	366	-1.30	0.88	12	0.25	-1106.00	1643.00	4520	20221118	-68.19	1135	20231024	26.70	3450	-58.32	20230109	1135	26.70	20231024	4520	-68.19	20221118	1135	26.70	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
97	20231115	090548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1457	10	2	0.69	27977307	19354	12.48	1447	1459	1442	1881	1013	1447	1445.56	17.94	3132	1527	1487	1461	1421	1395	1507	1441	131	434	500	890	1	1	25429284	371	-1.32	0.89	12	0.08	-1106.00	1643.00	4520	20221118	-67.77	1135	20231024	28.37	3450	-57.77	20230109	1135	28.37	20231024	4520	-67.77	20221118	1135	28.37	20231024	1.05	N	060240	500	130 억	4561851	N	N	N	N
98	20231114	160543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1447	-3	5	-0.21	215594780	147542	46.05	1435	1501	1435	1885	1015	1450	1461.24	17.93	-478	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	368	-1.31	0.88	12	0.58	-1106.00	1643.00	4520	20221118	-67.99	1135	20231024	27.49	3450	-58.06	20230109	1135	27.49	20231024	4520	-67.99	20221118	1135	27.49	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
99	20231114	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1452	2	2	0.14	201607982	137886	43.04	1435	1501	1435	1885	1015	1450	1462.14	17.93	-2249	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	369	-1.31	0.88	12	0.54	-1106.00	1643.00	4520	20221118	-67.88	1135	20231024	27.93	3450	-57.91	20230109	1135	27.93	20231024	4520	-67.88	20221118	1135	27.93	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
100	20231114	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1448	-2	5	-0.14	184869279	126338	39.44	1435	1501	1435	1885	1015	1450	1463.29	17.93	-3194	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	368	-1.31	0.88	12	0.50	-1106.00	1643.00	4520	20221118	-67.96	1135	20231024	27.58	3450	-58.03	20230109	1135	27.58	20231024	4520	-67.96	20221118	1135	27.58	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
101	20231114	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1456	6	2	0.41	168939716	115347	36.00	1435	1501	1435	1885	1015	1450	1464.62	17.93	-5014	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	370	-1.32	0.89	12	0.45	-1106.00	1643.00	4520	20221118	-67.79	1135	20231024	28.28	3450	-57.80	20230109	1135	28.28	20231024	4520	-67.79	20221118	1135	28.28	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
102	20231114	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1458	8	2	0.55	157725857	107605	33.59	1435	1501	1435	1885	1015	1450	1465.79	17.93	-5648	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	371	-1.32	0.89	12	0.42	-1106.00	1643.00	4520	20221118	-67.74	1135	20231024	28.46	3450	-57.74	20230109	1135	28.46	20231024	4520	-67.74	20221118	1135	28.46	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
103	20231114	110551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1450	0	3	0.00	144305795	98329	30.69	1435	1501	1435	1885	1015	1450	1467.58	17.93	-7244	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	369	-1.31	0.88	12	0.39	-1106.00	1643.00	4520	20221118	-67.92	1135	20231024	27.75	3450	-57.97	20230109	1135	27.75	20231024	4520	-67.92	20221118	1135	27.75	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
104	20231114	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1458	8	2	0.55	109847915	74548	23.27	1435	1501	1435	1885	1015	1450	1473.52	17.93	-8080	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	371	-1.32	0.89	12	0.29	-1106.00	1643.00	4520	20221118	-67.74	1135	20231024	28.46	3450	-57.74	20230109	1135	28.46	20231024	4520	-67.74	20221118	1135	28.46	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
105	20231114	090540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1488	38	2	2.62	22206714	15171	4.74	1435	1500	1435	1885	1015	1450	1463.76	17.93	-999	1560	1504	1453	1397	1346	1533	1426	131	435	500	890	1	1	25429284	378	-1.35	0.91	12	0.06	-1106.00	1643.00	4520	20221118	-67.08	1135	20231024	31.10	3450	-56.87	20230109	1135	31.10	20231024	4520	-67.08	20221118	1135	31.10	20231024	1.10	N	060240	500	130 억	4560471	N	N	N	N
106	20231113	160536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1450	40	2	2.84	463149822	319941	17.15	1412	1509	1402	1833	987	1410	1447.57	17.70	51744	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	369	-1.31	0.88	12	1.26	-1106.00	1643.00	4520	20221118	-67.92	1135	20231024	27.75	3450	-57.97	20230109	1135	27.75	20231024	4520	-67.92	20221118	1135	27.75	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
