KissMeData/067000/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2745	-75	5	-2.66	721892060	255976	44.68	2820	2895	2745	3665	1975	2820	2820.86	4.63	-37572	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	1918	58.40	1.90	12	0.37	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	5440	-49.54	20230126	2250	22.00	20231023	5440	-49.54	20230126	2250	22.00	20231023	2.32	N	067000	500	353 억	3233102	N	N	31	N	N
3	20231130	150637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2775	-45	5	-1.60	613583455	216706	37.83	2820	2895	2770	3665	1975	2820	2831.41	4.63	-30276	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	1939	59.04	1.92	12	0.31	47.00	1443.00	5440	20230126	-48.99	2250	20231023	23.33	5440	-48.99	20230126	2250	23.33	20231023	5440	-48.99	20230126	2250	23.33	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
4	20231130	140634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	-35	5	-1.24	543558140	191510	33.43	2820	2895	2785	3665	1975	2820	2838.28	4.63	-18740	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	1946	59.26	1.93	12	0.27	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
5	20231130	130632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	-10	5	-0.35	483764980	170117	29.69	2820	2895	2790	3665	1975	2820	2843.72	4.63	-8551	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	1963	59.79	1.95	12	0.24	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
6	20231130	120643	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2805	-15	5	-0.53	425517470	149326	26.06	2820	2895	2800	3665	1975	2820	2849.59	4.63	1889	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	1960	59.68	1.94	12	0.21	47.00	1443.00	5440	20230126	-48.44	2250	20231023	24.67	5440	-48.44	20230126	2250	24.67	20231023	5440	-48.44	20230126	2250	24.67	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
7	20231130	110636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2840	20	2	0.71	332421430	116339	20.31	2820	2895	2820	3665	1975	2820	2857.35	4.63	15797	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	1984	60.43	1.97	12	0.17	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	5440	-47.79	20230126	2250	26.22	20231023	5440	-47.79	20230126	2250	26.22	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
8	20231130	100632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2880	60	2	2.13	226264365	79166	13.82	2820	2895	2820	3665	1975	2820	2858.10	4.63	27081	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	2012	61.28	2.00	12	0.11	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	5440	-47.06	20230126	2250	28.00	20231023	5440	-47.06	20230126	2250	28.00	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
9	20231130	090634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2890	70	2	2.48	20461270	7152	1.25	2820	2895	2820	3665	1975	2820	2860.92	4.63	-701	3050	2935	2870	2755	2690	2902	2722	354	845	500	2080	5	1	69862693	2019	61.49	2.00	12	0.01	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	5440	-46.88	20230126	2250	28.44	20231023	5440	-46.88	20230126	2250	28.44	20231023	2.32	N	067000	500	353 억	3233102	N	N	2760	N	N
10	20231129	160631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	-15	5	-0.53	1670302370	572555	346.82	2835	2985	2805	3685	1985	2835	2917.34	4.72	-67005	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	1970	60.00	1.95	12	0.82	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.32	N	067000	500	353 억	3295174	N	N	2760	N	N
11	20231129	150635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2850	15	2	0.53	1577850275	539884	327.03	2835	2985	2805	3685	1985	2835	2922.57	4.72	-63544	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	1991	60.64	1.98	12	0.77	47.00	1443.00	5440	20230126	-47.61	2250	20231023	26.67	5440	-47.61	20230126	2250	26.67	20231023	5440	-47.61	20230126	2250	26.67	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
12	20231129	140632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2910	75	2	2.65	1442418965	492714	298.46	2835	2985	2805	3685	1985	2835	2927.50	4.72	-49426	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	2033	61.91	2.02	12	0.71	47.00	1443.00	5440	20230126	-46.51	2250	20231023	29.33	5440	-46.51	20230126	2250	29.33	20231023	5440	-46.51	20230126	2250	29.33	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
13	20231129	130634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2900	65	2	2.29	1374816200	469495	284.39	2835	2985	2805	3685	1985	2835	2928.29	4.72	-34683	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	2026	61.70	2.01	12	0.67	47.00	1443.00	5440	20230126	-46.69	2250	20231023	28.89	5440	-46.69	20230126	2250	28.89	20231023	5440	-46.69	20230126	2250	28.89	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
14	20231129	120634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2920	85	2	3.00	1231435405	420427	254.67	2835	2985	2805	3685	1985	2835	2929.01	4.72	-10843	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	2040	62.13	2.02	12	0.60	47.00	1443.00	5440	20230126	-46.32	2250	20231023	29.78	5440	-46.32	20230126	2250	29.78	20231023	5440	-46.32	20230126	2250	29.78	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
15	20231129	110635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2980	145	2	5.11	977618635	334520	202.63	2835	2985	2805	3685	1985	2835	2922.45	4.72	16496	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	2082	63.40	2.07	12	0.48	47.00	1443.00	5440	20230126	-45.22	2250	20231023	32.44	5440	-45.22	20230126	2250	32.44	20231023	5440	-45.22	20230126	2250	32.44	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
16	20231129	100633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2935	100	2	3.53	594985015	205236	124.32	2835	2950	2805	3685	1985	2835	2899.03	4.72	-6600	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	2050	62.45	2.03	12	0.29	47.00	1443.00	5440	20230126	-46.05	2250	20231023	30.44	5440	-46.05	20230126	2250	30.44	20231023	5440	-46.05	20230126	2250	30.44	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
17	20231129	090630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2825	-10	5	-0.35	22023150	7792	4.72	2835	2835	2815	3685	1985	2835	2826.38	4.72	-3753	2895	2865	2805	2775	2715	2880	2790	354	850	500	2090	5	1	69862693	1974	60.11	1.96	12	0.01	47.00	1443.00	5440	20230126	-48.07	2250	20231023	25.56	5440	-48.07	20230126	2250	25.56	20231023	5440	-48.07	20230126	2250	25.56	20231023	2.32	N	067000	500	353 억	3295174	N	N	196	N	N
18	20231128	160631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2835	65	2	2.35	451117535	160838	148.90	2800	2835	2745	3600	1940	2770	2804.73	4.75	-25513	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1981	60.32	1.96	12	0.23	47.00	1443.00	5440	20230126	-47.89	2250	20231023	26.00	5440	-47.89	20230126	2250	26.00	20231023	5440	-47.89	20230126	2250	26.00	20231023	2.32	N	067000	500	353 억	3321424	N	N	196	N	N
19	20231128	150550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	50	2	1.81	405672380	144740	134.00	2800	2830	2745	3600	1940	2770	2802.77	4.75	-24841	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1970	60.00	1.95	12	0.21	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
20	20231128	140631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	40	2	1.44	261916145	93661	86.71	2800	2830	2745	3600	1940	2770	2796.43	4.75	-17634	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1963	59.79	1.95	12	0.13	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
21	20231128	130627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	40	2	1.44	219873270	78701	72.86	2800	2830	2745	3600	1940	2770	2793.78	4.75	-14299	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1963	59.79	1.95	12	0.11	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
22	20231128	120630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2805	35	2	1.26	185878810	66589	61.65	2800	2830	2745	3600	1940	2770	2791.43	4.75	-11158	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1960	59.68	1.94	12	0.10	47.00	1443.00	5440	20230126	-48.44	2250	20231023	24.67	5440	-48.44	20230126	2250	24.67	20231023	5440	-48.44	20230126	2250	24.67	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
23	20231128	110629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	45	2	1.62	151136640	54231	50.21	2800	2830	2745	3600	1940	2770	2786.90	4.75	-7945	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1967	59.89	1.95	12	0.08	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
