KissMeData/207760/price/prices-20231101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	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	161011	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1749	-16	5	-0.91	713871804	406121	58.30	1765	1800	1740	2290	1236	1765	1757.81	1.14	-12367	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1308	41.64	1.92	12	0.54	42.00	912.00	5080	20230103	-65.57	1500	20231020	16.60	5080	-65.57	20230103	1500	16.60	20231020	8850	-80.24	20221215	1500	16.60	20231020	4.72	N	207760	100	74 억	853997	N	N	103	N	N
3	20231130	151010	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1749	-16	5	-0.91	685413067	389842	55.96	1765	1800	1740	2290	1236	1765	1758.18	1.14	-11348	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1308	41.64	1.92	12	0.52	42.00	912.00	5080	20230103	-65.57	1500	20231020	16.60	5080	-65.57	20230103	1500	16.60	20231020	8850	-80.24	20221215	1500	16.60	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
4	20231130	141007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1747	-18	5	-1.02	654177126	371965	53.39	1765	1800	1740	2290	1236	1765	1758.71	1.14	-10501	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1306	41.60	1.92	12	0.50	42.00	912.00	5080	20230103	-65.61	1500	20231020	16.47	5080	-65.61	20230103	1500	16.47	20231020	8850	-80.26	20221215	1500	16.47	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
5	20231130	131006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1752	-13	5	-0.74	594846739	338054	48.53	1765	1800	1740	2290	1236	1765	1759.62	1.14	-13092	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1310	41.71	1.92	12	0.45	42.00	912.00	5080	20230103	-65.51	1500	20231020	16.80	5080	-65.51	20230103	1500	16.80	20231020	8850	-80.20	20221215	1500	16.80	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
6	20231130	121019	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1760	-5	5	-0.28	428255526	243979	35.02	1765	1780	1740	2290	1236	1765	1755.30	1.14	-8015	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1316	41.90	1.93	12	0.33	42.00	912.00	5080	20230103	-65.35	1500	20231020	17.33	5080	-65.35	20230103	1500	17.33	20231020	8850	-80.11	20221215	1500	17.33	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
7	20231130	111014	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1749	-16	5	-0.91	334203033	190444	27.34	1765	1780	1740	2290	1236	1765	1754.86	1.14	-1909	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1308	41.64	1.92	12	0.25	42.00	912.00	5080	20230103	-65.57	1500	20231020	16.60	5080	-65.57	20230103	1500	16.60	20231020	8850	-80.24	20221215	1500	16.60	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
8	20231130	101007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1753	-12	5	-0.68	192846294	109533	15.72	1765	1780	1751	2290	1236	1765	1760.62	1.14	-7121	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1311	41.74	1.92	12	0.15	42.00	912.00	5080	20230103	-65.49	1500	20231020	16.87	5080	-65.49	20230103	1500	16.87	20231020	8850	-80.19	20221215	1500	16.87	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
9	20231130	091007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1778	13	2	0.74	34772801	19617	2.82	1765	1780	1765	2290	1236	1765	1772.59	1.14	-6584	1875	1820	1792	1737	1709	1806	1723	75	525	100	1090	1	1	74774372	1329	42.33	1.95	12	0.03	42.00	912.00	5080	20230103	-65.00	1500	20231020	18.53	5080	-65.00	20230103	1500	18.53	20231020	8850	-79.91	20221215	1500	18.53	20231020	4.72	N	207760	100	74 억	853997	N	N	128	N	N
10	20231129	161003	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1765	-27	5	-1.51	1226941864	682840	14.89	1792	1847	1764	2325	1255	1792	1796.83	1.24	-84944	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1320	42.02	1.94	12	0.91	42.00	912.00	5080	20230103	-65.26	1500	20231020	17.67	5080	-65.26	20230103	1500	17.67	20231020	8850	-80.06	20221215	1500	17.67	20231020	4.67	N	207760	100	74 억	930322	N	N	128	N	N
11	20231129	151013	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1768	-24	5	-1.34	1190685746	662303	14.44	1792	1847	1765	2325	1255	1792	1797.80	1.24	-83780	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1322	42.10	1.94	12	0.89	42.00	912.00	5080	20230103	-65.20	1500	20231020	17.87	5080	-65.20	20230103	1500	17.87	20231020	8850	-80.02	20221215	1500	17.87	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