107	20231113	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1448	38	2	2.70	435649671	300987	16.13	1412	1509	1402	1833	987	1410	1447.40	17.70	49112	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	368	-1.31	0.88	12	1.18	-1106.00	1643.00	4520	20221118	-67.96	1135	20231024	27.58	3450	-58.03	20230109	1135	27.58	20231024	4520	-67.96	20221118	1135	27.58	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
108	20231113	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1470	60	2	4.26	395670504	273653	14.67	1412	1509	1402	1833	987	1410	1445.88	17.70	46570	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	374	-1.33	0.89	12	1.08	-1106.00	1643.00	4520	20221118	-67.48	1135	20231024	29.52	3450	-57.39	20230109	1135	29.52	20231024	4520	-67.48	20221118	1135	29.52	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
109	20231113	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1449	39	2	2.77	377469047	261179	14.00	1412	1509	1402	1833	987	1410	1445.25	17.70	41811	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	368	-1.31	0.88	12	1.03	-1106.00	1643.00	4520	20221118	-67.94	1135	20231024	27.67	3450	-58.00	20230109	1135	27.67	20231024	4520	-67.94	20221118	1135	27.67	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
110	20231113	120533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1474	64	2	4.54	342592851	237483	12.73	1412	1509	1402	1833	987	1410	1442.60	17.70	37686	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	375	-1.33	0.90	12	0.93	-1106.00	1643.00	4520	20221118	-67.39	1135	20231024	29.87	3450	-57.28	20230109	1135	29.87	20231024	4520	-67.39	20221118	1135	29.87	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
111	20231113	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1435	25	2	1.77	223968725	156959	8.41	1412	1461	1402	1833	987	1410	1426.93	17.70	26754	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	365	-1.30	0.87	12	0.62	-1106.00	1643.00	4520	20221118	-68.25	1135	20231024	26.43	3450	-58.41	20230109	1135	26.43	20231024	4520	-68.25	20221118	1135	26.43	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
112	20231113	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1416	6	2	0.43	143621053	101197	5.42	1412	1452	1402	1833	987	1410	1419.22	17.70	7441	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	360	-1.28	0.86	12	0.40	-1106.00	1643.00	4520	20221118	-68.67	1135	20231024	24.76	3450	-58.96	20230109	1135	24.76	20231024	4520	-68.67	20221118	1135	24.76	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
113	20231113	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1415	5	2	0.35	32723036	23087	1.24	1412	1452	1406	1833	987	1410	1417.38	17.70	5758	1770	1590	1500	1320	1230	1545	1275	131	423	500	870	1	1	25429284	360	-1.28	0.86	12	0.09	-1106.00	1643.00	4520	20221118	-68.69	1135	20231024	24.67	3450	-58.99	20230109	1135	24.67	20231024	4520	-68.69	20221118	1135	24.67	20231024	1.10	N	060240	500	130 억	4501022	N	N	N	N
114	20231110	160551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1410	13	2	0.93	2839595728	1857985	345.78	1437	1680	1410	1816	978	1397	1528.35	17.84	-66348	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	359	-1.27	0.86	12	7.31	-1106.00	1643.00	4520	20221118	-68.81	1135	20231024	24.23	3450	-59.13	20230109	1135	24.23	20231024	4520	-68.81	20221118	1135	24.23	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
115	20231110	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1463	66	2	4.72	2749782439	1794791	334.02	1437	1680	1415	1816	978	1397	1532.09	17.84	-64391	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	372	-1.32	0.89	12	7.06	-1106.00	1643.00	4520	20221118	-67.63	1135	20231024	28.90	3450	-57.59	20230109	1135	28.90	20231024	4520	-67.63	20221118	1135	28.90	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
116	20231110	140538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1453	56	2	4.01	2696892972	1758454	327.26	1437	1680	1415	1816	978	1397	1533.67	17.84	-65386	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	369	-1.31	0.88	12	6.92	-1106.00	1643.00	4520	20221118	-67.85	1135	20231024	28.02	3450	-57.88	20230109	1135	28.02	20231024	4520	-67.85	20221118	1135	28.02	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