24	20231128	100628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2750	-20	5	-0.72	88774590	31943	29.57	2800	2820	2745	3600	1940	2770	2779.16	4.75	-11108	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1921	58.51	1.91	12	0.05	47.00	1443.00	5440	20230126	-49.45	2250	20231023	22.22	5440	-49.45	20230126	2250	22.22	20231023	5440	-49.45	20230126	2250	22.22	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
25	20231128	090628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2800	30	2	1.08	4806735	1724	1.60	2800	2800	2770	3600	1940	2770	2788.13	4.75	-474	2833	2801	2768	2736	2703	2817	2752	354	830	500	2040	5	1	69862693	1956	59.57	1.94	12	0.00	47.00	1443.00	5440	20230126	-48.53	2250	20231023	24.44	5440	-48.53	20230126	2250	24.44	20231023	5440	-48.53	20230126	2250	24.44	20231023	2.32	N	067000	500	353 억	3321424	N	N	11	N	N
26	20231127	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	20	2	0.73	299715720	108015	81.11	2750	2800	2735	3575	1925	2750	2774.76	4.78	-19074	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1935	58.94	1.92	12	0.15	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.32	N	067000	500	353 억	3340578	N	N	11	N	N
27	20231127	150627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	35	2	1.27	289284005	104260	78.29	2750	2800	2735	3575	1925	2750	2774.64	4.78	-19237	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1946	59.26	1.93	12	0.15	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
28	20231127	140631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	35	2	1.27	250554985	90368	67.86	2750	2795	2735	3575	1925	2750	2772.61	4.78	-16168	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1946	59.26	1.93	12	0.13	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
29	20231127	130630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	35	2	1.27	161374280	58285	43.77	2750	2795	2735	3575	1925	2750	2768.71	4.78	-18769	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1946	59.26	1.93	12	0.08	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
30	20231127	120630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2780	30	2	1.09	118429460	42854	32.18	2750	2795	2735	3575	1925	2750	2763.56	4.78	-16195	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1942	59.15	1.93	12	0.06	47.00	1443.00	5440	20230126	-48.90	2250	20231023	23.56	5440	-48.90	20230126	2250	23.56	20231023	5440	-48.90	20230126	2250	23.56	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
31	20231127	110621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2765	15	2	0.55	71114485	25812	19.38	2750	2795	2735	3575	1925	2750	2755.09	4.78	-8870	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1932	58.83	1.92	12	0.04	47.00	1443.00	5440	20230126	-49.17	2250	20231023	22.89	5440	-49.17	20230126	2250	22.89	20231023	5440	-49.17	20230126	2250	22.89	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
32	20231127	100620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2750	0	3	0.00	33336725	12080	9.07	2750	2795	2740	3575	1925	2750	2759.66	4.78	-5238	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1921	58.51	1.91	12	0.02	47.00	1443.00	5440	20230126	-49.45	2250	20231023	22.22	5440	-49.45	20230126	2250	22.22	20231023	5440	-49.45	20230126	2250	22.22	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
33	20231127	090623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2780	30	2	1.09	1567695	567	0.43	2750	2795	2750	3575	1925	2750	2764.89	4.78	-5	2883	2816	2783	2716	2683	2800	2700	354	825	500	2030	5	1	69862693	1942	59.15	1.93	12	0.00	47.00	1443.00	5440	20230126	-48.90	2250	20231023	23.56	5440	-48.90	20230126	2250	23.56	20231023	5440	-48.90	20230126	2250	23.56	20231023	2.32	N	067000	500	353 억	3340578	N	N	0	N	N
34	20231124	160616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2750	-90	5	-3.17	368581645	132246	81.78	2840	2850	2750	3690	1990	2840	2787.16	4.86	-56542	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1921	58.51	1.91	12	0.19	47.00	1443.00	5440	20230126	-49.45	2250	20231023	22.22	5440	-49.45	20230126	2250	22.22	20231023	5440	-49.45	20230126	2250	22.22	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
35	20231124	150623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	-70	5	-2.46	333159185	119402	73.83	2840	2850	2755	3690	1990	2840	2790.23	4.86	-54817	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1935	58.94	1.92	12	0.17	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
36	20231124	140625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2780	-60	5	-2.11	274691865	98250	60.75	2840	2850	2770	3690	1990	2840	2795.85	4.86	-48013	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1942	59.15	1.93	12	0.14	47.00	1443.00	5440	20230126	-48.90	2250	20231023	23.56	5440	-48.90	20230126	2250	23.56	20231023	5440	-48.90	20230126	2250	23.56	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
37	20231124	130621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2790	-50	5	-1.76	204046665	72896	45.08	2840	2850	2770	3690	1990	2840	2799.15	4.86	-32025	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1949	59.36	1.93	12	0.10	47.00	1443.00	5440	20230126	-48.71	2250	20231023	24.00	5440	-48.71	20230126	2250	24.00	20231023	5440	-48.71	20230126	2250	24.00	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
38	20231124	120625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2790	-50	5	-1.76	171762310	61344	37.93	2840	2850	2770	3690	1990	2840	2799.99	4.86	-23740	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1949	59.36	1.93	12	0.09	47.00	1443.00	5440	20230126	-48.71	2250	20231023	24.00	5440	-48.71	20230126	2250	24.00	20231023	5440	-48.71	20230126	2250	24.00	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
39	20231124	110621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2775	-65	5	-2.29	138652670	49433	30.57	2840	2850	2775	3690	1990	2840	2804.86	4.86	-17911	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1939	59.04	1.92	12	0.07	47.00	1443.00	5440	20230126	-48.99	2250	20231023	23.33	5440	-48.99	20230126	2250	23.33	20231023	5440	-48.99	20230126	2250	23.33	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
40	20231124	100620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	-10	5	-0.35	42883950	15195	9.40	2840	2850	2810	3690	1990	2840	2822.24	4.86	-2723	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1977	60.21	1.96	12	0.02	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
41	20231124	090621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2840	0	3	0.00	5605590	1981	1.22	2840	2850	2810	3690	1990	2840	2829.68	4.86	-146	2906	2872	2821	2787	2736	2890	2805	354	850	500	2100	5	1	69862693	1984	60.43	1.97	12	0.00	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	5440	-47.79	20230126	2250	26.22	20231023	5440	-47.79	20230126	2250	26.22	20231023	2.31	N	067000	500	353 억	3397103	N	N	0	N	N
42	20231123	160613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2840	55	2	1.97	455712985	161434	125.72	2790	2855	2770	3620	1950	2785	2823.00	4.91	-20668	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1984	60.43	1.97	12	0.23	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	5440	-47.79	20230126	2250	26.22	20231023	5440	-47.79	20230126	2250	26.22	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
43	20231123	150636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2835	50	2	1.80	416352185	147566	114.92	2790	2855	2770	3620	1950	2785	2821.57	4.91	-17554	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1981	60.32	1.96	12	0.21	47.00	1443.00	5440	20230126	-47.89	2250	20231023	26.00	5440	-47.89	20230126	2250	26.00	20231023	5440	-47.89	20230126	2250	26.00	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
44	20231123	140630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	30	2	1.08	257621395	91616	71.35	2790	2845	2770	3620	1950	2785	2812.09	4.91	-10330	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1967	59.89	1.95	12	0.13	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
45	20231123	130630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	25	2	0.90	196916035	70097	54.59	2790	2845	2770	3620	1950	2785	2809.34	4.91	-9510	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1963	59.79	1.95	12	0.10	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
46	20231123	120623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	30	2	1.08	163898175	58361	45.45	2790	2845	2770	3620	1950	2785	2808.52	4.91	-9057	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1967	59.89	1.95	12	0.08	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