12	20231129	141006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1779	-13	5	-0.73	1062219943	589759	12.86	1792	1847	1767	2325	1255	1792	1801.11	1.24	-68523	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1330	42.36	1.95	12	0.79	42.00	912.00	5080	20230103	-64.98	1500	20231020	18.60	5080	-64.98	20230103	1500	18.60	20231020	8850	-79.90	20221215	1500	18.60	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
13	20231129	131006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1795	3	2	0.17	920379101	510367	11.13	1792	1847	1767	2325	1255	1792	1803.37	1.24	-52207	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1342	42.74	1.97	12	0.68	42.00	912.00	5080	20230103	-64.67	1500	20231020	19.67	5080	-64.67	20230103	1500	19.67	20231020	8850	-79.72	20221215	1500	19.67	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
14	20231129	121009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1803	11	2	0.61	883832626	490049	10.69	1792	1847	1767	2325	1255	1792	1803.56	1.24	-42283	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1348	42.93	1.98	12	0.66	42.00	912.00	5080	20230103	-64.51	1500	20231020	20.20	5080	-64.51	20230103	1500	20.20	20231020	8850	-79.63	20221215	1500	20.20	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
15	20231129	111008	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1786	-6	5	-0.33	770393441	427071	9.31	1792	1847	1767	2325	1255	1792	1803.90	1.24	-30559	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1335	42.52	1.96	12	0.57	42.00	912.00	5080	20230103	-64.84	1500	20231020	19.07	5080	-64.84	20230103	1500	19.07	20231020	8850	-79.82	20221215	1500	19.07	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
16	20231129	101005	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1791	-1	5	-0.06	675856354	374236	8.16	1792	1847	1767	2325	1255	1792	1805.96	1.24	-23256	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1339	42.64	1.96	12	0.50	42.00	912.00	5080	20230103	-64.74	1500	20231020	19.40	5080	-64.74	20230103	1500	19.40	20231020	8850	-79.76	20221215	1500	19.40	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
17	20231129	091002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1784	-8	5	-0.45	115129645	64584	1.41	1792	1794	1767	2325	1255	1792	1782.63	1.24	-26336	1964	1877	1807	1720	1650	1921	1764	75	533	100	1110	1	1	74774372	1334	42.48	1.96	12	0.09	42.00	912.00	5080	20230103	-64.88	1500	20231020	18.93	5080	-64.88	20230103	1500	18.93	20231020	8850	-79.84	20221215	1500	18.93	20231020	4.67	N	207760	100	74 억	930322	N	N	0	N	N
18	20231128	161002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1792	36	2	2.05	8432329921	4561183	1001.25	1740	1894	1737	2280	1230	1756	1848.75	1.45	-148983	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1340	42.67	1.96	12	6.10	42.00	912.00	5080	20230103	-64.72	1500	20231020	19.47	5080	-64.72	20230103	1500	19.47	20231020	8850	-79.75	20221215	1500	19.47	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
19	20231128	150857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1799	43	2	2.45	8344227289	4512078	990.47	1740	1894	1737	2280	1230	1756	1849.31	1.45	-149493	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1345	42.83	1.97	12	6.03	42.00	912.00	5080	20230103	-64.59	1500	20231020	19.93	5080	-64.59	20230103	1500	19.93	20231020	8850	-79.67	20221215	1500	19.93	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
20	20231128	141002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1818	62	2	3.53	8058615608	4353867	955.74	1740	1894	1737	2280	1230	1756	1850.91	1.45	-145785	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1359	43.29	1.99	12	5.82	42.00	912.00	5080	20230103	-64.21	1500	20231020	21.20	5080	-64.21	20230103	1500	21.20	20231020	8850	-79.46	20221215	1500	21.20	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