117	20231110	130538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1470	73	2	5.23	2656548824	1730891	322.13	1437	1680	1415	1816	978	1397	1534.79	17.84	-62663	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	374	-1.33	0.89	12	6.81	-1106.00	1643.00	4520	20221118	-67.48	1135	20231024	29.52	3450	-57.39	20230109	1135	29.52	20231024	4520	-67.48	20221118	1135	29.52	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
118	20231110	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1470	73	2	5.23	2570728594	1672276	311.22	1437	1680	1415	1816	978	1397	1537.26	17.84	-62493	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	374	-1.33	0.89	12	6.58	-1106.00	1643.00	4520	20221118	-67.48	1135	20231024	29.52	3450	-57.39	20230109	1135	29.52	20231024	4520	-67.48	20221118	1135	29.52	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
119	20231110	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1467	70	2	5.01	2485989357	1614987	300.56	1437	1680	1415	1816	978	1397	1539.32	17.84	-62628	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	373	-1.33	0.89	12	6.35	-1106.00	1643.00	4520	20221118	-67.54	1135	20231024	29.25	3450	-57.48	20230109	1135	29.25	20231024	4520	-67.54	20221118	1135	29.25	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
120	20231110	100539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1461	64	2	4.58	2335670787	1511859	281.37	1437	1680	1415	1816	978	1397	1544.90	17.84	-64191	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	372	-1.32	0.89	12	5.95	-1106.00	1643.00	4520	20221118	-67.68	1135	20231024	28.72	3450	-57.65	20230109	1135	28.72	20231024	4520	-67.68	20221118	1135	28.72	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
121	20231110	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1459	62	2	4.44	95381490	66643	12.40	1437	1459	1415	1816	978	1397	1431.23	17.84	7616	1521	1459	1416	1354	1311	1437	1332	131	419	500	860	1	1	25429284	371	-1.32	0.89	12	0.26	-1106.00	1643.00	4520	20221118	-67.72	1135	20231024	28.55	3450	-57.71	20230109	1135	28.55	20231024	4520	-67.72	20221118	1135	28.55	20231024	0.94	N	060240	500	130 억	4537630	N	N	N	N
122	20231109	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1397	-64	5	-4.38	754617467	535023	10.72	1461	1478	1373	1899	1023	1461	1410.43	17.71	1256	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	355	-1.26	0.85	12	2.10	-1106.00	1643.00	4520	20221118	-69.09	1135	20231024	23.08	3450	-59.51	20230109	1135	23.08	20231024	4520	-69.09	20221118	1135	23.08	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
123	20231109	150525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1420	-41	5	-2.81	714654213	506495	10.15	1461	1478	1373	1899	1023	1461	1410.97	17.71	609	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	361	-1.28	0.86	12	1.99	-1106.00	1643.00	4520	20221118	-68.58	1135	20231024	25.11	3450	-58.84	20230109	1135	25.11	20231024	4520	-68.58	20221118	1135	25.11	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
124	20231109	140524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1424	-37	5	-2.53	669815898	475022	9.52	1461	1478	1373	1899	1023	1461	1410.07	17.71	6619	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	362	-1.29	0.87	12	1.87	-1106.00	1643.00	4520	20221118	-68.50	1135	20231024	25.46	3450	-58.72	20230109	1135	25.46	20231024	4520	-68.50	20221118	1135	25.46	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
125	20231109	130526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1422	-39	5	-2.67	613621868	435406	8.72	1461	1478	1373	1899	1023	1461	1409.30	17.71	-1648	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	362	-1.29	0.87	12	1.71	-1106.00	1643.00	4520	20221118	-68.54	1135	20231024	25.29	3450	-58.78	20230109	1135	25.29	20231024	4520	-68.54	20221118	1135	25.29	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
126	20231109	120527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1423	-38	5	-2.60	559216285	396961	7.95	1461	1478	1373	1899	1023	1461	1408.74	17.71	-5990	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	362	-1.29	0.87	12	1.56	-1106.00	1643.00	4520	20221118	-68.52	1135	20231024	25.37	3450	-58.75	20230109	1135	25.37	20231024	4520	-68.52	20221118	1135	25.37	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