47	20231123	110637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	25	2	0.90	83899465	30036	23.39	2790	2815	2770	3620	1950	2785	2793.41	4.91	-4640	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1963	59.79	1.95	12	0.04	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
48	20231123	100625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	25	2	0.90	47982855	17226	13.41	2790	2810	2770	3620	1950	2785	2785.50	4.91	-3051	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1963	59.79	1.95	12	0.02	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
49	20231123	090620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2790	5	2	0.18	14189215	5086	3.96	2790	2805	2790	3620	1950	2785	2790.29	4.91	34	2875	2830	2800	2755	2725	2815	2740	354	835	500	2060	5	1	69862693	1949	59.36	1.93	12	0.01	47.00	1443.00	5440	20230126	-48.71	2250	20231023	24.00	5440	-48.71	20230126	2250	24.00	20231023	5440	-48.71	20230126	2250	24.00	20231023	2.31	N	067000	500	353 억	3427506	N	N	702	N	N
50	20231122	160600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	-35	5	-1.24	359486460	128310	61.09	2820	2845	2770	3665	1975	2820	2801.70	4.98	-51513	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1946	59.26	1.93	12	0.18	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3478932	N	N	702	N	N
51	20231122	150612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	-10	5	-0.35	319473780	113957	54.25	2820	2845	2770	3665	1975	2820	2803.45	4.98	-52472	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1963	59.79	1.95	12	0.16	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
52	20231122	140603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	-10	5	-0.35	302992130	108079	51.46	2820	2845	2770	3665	1975	2820	2803.42	4.98	-51686	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1963	59.79	1.95	12	0.15	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
53	20231122	130625	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	-35	5	-1.24	289563380	103276	49.17	2820	2845	2770	3665	1975	2820	2803.77	4.98	-52457	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1946	59.26	1.93	12	0.15	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
54	20231122	120629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	-35	5	-1.24	275727765	98302	46.80	2820	2845	2770	3665	1975	2820	2804.90	4.98	-51474	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1946	59.26	1.93	12	0.14	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
55	20231122	110655	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2775	-45	5	-1.60	261462075	93173	44.36	2820	2845	2770	3665	1975	2820	2806.19	4.98	-50149	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1939	59.04	1.92	12	0.13	47.00	1443.00	5440	20230126	-48.99	2250	20231023	23.33	5440	-48.99	20230126	2250	23.33	20231023	5440	-48.99	20230126	2250	23.33	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
56	20231122	100637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	-5	5	-0.18	179328395	63691	30.32	2820	2845	2795	3665	1975	2820	2815.60	4.98	-36854	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1967	59.89	1.95	12	0.09	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
57	20231122	090605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	-10	5	-0.35	19448605	6916	3.29	2820	2820	2800	3665	1975	2820	2812.06	4.98	-1961	2920	2870	2790	2740	2660	2895	2765	354	845	500	2080	5	1	69862693	1963	59.79	1.95	12	0.01	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.32	N	067000	500	353 억	3478932	N	N	81	N	N
58	20231121	160607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	90	2	3.30	579041900	206133	131.28	2710	2840	2710	3545	1915	2730	2809.06	4.95	22360	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1970	60.00	1.95	12	0.30	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.29	N	067000	500	353 억	3457136	N	N	81	N	N
59	20231121	150608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	90	2	3.30	559297600	199127	126.82	2710	2840	2710	3545	1915	2730	2808.75	4.95	21719	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1970	60.00	1.95	12	0.29	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
60	20231121	140602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	85	2	3.11	473372160	168603	107.38	2710	2840	2710	3545	1915	2730	2807.61	4.95	19830	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1967	59.89	1.95	12	0.24	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
61	20231121	130558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	90	2	3.30	397813550	141826	90.32	2710	2840	2710	3545	1915	2730	2804.94	4.95	19312	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1970	60.00	1.95	12	0.20	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
62	20231121	120558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2835	105	2	3.85	356020020	127017	80.89	2710	2840	2710	3545	1915	2730	2802.93	4.95	15702	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1981	60.32	1.96	12	0.18	47.00	1443.00	5440	20230126	-47.89	2250	20231023	26.00	5440	-47.89	20230126	2250	26.00	20231023	5440	-47.89	20230126	2250	26.00	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
63	20231121	110556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2825	95	2	3.48	288999385	103307	65.79	2710	2835	2710	3545	1915	2730	2797.48	4.95	2163	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1974	60.11	1.96	12	0.15	47.00	1443.00	5440	20230126	-48.07	2250	20231023	25.56	5440	-48.07	20230126	2250	25.56	20231023	5440	-48.07	20230126	2250	25.56	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
64	20231121	100542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	85	2	3.11	187151335	67125	42.75	2710	2825	2710	3545	1915	2730	2788.10	4.95	-13321	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1967	59.89	1.95	12	0.10	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
65	20231121	090550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2730	0	3	0.00	8773005	3233	2.06	2710	2750	2710	3545	1915	2730	2713.58	4.95	324	2856	2792	2686	2622	2516	2825	2655	354	815	500	2020	5	1	69862693	1907	58.09	1.89	12	0.00	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	5440	-49.82	20230126	2250	21.33	20231023	5440	-49.82	20230126	2250	21.33	20231023	2.29	N	067000	500	353 억	3457136	N	N	0	N	N
66	20231120	160554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2730	95	2	3.61	419704345	154804	83.12	2620	2750	2580	3425	1845	2635	2711.14	4.85	66551	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1907	58.09	1.89	12	0.22	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	5440	-49.82	20230126	2250	21.33	20231023	5440	-49.82	20230126	2250	21.33	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
67	20231120	150558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	90	2	3.42	410005365	151250	81.21	2620	2750	2580	3425	1845	2635	2710.78	4.85	66224	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1904	57.98	1.89	12	0.22	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
68	20231120	140557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2740	105	2	3.98	363879755	134349	72.13	2620	2750	2580	3425	1845	2635	2708.47	4.85	62519	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1914	58.30	1.90	12	0.19	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	5440	-49.63	20230126	2250	21.78	20231023	5440	-49.63	20230126	2250	21.78	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
69	20231120	130554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2730	95	2	3.61	357614835	132058	70.90	2620	2750	2580	3425	1845	2635	2708.01	4.85	62336	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1907	58.09	1.89	12	0.19	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	5440	-49.82	20230126	2250	21.33	20231023	5440	-49.82	20230126	2250	21.33	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
70	20231120	120556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2735	100	2	3.80	305534820	113020	60.68	2620	2740	2580	3425	1845	2635	2703.37	4.85	55542	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1911	58.19	1.90	12	0.16	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	5440	-49.72	20230126	2250	21.56	20231023	5440	-49.72	20230126	2250	21.56	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
71	20231120	110554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	90	2	3.42	245668170	91076	48.90	2620	2735	2580	3425	1845	2635	2697.40	4.85	43378	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1904	57.98	1.89	12	0.13	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