21	20231128	130955	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1814	58	2	3.30	7914452471	4274408	938.30	1740	1894	1737	2280	1230	1756	1851.59	1.45	-140050	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1356	43.19	1.99	12	5.72	42.00	912.00	5080	20230103	-64.29	1500	20231020	20.93	5080	-64.29	20230103	1500	20.93	20231020	8850	-79.50	20221215	1500	20.93	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
22	20231128	121002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1832	76	2	4.33	7634148095	4120440	904.50	1740	1894	1737	2280	1230	1756	1852.75	1.45	-118023	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1370	43.62	2.01	12	5.51	42.00	912.00	5080	20230103	-63.94	1500	20231020	22.13	5080	-63.94	20230103	1500	22.13	20231020	8850	-79.30	20221215	1500	22.13	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
23	20231128	111001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1845	89	2	5.07	7203303711	3885310	852.89	1740	1894	1737	2280	1230	1756	1853.98	1.45	-105147	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1380	43.93	2.02	12	5.20	42.00	912.00	5080	20230103	-63.68	1500	20231020	23.00	5080	-63.68	20230103	1500	23.00	20231020	8850	-79.15	20221215	1500	23.00	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
24	20231128	100957	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1863	107	2	6.09	3829878391	2082375	457.11	1740	1882	1737	2280	1230	1756	1839.19	1.45	-57496	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1393	44.36	2.04	12	2.78	42.00	912.00	5080	20230103	-63.33	1500	20231020	24.20	5080	-63.33	20230103	1500	24.20	20231020	8850	-78.95	20221215	1500	24.20	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
25	20231128	090958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1759	3	2	0.17	53781184	30742	6.75	1740	1768	1737	2280	1230	1756	1749.44	1.45	-5005	1826	1790	1761	1725	1696	1776	1711	75	524	100	1080	1	1	74774372	1315	41.88	1.93	12	0.04	42.00	912.00	5080	20230103	-65.37	1500	20231020	17.27	5080	-65.37	20230103	1500	17.27	20231020	8850	-80.12	20221215	1500	17.27	20231020	4.68	N	207760	100	74 억	1087767	N	N	12	N	N
26	20231127	160951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1756	-17	5	-0.96	709727878	404760	72.70	1797	1797	1732	2300	1242	1773	1753.44	1.56	-80858	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1313	41.81	1.93	12	0.54	42.00	912.00	5080	20230103	-65.43	1500	20231020	17.07	5080	-65.43	20230103	1500	17.07	20231020	8850	-80.16	20221215	1500	17.07	20231020	4.55	N	207760	100	74 억	1168601	N	N	12	N	N
27	20231127	151000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1740	-33	5	-1.86	663900659	378585	68.00	1797	1797	1732	2300	1242	1773	1753.64	1.56	-79390	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1301	41.43	1.91	12	0.51	42.00	912.00	5080	20230103	-65.75	1500	20231020	16.00	5080	-65.75	20230103	1500	16.00	20231020	8850	-80.34	20221215	1500	16.00	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
28	20231127	140959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1735	-38	5	-2.14	584538716	332868	59.79	1797	1797	1733	2300	1242	1773	1756.07	1.56	-82472	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1297	41.31	1.90	12	0.45	42.00	912.00	5080	20230103	-65.85	1500	20231020	15.67	5080	-65.85	20230103	1500	15.67	20231020	8850	-80.40	20221215	1500	15.67	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
29	20231127	131001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1739	-34	5	-1.92	539812975	307089	55.16	1797	1797	1735	2300	1242	1773	1757.84	1.56	-84273	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1300	41.40	1.91	12	0.41	42.00	912.00	5080	20230103	-65.77	1500	20231020	15.93	5080	-65.77	20230103	1500	15.93	20231020	8850	-80.35	20221215	1500	15.93	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
30	20231127	121005	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1751	-22	5	-1.24	408275443	231547	41.59	1797	1797	1750	2300	1242	1773	1763.25	1.56	-60643	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1309	41.69	1.92	12	0.31	42.00	912.00	5080	20230103	-65.53	1500	20231020	16.73	5080	-65.53	20230103	1500	16.73	20231020	8850	-80.21	20221215	1500	16.73	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