127	20231109	110526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1426	-35	5	-2.40	525949830	373442	7.48	1461	1478	1373	1899	1023	1461	1408.38	17.71	-4664	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	363	-1.29	0.87	12	1.47	-1106.00	1643.00	4520	20221118	-68.45	1135	20231024	25.64	3450	-58.67	20230109	1135	25.64	20231024	4520	-68.45	20221118	1135	25.64	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
128	20231109	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1403	-58	5	-3.97	443735968	314986	6.31	1461	1478	1373	1899	1023	1461	1408.74	17.71	1291	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	357	-1.27	0.85	12	1.24	-1106.00	1643.00	4520	20221118	-68.96	1135	20231024	23.61	3450	-59.33	20230109	1135	23.61	20231024	4520	-68.96	20221118	1135	23.61	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
129	20231109	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1395	-66	5	-4.52	126708518	88192	1.77	1461	1478	1393	1899	1023	1461	1436.72	17.71	-23020	1813	1636	1473	1296	1133	1725	1385	131	438	500	900	1	1	25429284	355	-1.26	0.85	12	0.35	-1106.00	1643.00	4520	20221118	-69.14	1135	20231024	22.91	3450	-59.57	20230109	1135	22.91	20231024	4520	-69.14	20221118	1135	22.91	20231024	0.84	N	060240	500	130 억	4503450	N	N	N	N
130	20231108	160520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1461	135	2	10.18	7634218229	4978069	2494.99	1310	1650	1310	1723	929	1326	1533.57	18.27	-113472	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	372	-1.32	0.89	12	19.58	-1106.00	1643.00	4520	20221118	-67.68	1135	20231024	28.72	3450	-57.65	20230109	1135	28.72	20231024	4520	-67.68	20221118	1135	28.72	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
131	20231108	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1454	128	2	9.65	7458424681	4858272	2434.94	1310	1650	1310	1723	929	1326	1535.20	18.27	-120860	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	370	-1.31	0.88	12	19.11	-1106.00	1643.00	4520	20221118	-67.83	1135	20231024	28.11	3450	-57.86	20230109	1135	28.11	20231024	4520	-67.83	20221118	1135	28.11	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
132	20231108	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1500	174	2	13.12	7020009917	4557471	2284.18	1310	1650	1310	1723	929	1326	1540.33	18.27	-169614	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	381	-1.36	0.91	12	17.92	-1106.00	1643.00	4520	20221118	-66.81	1135	20231024	32.16	3450	-56.52	20230109	1135	32.16	20231024	4520	-66.81	20221118	1135	32.16	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
133	20231108	130522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1502	176	2	13.27	6595788002	4278427	2144.33	1310	1650	1310	1723	929	1326	1541.64	18.27	-184437	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	382	-1.36	0.91	12	16.82	-1106.00	1643.00	4520	20221118	-66.77	1135	20231024	32.33	3450	-56.46	20230109	1135	32.33	20231024	4520	-66.77	20221118	1135	32.33	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
134	20231108	120520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1539	213	2	16.06	6251665731	4050983	2030.33	1310	1650	1310	1723	929	1326	1543.25	18.27	-171829	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	391	-1.39	0.94	12	15.93	-1106.00	1643.00	4520	20221118	-65.95	1135	20231024	35.59	3450	-55.39	20230109	1135	35.59	20231024	4520	-65.95	20221118	1135	35.59	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
135	20231108	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1490	164	2	12.37	4846181855	3142627	1575.07	1310	1650	1310	1723	929	1326	1542.08	18.27	-170040	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	379	-1.35	0.91	12	12.36	-1106.00	1643.00	4520	20221118	-67.04	1135	20231024	31.28	3450	-56.81	20230109	1135	31.28	20231024	4520	-67.04	20221118	1135	31.28	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
136	20231108	100521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1542	216	2	16.29	3491761433	2252800	1129.09	1310	1650	1310	1723	929	1326	1549.97	18.27	-174347	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	392	-1.39	0.94	12	8.86	-1106.00	1643.00	4520	20221118	-65.88	1135	20231024	35.86	3450	-55.30	20230109	1135	35.86	20231024	4520	-65.88	20221118	1135	35.86	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