72	20231120	100551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	75	2	2.85	137101015	51054	27.41	2620	2715	2580	3425	1845	2635	2685.41	4.85	20397	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1893	57.66	1.88	12	0.07	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
73	20231120	090557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2630	-5	5	-0.19	8501025	3255	1.75	2620	2640	2580	3425	1845	2635	2611.68	4.85	-669	2778	2706	2653	2581	2528	2680	2555	354	790	500	1940	5	1	69862693	1837	55.96	1.82	12	0.00	47.00	1443.00	5440	20230126	-51.65	2250	20231023	16.89	5440	-51.65	20230126	2250	16.89	20231023	5440	-51.65	20230126	2250	16.89	20231023	2.30	N	067000	500	353 억	3391276	N	N	933	N	N
74	20231117	160608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2635	-85	5	-3.12	493700080	186102	114.73	2705	2725	2600	3535	1905	2720	2652.89	4.92	-78007	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1841	56.06	1.83	12	0.27	47.00	1443.00	5440	20230126	-51.56	2250	20231023	17.11	5440	-51.56	20230126	2250	17.11	20231023	5440	-51.56	20230126	2250	17.11	20231023	2.29	N	067000	500	353 억	3439196	N	N	933	N	N
75	20231117	150611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2605	-115	5	-4.23	470491665	177256	109.27	2705	2725	2600	3535	1905	2720	2654.27	4.92	-76505	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1820	55.43	1.81	12	0.25	47.00	1443.00	5440	20230126	-52.11	2250	20231023	15.78	5440	-52.11	20230126	2250	15.78	20231023	5440	-52.11	20230126	2250	15.78	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
76	20231117	140609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2630	-90	5	-3.31	391803740	147151	90.71	2705	2725	2620	3535	1905	2720	2662.56	4.92	-69563	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1837	55.96	1.82	12	0.21	47.00	1443.00	5440	20230126	-51.65	2250	20231023	16.89	5440	-51.65	20230126	2250	16.89	20231023	5440	-51.65	20230126	2250	16.89	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
77	20231117	130608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2650	-70	5	-2.57	262408970	98039	60.44	2705	2725	2650	3535	1905	2720	2676.54	4.92	-45256	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1851	56.38	1.84	12	0.14	47.00	1443.00	5440	20230126	-51.29	2250	20231023	17.78	5440	-51.29	20230126	2250	17.78	20231023	5440	-51.29	20230126	2250	17.78	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
78	20231117	120609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2675	-45	5	-1.65	217167280	81022	49.95	2705	2725	2650	3535	1905	2720	2680.30	4.92	-34317	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1869	56.91	1.85	12	0.12	47.00	1443.00	5440	20230126	-50.83	2250	20231023	18.89	5440	-50.83	20230126	2250	18.89	20231023	5440	-50.83	20230126	2250	18.89	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
79	20231117	110611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2665	-55	5	-2.02	178667025	66541	41.02	2705	2725	2665	3535	1905	2720	2685.02	4.92	-34430	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1862	56.70	1.85	12	0.10	47.00	1443.00	5440	20230126	-51.01	2250	20231023	18.44	5440	-51.01	20230126	2250	18.44	20231023	5440	-51.01	20230126	2250	18.44	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
80	20231117	100609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2700	-20	5	-0.74	114408915	42516	26.21	2705	2725	2665	3535	1905	2720	2690.90	4.92	-22753	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1886	57.45	1.87	12	0.06	47.00	1443.00	5440	20230126	-50.37	2250	20231023	20.00	5440	-50.37	20230126	2250	20.00	20231023	5440	-50.37	20230126	2250	20.00	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
81	20231117	090611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2705	-15	5	-0.55	19459000	7185	4.43	2705	2725	2705	3535	1905	2720	2708.13	4.92	-2524	2783	2751	2728	2696	2673	2767	2712	354	815	500	2010	5	1	69862693	1890	57.55	1.87	12	0.01	47.00	1443.00	5440	20230126	-50.28	2250	20231023	20.22	5440	-50.28	20230126	2250	20.22	20231023	5440	-50.28	20230126	2250	20.22	20231023	2.29	N	067000	500	353 억	3439196	N	N	1402	N	N
82	20231116	160606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2730	5	2	0.18	428759845	156871	109.92	2710	2760	2705	3540	1910	2725	2733.20	4.86	43598	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1907	58.09	1.89	12	0.22	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	5440	-49.82	20230126	2250	21.33	20231023	5440	-49.82	20230126	2250	21.33	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
83	20231116	150606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	0	3	0.00	396507970	145043	101.63	2710	2760	2705	3540	1910	2725	2733.73	4.86	43481	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1904	57.98	1.89	12	0.21	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
84	20231116	140546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	-5	5	-0.18	362560215	132569	92.89	2710	2760	2705	3540	1910	2725	2734.88	4.86	44627	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1900	57.87	1.88	12	0.19	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
85	20231116	130605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2745	20	2	0.73	298126450	108973	76.36	2710	2760	2705	3540	1910	2725	2735.78	4.86	38749	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1918	58.40	1.90	12	0.16	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	5440	-49.54	20230126	2250	22.00	20231023	5440	-49.54	20230126	2250	22.00	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
86	20231116	120608	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2745	20	2	0.73	234627595	85878	60.17	2710	2760	2705	3540	1910	2725	2732.10	4.86	26091	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1918	58.40	1.90	12	0.12	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	5440	-49.54	20230126	2250	22.00	20231023	5440	-49.54	20230126	2250	22.00	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
87	20231116	110604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	-5	5	-0.18	148968250	54597	38.26	2710	2750	2705	3540	1910	2725	2728.51	4.86	166	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1900	57.87	1.88	12	0.08	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
88	20231116	100605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2740	15	2	0.55	15985585	5875	4.12	2710	2750	2710	3540	1910	2725	2720.95	4.86	91	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1914	58.30	1.90	12	0.01	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	5440	-49.63	20230126	2250	21.78	20231023	5440	-49.63	20230126	2250	21.78	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
89	20231116	090605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	0	3	0.00	0	0	0.00	0	0	0	3540	1910	2725	0.00	4.86	0	2801	2762	2731	2692	2661	2747	2677	354	815	500	2010	5	1	69862693	1904	57.98	1.89	12	0.00	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.29	N	067000	500	353 억	3394173	N	N	1134	N	N
90	20231115	160529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	25	2	0.93	388341660	142293	16.18	2770	2770	2700	3510	1890	2700	2729.17	4.82	26945	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1904	57.98	1.89	12	0.20	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.33	N	067000	500	353 억	3367760	N	N	1134	N	N
91	20231115	150613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2745	45	2	1.67	362019165	132659	15.09	2770	2770	2700	3510	1890	2700	2728.95	4.82	27301	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1918	58.40	1.90	12	0.19	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	5440	-49.54	20230126	2250	22.00	20231023	5440	-49.54	20230126	2250	22.00	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
92	20231115	140611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2735	35	2	1.30	320895635	117620	13.38	2770	2770	2700	3510	1890	2700	2728.24	4.82	23144	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1911	58.19	1.90	12	0.17	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	5440	-49.72	20230126	2250	21.56	20231023	5440	-49.72	20230126	2250	21.56	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
93	20231115	130614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2760	60	2	2.22	278800505	102298	11.64	2770	2770	2700	3510	1890	2700	2725.38	4.82	23336	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1928	58.72	1.91	12	0.15	47.00	1443.00	5440	20230126	-49.26	2250	20231023	22.67	5440	-49.26	20230126	2250	22.67	20231023	5440	-49.26	20230126	2250	22.67	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
94	20231115	120617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2715	15	2	0.56	232025390	85191	9.69	2770	2770	2700	3510	1890	2700	2723.59	4.82	19215	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1897	57.77	1.88	12	0.12	47.00	1443.00	5440	20230126	-50.09	2250	20231023	20.67	5440	-50.09	20230126	2250	20.67	20231023	5440	-50.09	20230126	2250	20.67	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
95	20231115	110620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	25	2	0.93	189907050	69712	7.93	2770	2770	2700	3510	1890	2700	2724.17	4.82	9926	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1904	57.98	1.89	12	0.10	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
96	20231115	100616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	20	2	0.74	106909470	39220	4.46	2770	2770	2705	3510	1890	2700	2725.89	4.82	7591	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1900	57.87	1.88	12	0.06	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
97	20231115	090610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2745	45	2	1.67	27174480	9943	1.13	2770	2770	2710	3510	1890	2700	2733.03	4.82	-4551	2806	2752	2686	2632	2566	2780	2660	354	810	500	1990	5	1	69862693	1918	58.40	1.90	12	0.01	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	5440	-49.54	20230126	2250	22.00	20231023	5440	-49.54	20230126	2250	22.00	20231023	2.33	N	067000	500	353 억	3367760	N	N	23833	N	N
98	20231114	160603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2700	50	2	1.89	495284100	183310	63.21	2650	2740	2620	3445	1855	2650	2701.89	4.71	76910	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1886	57.45	1.87	12	0.26	47.00	1443.00	5440	20230126	-50.37	2250	20231023	20.00	5440	-50.37	20230126	2250	20.00	20231023	5440	-50.37	20230126	2250	20.00	20231023	2.32	N	067000	500	353 억	3290203	N	N	23833	N	N
99	20231114	150604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2690	40	2	1.51	473366100	175175	60.40	2650	2740	2620	3445	1855	2650	2702.25	4.71	74204	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1879	57.23	1.86	12	0.25	47.00	1443.00	5440	20230126	-50.55	2250	20231023	19.56	5440	-50.55	20230126	2250	19.56	20231023	5440	-50.55	20230126	2250	19.56	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
100	20231114	140603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2695	45	2	1.70	425642365	157427	54.28	2650	2740	2620	3445	1855	2650	2703.74	4.71	64240	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1883	57.34	1.87	12	0.23	47.00	1443.00	5440	20230126	-50.46	2250	20231023	19.78	5440	-50.46	20230126	2250	19.78	20231023	5440	-50.46	20230126	2250	19.78	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
101	20231114	130606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2715	65	2	2.45	375581420	138889	47.89	2650	2740	2620	3445	1855	2650	2704.18	4.71	54489	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1897	57.77	1.88	12	0.20	47.00	1443.00	5440	20230126	-50.09	2250	20231023	20.67	5440	-50.09	20230126	2250	20.67	20231023	5440	-50.09	20230126	2250	20.67	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
102	20231114	120606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2695	45	2	1.70	310158725	114694	39.55	2650	2740	2620	3445	1855	2650	2704.23	4.71	46764	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1883	57.34	1.87	12	0.16	47.00	1443.00	5440	20230126	-50.46	2250	20231023	19.78	5440	-50.46	20230126	2250	19.78	20231023	5440	-50.46	20230126	2250	19.78	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
103	20231114	110613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2715	65	2	2.45	246115895	91038	31.39	2650	2740	2620	3445	1855	2650	2703.44	4.71	36394	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1897	57.77	1.88	12	0.13	47.00	1443.00	5440	20230126	-50.09	2250	20231023	20.67	5440	-50.09	20230126	2250	20.67	20231023	5440	-50.09	20230126	2250	20.67	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
104	20231114	100606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2690	40	2	1.51	187933390	69556	23.98	2650	2740	2620	3445	1855	2650	2701.90	4.71	33496	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1879	57.23	1.86	12	0.10	47.00	1443.00	5440	20230126	-50.55	2250	20231023	19.56	5440	-50.55	20230126	2250	19.56	20231023	5440	-50.55	20230126	2250	19.56	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
105	20231114	090600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	70	2	2.64	30048160	11214	3.87	2650	2720	2650	3445	1855	2650	2679.52	4.71	6735	2903	2776	2713	2586	2523	2745	2555	354	795	500	1960	5	1	69862693	1900	57.87	1.88	12	0.02	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.32	N	067000	500	353 억	3290203	N	N	13562	N	N
106	20231113	160557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2650	-140	5	-5.02	786069570	289928	94.13	2790	2840	2650	3625	1955	2790	2711.39	4.67	33469	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1851	56.38	1.84	12	0.41	47.00	1443.00	5440	20230126	-51.29	2250	20231023	17.78	5440	-51.29	20230126	2250	17.78	20231023	5440	-51.29	20230126	2250	17.78	20231023	2.34	N	067000	500	353 억	3259678	N	N	13562	N	N
107	20231113	150556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2660	-130	5	-4.66	730783540	269125	87.38	2790	2840	2655	3625	1955	2790	2715.41	4.67	24607	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1858	56.60	1.84	12	0.39	47.00	1443.00	5440	20230126	-51.10	2250	20231023	18.22	5440	-51.10	20230126	2250	18.22	20231023	5440	-51.10	20230126	2250	18.22	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
108	20231113	140554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2670	-120	5	-4.30	572460775	209843	68.13	2790	2840	2665	3625	1955	2790	2728.04	4.67	5071	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1865	56.81	1.85	12	0.30	47.00	1443.00	5440	20230126	-50.92	2250	20231023	18.67	5440	-50.92	20230126	2250	18.67	20231023	5440	-50.92	20230126	2250	18.67	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
109	20231113	130552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2695	-95	5	-3.41	474914600	173559	56.35	2790	2840	2670	3625	1955	2790	2736.33	4.67	-8553	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1883	57.34	1.87	12	0.25	47.00	1443.00	5440	20230126	-50.46	2250	20231023	19.78	5440	-50.46	20230126	2250	19.78	20231023	5440	-50.46	20230126	2250	19.78	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
110	20231113	120553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	-80	5	-2.87	321302765	116547	37.84	2790	2840	2710	3625	1955	2790	2756.85	4.67	-18550	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1893	57.66	1.88	12	0.17	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
111	20231113	110552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2740	-50	5	-1.79	240067965	86767	28.17	2790	2840	2730	3625	1955	2790	2766.81	4.67	-10107	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1914	58.30	1.90	12	0.12	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	5440	-49.63	20230126	2250	21.78	20231023	5440	-49.63	20230126	2250	21.78	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
112	20231113	100550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	-20	5	-0.72	154811280	55723	18.09	2790	2840	2740	3625	1955	2790	2778.23	4.67	-242	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1935	58.94	1.92	12	0.08	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
113	20231113	090555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2800	10	2	0.36	12883370	4592	1.49	2790	2830	2790	3625	1955	2790	2805.61	4.67	-1685	2946	2867	2811	2732	2676	2840	2705	354	835	500	2060	5	1	69862693	1956	59.57	1.94	12	0.01	47.00	1443.00	5440	20230126	-48.53	2250	20231023	24.44	5440	-48.53	20230126	2250	24.44	20231023	5440	-48.53	20230126	2250	24.44	20231023	2.34	N	067000	500	353 억	3259678	N	N	2	N	N
114	20231110	160611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2790	-75	5	-2.62	862785200	307907	66.67	2865	2890	2755	3720	2010	2865	2802.11	4.83	-116013	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1949	59.36	1.93	12	0.44	47.00	1443.00	5440	20230126	-48.71	2250	20231023	24.00	5440	-48.71	20230126	2250	24.00	20231023	5440	-48.71	20230126	2250	24.00	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