137	20231108	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	7	2	0.53	6574282	4971	2.49	1310	1333	1310	1723	929	1326	1322.53	18.27	1884	1370	1348	1309	1287	1248	1359	1298	131	397	500	820	1	1	25429284	339	-1.21	0.81	12	0.02	-1106.00	1643.00	4520	20221118	-70.51	1135	20231024	17.44	3450	-61.36	20230109	1135	17.44	20231024	4520	-70.51	20221118	1135	17.44	20231024	0.82	N	060240	500	130 억	4645015	N	N	N	N
138	20231107	160521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1326	33	2	2.55	262346435	199423	162.01	1320	1331	1270	1680	906	1293	1315.50	18.43	-37184	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	337	-1.20	0.81	12	0.78	-1106.00	1643.00	4520	20221118	-70.66	1135	20231024	16.83	3450	-61.57	20230109	1135	16.83	20231024	4520	-70.66	20221118	1135	16.83	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
139	20231107	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	18	2	1.39	247901880	188480	153.12	1320	1331	1270	1680	906	1293	1315.27	18.43	-39618	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	333	-1.19	0.80	12	0.74	-1106.00	1643.00	4520	20221118	-71.00	1135	20231024	15.51	3450	-62.00	20230109	1135	15.51	20231024	4520	-71.00	20221118	1135	15.51	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
140	20231107	140524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1309	16	2	1.24	239811968	182303	148.10	1320	1331	1270	1680	906	1293	1315.46	18.43	-39019	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	333	-1.18	0.80	12	0.72	-1106.00	1643.00	4520	20221118	-71.04	1135	20231024	15.33	3450	-62.06	20230109	1135	15.33	20231024	4520	-71.04	20221118	1135	15.33	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
141	20231107	130522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1310	17	2	1.31	230896610	175467	142.55	1320	1331	1270	1680	906	1293	1315.90	18.43	-41042	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	333	-1.18	0.80	12	0.69	-1106.00	1643.00	4520	20221118	-71.02	1135	20231024	15.42	3450	-62.03	20230109	1135	15.42	20231024	4520	-71.02	20221118	1135	15.42	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
142	20231107	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1322	29	2	2.24	211544703	160666	130.52	1320	1331	1270	1680	906	1293	1316.67	18.43	-37651	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	336	-1.20	0.80	12	0.63	-1106.00	1643.00	4520	20221118	-70.75	1135	20231024	16.48	3450	-61.68	20230109	1135	16.48	20231024	4520	-70.75	20221118	1135	16.48	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
143	20231107	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1325	32	2	2.47	156226092	118798	96.51	1320	1331	1270	1680	906	1293	1315.06	18.43	-33695	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	337	-1.20	0.81	12	0.47	-1106.00	1643.00	4520	20221118	-70.69	1135	20231024	16.74	3450	-61.59	20230109	1135	16.74	20231024	4520	-70.69	20221118	1135	16.74	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
144	20231107	100526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1330	37	2	2.86	125100047	95289	77.41	1320	1331	1270	1680	906	1293	1312.85	18.43	-25312	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	338	-1.20	0.81	12	0.37	-1106.00	1643.00	4520	20221118	-70.58	1135	20231024	17.18	3450	-61.45	20230109	1135	17.18	20231024	4520	-70.58	20221118	1135	17.18	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
145	20231107	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1295	2	2	0.15	32303719	24933	20.26	1320	1320	1270	1680	906	1293	1295.62	18.43	-16059	1343	1318	1281	1256	1219	1330	1268	131	387	500	800	1	1	25429284	329	-1.17	0.79	12	0.10	-1106.00	1643.00	4520	20221118	-71.35	1135	20231024	14.10	3450	-62.46	20230109	1135	14.10	20231024	4520	-71.35	20221118	1135	14.10	20231024	0.82	N	060240	500	130 억	4687199	N	N	N	N
146	20231106	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1293	41	2	3.27	158028993	122834	183.55	1280	1306	1244	1627	877	1252	1286.52	18.41	6534	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	329	-1.17	0.79	12	0.48	-1106.00	1643.00	4520	20221118	-71.39	1135	20231024	13.92	3450	-62.52	20230109	1135	13.92	20231024	4520	-71.39	20221118	1135	13.92	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
147	20231106	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1292	40	2	3.19	144001594	111973	167.32	1280	1306	1244	1627	877	1252	1286.04	18.41	5149	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	329	-1.17	0.79	12	0.44	-1106.00	1643.00	4520	20221118	-71.42	1135	20231024	13.83	3450	-62.55	20230109	1135	13.83	20231024	4520	-71.42	20221118	1135	13.83	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
148	20231106	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1290	38	2	3.04	134106691	104285	155.83	1280	1306	1244	1627	877	1252	1285.96	18.41	5176	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	328	-1.17	0.79	12	0.41	-1106.00	1643.00	4520	20221118	-71.46	1135	20231024	13.66	3450	-62.61	20230109	1135	13.66	20231024	4520	-71.46	20221118	1135	13.66	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
149	20231106	130516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1289	37	2	2.96	120958221	94088	140.59	1280	1306	1244	1627	877	1252	1285.59	18.41	5461	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	328	-1.17	0.78	12	0.37	-1106.00	1643.00	4520	20221118	-71.48	1135	20231024	13.57	3450	-62.64	20230109	1135	13.57	20231024	4520	-71.48	20221118	1135	13.57	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
150	20231106	120512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1284	32	2	2.56	112136219	87216	130.32	1280	1306	1244	1627	877	1252	1285.73	18.41	4500	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	327	-1.16	0.78	12	0.34	-1106.00	1643.00	4520	20221118	-71.59	1135	20231024	13.13	3450	-62.78	20230109	1135	13.13	20231024	4520	-71.59	20221118	1135	13.13	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
151	20231106	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1301	49	2	3.91	97616675	75955	113.50	1280	1306	1244	1627	877	1252	1285.19	18.41	2762	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	331	-1.18	0.79	12	0.30	-1106.00	1643.00	4520	20221118	-71.22	1135	20231024	14.63	3450	-62.29	20230109	1135	14.63	20231024	4520	-71.22	20221118	1135	14.63	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
152	20231106	100450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1301	49	2	3.91	74384901	58041	86.73	1280	1306	1244	1627	877	1252	1281.59	18.41	-2150	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	331	-1.18	0.79	12	0.23	-1106.00	1643.00	4520	20221118	-71.22	1135	20231024	14.63	3450	-62.29	20230109	1135	14.63	20231024	4520	-71.22	20221118	1135	14.63	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
153	20231106	090512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1268	16	2	1.28	4023163	3151	4.71	1280	1281	1253	1627	877	1252	1276.79	18.41	-1765	1292	1272	1238	1218	1184	1282	1228	131	375	500	770	1	1	25429284	322	-1.15	0.77	12	0.01	-1106.00	1643.00	4520	20221118	-71.95	1135	20231024	11.72	3450	-63.25	20230109	1135	11.72	20231024	4520	-71.95	20221118	1135	11.72	20231024	0.87	N	060240	500	130 억	4682620	N	N	N	N
154	20231103	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	30	2	2.45	82589360	66614	85.14	1224	1258	1204	1588	856	1222	1239.36	18.37	9114	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	318	-1.13	0.76	12	0.26	-1106.00	1643.00	4520	20221118	-72.30	1135	20231024	10.31	3450	-63.71	20230109	1135	10.31	20231024	4520	-72.30	20221118	1135	10.31	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
155	20231103	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	28	2	2.29	74177293	59894	76.55	1224	1258	1204	1588	856	1222	1238.48	18.37	8650	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	318	-1.13	0.76	12	0.24	-1106.00	1643.00	4520	20221118	-72.35	1135	20231024	10.13	3450	-63.77	20230109	1135	10.13	20231024	4520	-72.35	20221118	1135	10.13	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
156	20231103	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	30	2	2.45	73147750	59070	75.50	1224	1258	1204	1588	856	1222	1238.32	18.37	8784	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	318	-1.13	0.76	12	0.23	-1106.00	1643.00	4520	20221118	-72.30	1135	20231024	10.31	3450	-63.71	20230109	1135	10.31	20231024	4520	-72.30	20221118	1135	10.31	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