115	20231110	150603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2805	-60	5	-2.09	821620140	293184	63.48	2865	2890	2755	3720	2010	2865	2802.40	4.83	-115279	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1960	59.68	1.94	12	0.42	47.00	1443.00	5440	20230126	-48.44	2250	20231023	24.67	5440	-48.44	20230126	2250	24.67	20231023	5440	-48.44	20230126	2250	24.67	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
116	20231110	140557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	-80	5	-2.79	684110510	243992	52.83	2865	2890	2755	3720	2010	2865	2803.82	4.83	-106925	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1946	59.26	1.93	12	0.35	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
117	20231110	130558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2760	-105	5	-3.66	588559200	209592	45.38	2865	2890	2755	3720	2010	2865	2808.12	4.83	-100128	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1928	58.72	1.91	12	0.30	47.00	1443.00	5440	20230126	-49.26	2250	20231023	22.67	5440	-49.26	20230126	2250	22.67	20231023	5440	-49.26	20230126	2250	22.67	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
118	20231110	120600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2775	-90	5	-3.14	566837540	201722	43.68	2865	2890	2755	3720	2010	2865	2809.99	4.83	-101096	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1939	59.04	1.92	12	0.29	47.00	1443.00	5440	20230126	-48.99	2250	20231023	23.33	5440	-48.99	20230126	2250	23.33	20231023	5440	-48.99	20230126	2250	23.33	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
119	20231110	110553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2795	-70	5	-2.44	413944850	146544	31.73	2865	2890	2775	3720	2010	2865	2824.71	4.83	-82102	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1953	59.47	1.94	12	0.21	47.00	1443.00	5440	20230126	-48.62	2250	20231023	24.22	5440	-48.62	20230126	2250	24.22	20231023	5440	-48.62	20230126	2250	24.22	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
120	20231110	100559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2790	-75	5	-2.62	346540330	122334	26.49	2865	2890	2775	3720	2010	2865	2832.74	4.83	-70590	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1949	59.36	1.93	12	0.18	47.00	1443.00	5440	20230126	-48.71	2250	20231023	24.00	5440	-48.71	20230126	2250	24.00	20231023	5440	-48.71	20230126	2250	24.00	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
121	20231110	090548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2845	-20	5	-0.70	48333885	17053	3.69	2865	2865	2800	3720	2010	2865	2834.33	4.83	-2920	2988	2926	2808	2746	2628	2957	2777	354	855	500	2120	5	1	69862693	1988	60.53	1.97	12	0.02	47.00	1443.00	5440	20230126	-47.70	2250	20231023	26.44	5440	-47.70	20230126	2250	26.44	20231023	5440	-47.70	20230126	2250	26.44	20231023	2.33	N	067000	500	353 억	3376938	N	N	2	N	N
122	20231109	160543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2865	50	2	1.78	1276049325	457660	40.26	2815	2870	2690	3655	1975	2815	2788.19	4.82	6027	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	2002	60.96	1.99	12	0.66	47.00	1443.00	5440	20230126	-47.33	2250	20231023	27.33	5440	-47.33	20230126	2250	27.33	20231023	5440	-47.33	20230126	2250	27.33	20231023	2.32	N	067000	500	353 억	3365498	N	N	2	N	N
123	20231109	150544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2850	35	2	1.24	1198172220	430350	37.86	2815	2870	2690	3655	1975	2815	2784.18	4.82	7668	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1991	60.64	1.98	12	0.62	47.00	1443.00	5440	20230126	-47.61	2250	20231023	26.67	5440	-47.61	20230126	2250	26.67	20231023	5440	-47.61	20230126	2250	26.67	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
124	20231109	140543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	15	2	0.53	1026242055	370085	32.56	2815	2850	2690	3655	1975	2815	2772.99	4.82	9269	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1977	60.21	1.96	12	0.53	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
125	20231109	130545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2825	10	2	0.36	914001265	330468	29.07	2815	2845	2690	3655	1975	2815	2765.78	4.82	23600	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1974	60.11	1.96	12	0.47	47.00	1443.00	5440	20230126	-48.07	2250	20231023	25.56	5440	-48.07	20230126	2250	25.56	20231023	5440	-48.07	20230126	2250	25.56	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
126	20231109	120547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2780	-35	5	-1.24	671094200	244238	21.49	2815	2815	2690	3655	1975	2815	2747.70	4.82	6638	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1942	59.15	1.93	12	0.35	47.00	1443.00	5440	20230126	-48.90	2250	20231023	23.56	5440	-48.90	20230126	2250	23.56	20231023	5440	-48.90	20230126	2250	23.56	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
127	20231109	110545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2760	-55	5	-1.95	599277245	218322	19.21	2815	2815	2690	3655	1975	2815	2744.92	4.82	2538	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1928	58.72	1.91	12	0.31	47.00	1443.00	5440	20230126	-49.26	2250	20231023	22.67	5440	-49.26	20230126	2250	22.67	20231023	5440	-49.26	20230126	2250	22.67	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
128	20231109	100542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	-45	5	-1.60	480201585	175217	15.41	2815	2815	2690	3655	1975	2815	2740.61	4.82	-12737	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1935	58.94	1.92	12	0.25	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
129	20231109	090543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2715	-100	5	-3.55	229412565	83832	7.37	2815	2815	2690	3655	1975	2815	2736.56	4.82	-15841	3081	2947	2836	2702	2591	3015	2770	354	840	500	2080	5	1	69862693	1897	57.77	1.88	12	0.12	47.00	1443.00	5440	20230126	-50.09	2250	20231023	20.67	5440	-50.09	20230126	2250	20.67	20231023	5440	-50.09	20230126	2250	20.67	20231023	2.32	N	067000	500	353 억	3365498	N	N	4559	N	N
130	20231108	160540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	95	2	3.49	3244714510	1134363	424.16	2740	2970	2725	3535	1905	2720	2860.42	4.90	-45936	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	1967	59.89	1.95	12	1.62	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.37	N	067000	500	353 억	3419807	N	N	4559	N	N
131	20231108	150541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	100	2	3.68	3138649850	1096818	410.12	2740	2970	2725	3535	1905	2720	2861.60	4.90	-49468	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	1970	60.00	1.95	12	1.57	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
132	20231108	140540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2870	150	2	5.51	2874921300	1003400	375.19	2740	2970	2725	3535	1905	2720	2865.19	4.90	-61448	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	2005	61.06	1.99	12	1.44	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	5440	-47.24	20230126	2250	27.56	20231023	5440	-47.24	20230126	2250	27.56	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
133	20231108	130541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2880	160	2	5.88	2698013010	941976	352.22	2740	2970	2725	3535	1905	2720	2864.21	4.90	-48880	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	2012	61.28	2.00	12	1.35	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	5440	-47.06	20230126	2250	28.00	20231023	5440	-47.06	20230126	2250	28.00	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
134	20231108	120536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2835	115	2	4.23	2459896795	858391	320.97	2740	2970	2725	3535	1905	2720	2865.71	4.90	-32379	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	1981	60.32	1.96	12	1.23	47.00	1443.00	5440	20230126	-47.89	2250	20231023	26.00	5440	-47.89	20230126	2250	26.00	20231023	5440	-47.89	20230126	2250	26.00	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
135	20231108	110539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2870	150	2	5.51	2132979575	743986	278.19	2740	2970	2725	3535	1905	2720	2866.97	4.90	-4003	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	2005	61.06	1.99	12	1.06	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	5440	-47.24	20230126	2250	27.56	20231023	5440	-47.24	20230126	2250	27.56	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
136	20231108	100540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2855	135	2	4.96	1353350710	474362	177.37	2740	2920	2725	3535	1905	2720	2853.00	4.90	3111	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	1995	60.74	1.98	12	0.68	47.00	1443.00	5440	20230126	-47.52	2250	20231023	26.89	5440	-47.52	20230126	2250	26.89	20231023	5440	-47.52	20230126	2250	26.89	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
137	20231108	090537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2755	35	2	1.29	36442650	13239	4.95	2740	2760	2725	3535	1905	2720	2752.77	4.90	-333	2793	2756	2703	2666	2613	2775	2685	354	815	500	2010	5	1	69862693	1925	58.62	1.91	12	0.02	47.00	1443.00	5440	20230126	-49.36	2250	20231023	22.44	5440	-49.36	20230126	2250	22.44	20231023	5440	-49.36	20230126	2250	22.44	20231023	2.37	N	067000	500	353 억	3419807	N	N	2746	N	N
138	20231107	160540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	-15	5	-0.55	710028935	264192	53.64	2690	2740	2650	3555	1915	2735	2687.34	4.84	39589	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1900	57.87	1.88	12	0.38	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.43	N	067000	500	353 억	3380181	N	N	2746	N	N
139	20231107	150540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2680	-55	5	-2.01	636628090	237109	48.14	2690	2740	2650	3555	1915	2735	2684.91	4.84	39378	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1872	57.02	1.86	12	0.34	47.00	1443.00	5440	20230126	-50.74	2250	20231023	19.11	5440	-50.74	20230126	2250	19.11	20231023	5440	-50.74	20230126	2250	19.11	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
140	20231107	140543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2680	-55	5	-2.01	552607760	205702	41.76	2690	2740	2650	3555	1915	2735	2686.39	4.84	28690	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1872	57.02	1.86	12	0.29	47.00	1443.00	5440	20230126	-50.74	2250	20231023	19.11	5440	-50.74	20230126	2250	19.11	20231023	5440	-50.74	20230126	2250	19.11	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
141	20231107	130541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2675	-60	5	-2.19	512758725	190803	38.74	2690	2740	2650	3555	1915	2735	2687.31	4.84	25178	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1869	56.91	1.85	12	0.27	47.00	1443.00	5440	20230126	-50.83	2250	20231023	18.89	5440	-50.83	20230126	2250	18.89	20231023	5440	-50.83	20230126	2250	18.89	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
142	20231107	120538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2670	-65	5	-2.38	424892105	157804	32.04	2690	2740	2650	3555	1915	2735	2692.47	4.84	20402	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1865	56.81	1.85	12	0.23	47.00	1443.00	5440	20230126	-50.92	2250	20231023	18.67	5440	-50.92	20230126	2250	18.67	20231023	5440	-50.92	20230126	2250	18.67	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
143	20231107	110539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	-25	5	-0.91	347091345	128896	26.17	2690	2740	2650	3555	1915	2735	2692.72	4.84	23549	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1893	57.66	1.88	12	0.18	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
144	20231107	100545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2690	-45	5	-1.65	224959525	83802	17.01	2690	2730	2650	3555	1915	2735	2684.27	4.84	17147	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1879	57.23	1.86	12	0.12	47.00	1443.00	5440	20230126	-50.55	2250	20231023	19.56	5440	-50.55	20230126	2250	19.56	20231023	5440	-50.55	20230126	2250	19.56	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
145	20231107	090531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2655	-80	5	-2.93	65628120	24623	5.00	2690	2700	2650	3555	1915	2735	2664.64	4.84	5169	2828	2781	2703	2656	2578	2805	2680	354	820	500	2020	5	1	69862693	1855	56.49	1.84	12	0.04	47.00	1443.00	5440	20230126	-51.19	2250	20231023	18.00	5440	-51.19	20230126	2250	18.00	20231023	5440	-51.19	20230126	2250	18.00	20231023	2.43	N	067000	500	353 억	3380181	N	N	1645	N	N
146	20231106	160527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2735	125	2	4.79	1314612240	487654	74.63	2680	2750	2625	3390	1830	2610	2695.79	4.68	103953	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1911	58.19	1.90	12	0.70	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	5440	-49.72	20230126	2250	21.56	20231023	5440	-49.72	20230126	2250	21.56	20231023	2.30	N	067000	500	353 억	3272110	N	N	1645	N	N
147	20231106	150530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	110	2	4.21	1210445405	449520	68.79	2680	2750	2625	3390	1830	2610	2692.75	4.68	96695	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1900	57.87	1.88	12	0.64	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
148	20231106	140527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	110	2	4.21	1142381895	424490	64.96	2680	2750	2625	3390	1830	2610	2691.19	4.68	91214	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1900	57.87	1.88	12	0.61	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
149	20231106	130534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	100	2	3.83	1077374630	400591	61.31	2680	2750	2625	3390	1830	2610	2689.46	4.68	82542	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1893	57.66	1.88	12	0.57	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
150	20231106	120530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2730	120	2	4.60	955203370	355668	54.43	2680	2750	2625	3390	1830	2610	2685.66	4.68	72531	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1907	58.09	1.89	12	0.51	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	5440	-49.82	20230126	2250	21.33	20231023	5440	-49.82	20230126	2250	21.33	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
151	20231106	110530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	100	2	3.83	724797005	271212	41.51	2680	2715	2625	3390	1830	2610	2672.44	4.68	59873	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1893	57.66	1.88	12	0.39	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
152	20231106	100508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2685	75	2	2.87	533348175	200163	30.63	2680	2715	2625	3390	1830	2610	2664.57	4.68	41111	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1876	57.13	1.86	12	0.29	47.00	1443.00	5440	20230126	-50.64	2250	20231023	19.33	5440	-50.64	20230126	2250	19.33	20231023	5440	-50.64	20230126	2250	19.33	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
153	20231106	090531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2660	50	2	1.92	92477035	34714	5.31	2680	2680	2640	3390	1830	2610	2663.97	4.68	-2328	2770	2690	2610	2530	2450	2730	2570	354	780	500	1930	5	1	69862693	1858	56.60	1.84	12	0.05	47.00	1443.00	5440	20230126	-51.10	2250	20231023	18.22	5440	-51.10	20230126	2250	18.22	20231023	5440	-51.10	20230126	2250	18.22	20231023	2.30	N	067000	500	353 억	3272110	N	N	2474	N	N
154	20231103	160524	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2610	35	2	1.36	1707216865	652306	164.66	2575	2690	2530	3345	1805	2575	2617.22	4.64	27026	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1823	55.53	1.81	12	0.93	47.00	1443.00	5440	20230126	-52.02	2250	20231023	16.00	5440	-52.02	20230126	2250	16.00	20231023	5440	-52.02	20230126	2250	16.00	20231023	2.29	N	067000	500	353 억	3243919	N	N	2474	N	N
155	20231103	150522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2605	30	2	1.17	1636426120	625217	157.82	2575	2690	2530	3345	1805	2575	2617.37	4.64	14223	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1820	55.43	1.81	12	0.89	47.00	1443.00	5440	20230126	-52.11	2250	20231023	15.78	5440	-52.11	20230126	2250	15.78	20231023	5440	-52.11	20230126	2250	15.78	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
156	20231103	140522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2610	35	2	1.36	1493204835	570534	144.01	2575	2690	2530	3345	1805	2575	2617.21	4.64	2583	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1823	55.53	1.81	12	0.82	47.00	1443.00	5440	20230126	-52.02	2250	20231023	16.00	5440	-52.02	20230126	2250	16.00	20231023	5440	-52.02	20230126	2250	16.00	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
157	20231103	130523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2600	25	2	0.97	1426715705	545079	137.59	2575	2690	2530	3345	1805	2575	2617.45	4.64	-7434	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1816	55.32	1.80	12	0.78	47.00	1443.00	5440	20230126	-52.21	2250	20231023	15.56	5440	-52.21	20230126	2250	15.56	20231023	5440	-52.21	20230126	2250	15.56	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