157	20231103	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	27	2	2.21	65609015	53033	67.78	1224	1258	1204	1588	856	1222	1237.14	18.37	7178	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	318	-1.13	0.76	12	0.21	-1106.00	1643.00	4520	20221118	-72.37	1135	20231024	10.04	3450	-63.80	20230109	1135	10.04	20231024	4520	-72.37	20221118	1135	10.04	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
158	20231103	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	28	2	2.29	62333733	50402	64.42	1224	1258	1204	1588	856	1222	1236.73	18.37	6635	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	318	-1.13	0.76	12	0.20	-1106.00	1643.00	4520	20221118	-72.35	1135	20231024	10.13	3450	-63.77	20230109	1135	10.13	20231024	4520	-72.35	20221118	1135	10.13	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
159	20231103	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1255	33	2	2.70	58426212	47279	60.43	1224	1258	1204	1588	856	1222	1235.78	18.37	6198	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	319	-1.13	0.76	12	0.19	-1106.00	1643.00	4520	20221118	-72.23	1135	20231024	10.57	3450	-63.62	20230109	1135	10.57	20231024	4520	-72.23	20221118	1135	10.57	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
160	20231103	100501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1244	22	2	1.80	41126973	33451	42.75	1224	1246	1204	1588	856	1222	1229.47	18.37	1458	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	316	-1.12	0.76	12	0.13	-1106.00	1643.00	4520	20221118	-72.48	1135	20231024	9.60	3450	-63.94	20230109	1135	9.60	20231024	4520	-72.48	20221118	1135	9.60	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
161	20231103	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1209	-13	5	-1.06	16218482	13328	17.03	1224	1224	1204	1588	856	1222	1216.87	18.37	7499	1258	1239	1221	1202	1184	1249	1212	131	366	500	750	1	1	25429284	307	-1.09	0.74	12	0.05	-1106.00	1643.00	4520	20221118	-73.25	1135	20231024	6.52	3450	-64.96	20230109	1135	6.52	20231024	4520	-73.25	20221118	1135	6.52	20231024	0.92	N	060240	500	130 억	4672506	N	N	N	N
162	20231102	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1222	22	2	1.83	96058021	78242	123.41	1204	1240	1203	1560	840	1200	1227.70	18.24	43165	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	311	-1.10	0.74	12	0.31	-1106.00	1643.00	4520	20221118	-72.96	1135	20231024	7.67	3450	-64.58	20230109	1135	7.67	20231024	4520	-72.96	20221118	1135	7.67	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
163	20231102	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1235	35	2	2.92	92003425	74924	118.18	1204	1240	1203	1560	840	1200	1227.96	18.24	42521	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	314	-1.12	0.75	12	0.29	-1106.00	1643.00	4520	20221118	-72.68	1135	20231024	8.81	3450	-64.20	20230109	1135	8.81	20231024	4520	-72.68	20221118	1135	8.81	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
164	20231102	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1233	33	2	2.75	76650141	62463	98.52	1204	1240	1203	1560	840	1200	1227.13	18.24	35132	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	314	-1.11	0.75	12	0.25	-1106.00	1643.00	4520	20221118	-72.72	1135	20231024	8.63	3450	-64.26	20230109	1135	8.63	20231024	4520	-72.72	20221118	1135	8.63	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
165	20231102	130501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1233	33	2	2.75	69419865	56589	89.26	1204	1240	1203	1560	840	1200	1226.74	18.24	35036	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	314	-1.11	0.75	12	0.22	-1106.00	1643.00	4520	20221118	-72.72	1135	20231024	8.63	3450	-64.26	20230109	1135	8.63	20231024	4520	-72.72	20221118	1135	8.63	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
166	20231102	120459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1234	34	2	2.83	64824485	52854	83.37	1204	1240	1203	1560	840	1200	1226.48	18.24	31950	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	314	-1.12	0.75	12	0.21	-1106.00	1643.00	4520	20221118	-72.70	1135	20231024	8.72	3450	-64.23	20230109	1135	8.72	20231024	4520	-72.70	20221118	1135	8.72	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
167	20231102	110500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1226	26	2	2.17	34709325	28285	44.61	1204	1240	1203	1560	840	1200	1227.13	18.24	10389	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	312	-1.11	0.75	12	0.11	-1106.00	1643.00	4520	20221118	-72.88	1135	20231024	8.02	3450	-64.46	20230109	1135	8.02	20231024	4520	-72.88	20221118	1135	8.02	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
168	20231102	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	31	2	2.58	30552955	24906	39.28	1204	1240	1203	1560	840	1200	1226.73	18.24	10350	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	313	-1.11	0.75	12	0.10	-1106.00	1643.00	4520	20221118	-72.77	1135	20231024	8.46	3450	-64.32	20230109	1135	8.46	20231024	4520	-72.77	20221118	1135	8.46	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
169	20231102	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1230	30	2	2.50	1255392	1042	1.64	1204	1230	1203	1560	840	1200	1204.79	18.24	661	1242	1221	1207	1186	1172	1214	1179	131	360	500	740	1	1	25429284	313	-1.11	0.75	12	0.00	-1106.00	1643.00	4520	20221118	-72.79	1135	20231024	8.37	3450	-64.35	20230109	1135	8.37	20231024	4520	-72.79	20221118	1135	8.37	20231024	0.96	N	060240	500	130 억	4639341	N	N	N	N
170	20231101	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1200	-4	5	-0.33	76393412	63370	140.65	1204	1228	1193	1565	843	1204	1205.51	18.22	7302	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	305	-1.08	0.73	12	0.25	-1106.00	1643.00	4520	20221118	-73.45	1135	20231024	5.73	3450	-65.22	20230109	1135	5.73	20231024	4520	-73.45	20221118	1135	5.73	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
171	20231101	150456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1203	-1	5	-0.08	61592205	51082	113.37	1204	1228	1193	1565	843	1204	1205.75	18.22	7378	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	306	-1.09	0.73	12	0.20	-1106.00	1643.00	4520	20221118	-73.38	1135	20231024	5.99	3450	-65.13	20230109	1135	5.99	20231024	4520	-73.38	20221118	1135	5.99	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
172	20231101	140453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1205	1	2	0.08	45192076	37445	83.11	1204	1228	1193	1565	843	1204	1206.89	18.22	8021	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	306	-1.09	0.73	12	0.15	-1106.00	1643.00	4520	20221118	-73.34	1135	20231024	6.17	3450	-65.07	20230109	1135	6.17	20231024	4520	-73.34	20221118	1135	6.17	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
173	20231101	130457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1203	-1	5	-0.08	41180495	34112	75.71	1204	1228	1193	1565	843	1204	1207.21	18.22	6494	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	306	-1.09	0.73	12	0.13	-1106.00	1643.00	4520	20221118	-73.38	1135	20231024	5.99	3450	-65.13	20230109	1135	5.99	20231024	4520	-73.38	20221118	1135	5.99	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
174	20231101	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1204	0	3	0.00	31451010	26030	57.77	1204	1228	1193	1565	843	1204	1208.26	18.22	4110	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	306	-1.09	0.73	12	0.10	-1106.00	1643.00	4520	20221118	-73.36	1135	20231024	6.08	3450	-65.10	20230109	1135	6.08	20231024	4520	-73.36	20221118	1135	6.08	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
175	20231101	110510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1218	14	2	1.16	19179251	15838	35.15	1204	1228	1193	1565	843	1204	1210.96	18.22	1836	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	310	-1.10	0.74	12	0.06	-1106.00	1643.00	4520	20221118	-73.05	1135	20231024	7.31	3450	-64.70	20230109	1135	7.31	20231024	4520	-73.05	20221118	1135	7.31	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
176	20231101	100504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1225	21	2	1.74	16344404	13507	29.98	1204	1225	1193	1565	843	1204	1210.07	18.22	2157	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	312	-1.11	0.75	12	0.05	-1106.00	1643.00	4520	20221118	-72.90	1135	20231024	7.93	3450	-64.49	20230109	1135	7.93	20231024	4520	-72.90	20221118	1135	7.93	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N
177	20231101	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1203	-1	5	-0.08	2893806	2420	5.37	1204	1204	1193	1565	843	1204	1195.79	18.22	1664	1274	1238	1215	1179	1156	1227	1168	131	361	500	740	1	1	25429284	306	-1.09	0.73	12	0.01	-1106.00	1643.00	4520	20221118	-73.38	1135	20231024	5.99	3450	-65.13	20230109	1135	5.99	20231024	4520	-73.38	20221118	1135	5.99	20231024	0.97	N	060240	500	130 억	4632206	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History