158	20231103	120522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2610	35	2	1.36	1368111700	522630	131.92	2575	2690	2530	3345	1805	2575	2617.74	4.64	-12233	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1823	55.53	1.81	12	0.75	47.00	1443.00	5440	20230126	-52.02	2250	20231023	16.00	5440	-52.02	20230126	2250	16.00	20231023	5440	-52.02	20230126	2250	16.00	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
159	20231103	110526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2615	40	2	1.55	1289068170	492333	124.28	2575	2690	2530	3345	1805	2575	2618.29	4.64	-13760	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1827	55.64	1.81	12	0.70	47.00	1443.00	5440	20230126	-51.93	2250	20231023	16.22	5440	-51.93	20230126	2250	16.22	20231023	5440	-51.93	20230126	2250	16.22	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
160	20231103	100518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2645	70	2	2.72	804497930	308616	77.90	2575	2660	2530	3345	1805	2575	2606.79	4.64	39219	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1848	56.28	1.83	12	0.44	47.00	1443.00	5440	20230126	-51.38	2250	20231023	17.56	5440	-51.38	20230126	2250	17.56	20231023	5440	-51.38	20230126	2250	17.56	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
161	20231103	090517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2540	-35	5	-1.36	58250775	22814	5.76	2575	2575	2530	3345	1805	2575	2553.29	4.64	-7170	2668	2621	2528	2481	2388	2645	2505	354	770	500	1900	5	1	69862693	1775	54.04	1.76	12	0.03	47.00	1443.00	5440	20230126	-53.31	2250	20231023	12.89	5440	-53.31	20230126	2250	12.89	20231023	5440	-53.31	20230126	2250	12.89	20231023	2.29	N	067000	500	353 억	3243919	N	N	802	N	N
162	20231102	160519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2575	160	2	6.63	886142075	353421	213.82	2440	2575	2435	3135	1695	2415	2506.58	4.70	-33248	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1799	54.79	1.78	12	0.51	47.00	1443.00	5440	20230126	-52.67	2250	20231023	14.44	5440	-52.67	20230126	2250	14.44	20231023	5440	-52.67	20230126	2250	14.44	20231023	2.37	N	067000	500	353 억	3284085	N	N	802	N	N
163	20231102	150524	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2505	90	2	3.73	552588145	222717	134.75	2440	2550	2435	3135	1695	2415	2481.12	4.70	21495	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1750	53.30	1.74	12	0.32	47.00	1443.00	5440	20230126	-53.95	2250	20231023	11.33	5440	-53.95	20230126	2250	11.33	20231023	5440	-53.95	20230126	2250	11.33	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
164	20231102	140515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2455	40	2	1.66	305794335	123848	74.93	2440	2510	2435	3135	1695	2415	2469.11	4.70	28229	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1715	52.23	1.70	12	0.18	47.00	1443.00	5440	20230126	-54.87	2250	20231023	9.11	5440	-54.87	20230126	2250	9.11	20231023	5440	-54.87	20230126	2250	9.11	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
165	20231102	130518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2460	45	2	1.86	265376840	107440	65.00	2440	2510	2435	3135	1695	2415	2470.00	4.70	24789	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1719	52.34	1.70	12	0.15	47.00	1443.00	5440	20230126	-54.78	2250	20231023	9.33	5440	-54.78	20230126	2250	9.33	20231023	5440	-54.78	20230126	2250	9.33	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
166	20231102	120516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2455	40	2	1.66	229089910	92679	56.07	2440	2510	2435	3135	1695	2415	2471.86	4.70	20070	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1715	52.23	1.70	12	0.13	47.00	1443.00	5440	20230126	-54.87	2250	20231023	9.11	5440	-54.87	20230126	2250	9.11	20231023	5440	-54.87	20230126	2250	9.11	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
167	20231102	110517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2465	50	2	2.07	184384660	74505	45.08	2440	2510	2435	3135	1695	2415	2474.80	4.70	19355	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1722	52.45	1.71	12	0.11	47.00	1443.00	5440	20230126	-54.69	2250	20231023	9.56	5440	-54.69	20230126	2250	9.56	20231023	5440	-54.69	20230126	2250	9.56	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
168	20231102	100518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2475	60	2	2.48	132544645	53577	32.41	2440	2510	2435	3135	1695	2415	2473.91	4.70	18024	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1729	52.66	1.72	12	0.08	47.00	1443.00	5440	20230126	-54.50	2250	20231023	10.00	5440	-54.50	20230126	2250	10.00	20231023	5440	-54.50	20230126	2250	10.00	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
169	20231102	090521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2465	50	2	2.07	15923240	6490	3.93	2440	2470	2435	3135	1695	2415	2453.50	4.70	407	2475	2445	2400	2370	2325	2460	2385	354	720	500	1780	5	1	69862693	1722	52.45	1.71	12	0.01	47.00	1443.00	5440	20230126	-54.69	2250	20231023	9.56	5440	-54.69	20230126	2250	9.56	20231023	5440	-54.69	20230126	2250	9.56	20231023	2.37	N	067000	500	353 억	3284085	N	N	45	N	N
170	20231101	160515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2415	55	2	2.33	397770115	165286	94.97	2355	2430	2355	3065	1655	2360	2406.54	4.65	36967	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1687	51.38	1.67	12	0.24	47.00	1443.00	5440	20230126	-55.61	2250	20231023	7.33	5440	-55.61	20230126	2250	7.33	20231023	5440	-55.61	20230126	2250	7.33	20231023	2.37	N	067000	500	353 억	3248965	N	N	45	N	N
171	20231101	150513	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2410	50	2	2.12	366275345	152232	87.47	2355	2430	2355	3065	1655	2360	2406.04	4.65	28236	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1684	51.28	1.67	12	0.22	47.00	1443.00	5440	20230126	-55.70	2250	20231023	7.11	5440	-55.70	20230126	2250	7.11	20231023	5440	-55.70	20230126	2250	7.11	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N
172	20231101	140510	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2420	60	2	2.54	290045895	120703	69.35	2355	2430	2355	3065	1655	2360	2402.98	4.65	17698	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1691	51.49	1.68	12	0.17	47.00	1443.00	5440	20230126	-55.51	2250	20231023	7.56	5440	-55.51	20230126	2250	7.56	20231023	5440	-55.51	20230126	2250	7.56	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N
173	20231101	130515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2425	65	2	2.75	246269610	102629	58.97	2355	2425	2355	3065	1655	2360	2399.62	4.65	8897	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1694	51.60	1.68	12	0.15	47.00	1443.00	5440	20230126	-55.42	2250	20231023	7.78	5440	-55.42	20230126	2250	7.78	20231023	5440	-55.42	20230126	2250	7.78	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N
174	20231101	120526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2375	15	2	0.64	110074055	46228	26.56	2355	2415	2355	3065	1655	2360	2381.12	4.65	8321	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1659	50.53	1.65	12	0.07	47.00	1443.00	5440	20230126	-56.34	2250	20231023	5.56	5440	-56.34	20230126	2250	5.56	20231023	5440	-56.34	20230126	2250	5.56	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N
175	20231101	110529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2370	10	2	0.42	91987030	38601	22.18	2355	2415	2355	3065	1655	2360	2383.03	4.65	7363	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1656	50.43	1.64	12	0.06	47.00	1443.00	5440	20230126	-56.43	2250	20231023	5.33	5440	-56.43	20230126	2250	5.33	20231023	5440	-56.43	20230126	2250	5.33	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N
176	20231101	100522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2405	45	2	1.91	62749570	26354	15.14	2355	2405	2355	3065	1655	2360	2381.04	4.65	6572	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1680	51.17	1.67	12	0.04	47.00	1443.00	5440	20230126	-55.79	2250	20231023	6.89	5440	-55.79	20230126	2250	6.89	20231023	5440	-55.79	20230126	2250	6.89	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N
177	20231101	090523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2380	20	2	0.85	26049975	11014	6.33	2355	2395	2355	3065	1655	2360	2365.18	4.65	4676	2513	2436	2393	2316	2273	2415	2295	354	705	500	1740	5	1	69862693	1663	50.64	1.65	12	0.02	47.00	1443.00	5440	20230126	-56.25	2250	20231023	5.78	5440	-56.25	20230126	2250	5.78	20231023	5440	-56.25	20230126	2250	5.78	20231023	2.37	N	067000	500	353 억	3248965	N	N	309	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History