31	20231127	110949	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1766	-7	5	-0.39	317664038	179912	32.31	1797	1797	1753	2300	1242	1773	1765.66	1.56	-45176	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1321	42.05	1.94	12	0.24	42.00	912.00	5080	20230103	-65.24	1500	20231020	17.73	5080	-65.24	20230103	1500	17.73	20231020	8850	-80.05	20221215	1500	17.73	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
32	20231127	100947	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1763	-10	5	-0.56	285428286	161648	29.03	1797	1797	1753	2300	1242	1773	1765.74	1.56	-39277	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1318	41.98	1.93	12	0.22	42.00	912.00	5080	20230103	-65.30	1500	20231020	17.53	5080	-65.30	20230103	1500	17.53	20231020	8850	-80.08	20221215	1500	17.53	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
33	20231127	090951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1768	-5	5	-0.28	71448494	40064	7.20	1797	1797	1768	2300	1242	1773	1783.36	1.56	-22955	1821	1796	1780	1755	1739	1789	1748	75	527	100	1090	1	1	74774372	1322	42.10	1.94	12	0.05	42.00	912.00	5080	20230103	-65.20	1500	20231020	17.87	5080	-65.20	20230103	1500	17.87	20231020	8850	-80.02	20221215	1500	17.87	20231020	4.55	N	207760	100	74 억	1168601	N	N	50	N	N
34	20231124	160943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1773	-14	5	-0.78	972843753	546432	9.51	1790	1805	1764	2320	1251	1787	1780.36	1.58	-14265	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1326	42.21	1.94	12	0.73	42.00	912.00	5080	20230103	-65.10	1500	20231020	18.20	5080	-65.10	20230103	1500	18.20	20231020	8850	-79.97	20221215	1500	18.20	20231020	4.52	N	207760	100	74 억	1182653	N	N	50	N	N
35	20231124	150952	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1774	-13	5	-0.73	923586933	518613	9.03	1790	1805	1764	2320	1251	1787	1780.87	1.58	-18366	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1326	42.24	1.95	12	0.69	42.00	912.00	5080	20230103	-65.08	1500	20231020	18.27	5080	-65.08	20230103	1500	18.27	20231020	8850	-79.95	20221215	1500	18.27	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
36	20231124	140951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1771	-16	5	-0.90	806571216	452479	7.88	1790	1805	1764	2320	1251	1787	1782.56	1.58	-11340	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1324	42.17	1.94	12	0.61	42.00	912.00	5080	20230103	-65.14	1500	20231020	18.07	5080	-65.14	20230103	1500	18.07	20231020	8850	-79.99	20221215	1500	18.07	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
37	20231124	130947	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1786	-1	5	-0.06	725574836	406811	7.08	1790	1805	1764	2320	1251	1787	1783.56	1.58	7972	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1335	42.52	1.96	12	0.54	42.00	912.00	5080	20230103	-64.84	1500	20231020	19.07	5080	-64.84	20230103	1500	19.07	20231020	8850	-79.82	20221215	1500	19.07	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
38	20231124	120954	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1785	-2	5	-0.11	639908505	358818	6.25	1790	1805	1764	2320	1251	1787	1783.38	1.58	9943	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1335	42.50	1.96	12	0.48	42.00	912.00	5080	20230103	-64.86	1500	20231020	19.00	5080	-64.86	20230103	1500	19.00	20231020	8850	-79.83	20221215	1500	19.00	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
39	20231124	110950	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1772	-15	5	-0.84	597172970	334806	5.83	1790	1805	1764	2320	1251	1787	1783.63	1.58	20012	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1325	42.19	1.94	12	0.45	42.00	912.00	5080	20230103	-65.12	1500	20231020	18.13	5080	-65.12	20230103	1500	18.13	20231020	8850	-79.98	20221215	1500	18.13	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
40	20231124	100951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1773	-14	5	-0.78	522027741	292422	5.09	1790	1805	1764	2320	1251	1787	1785.18	1.58	12285	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1326	42.21	1.94	12	0.39	42.00	912.00	5080	20230103	-65.10	1500	20231020	18.20	5080	-65.10	20230103	1500	18.20	20231020	8850	-79.97	20221215	1500	18.20	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
41	20231124	090946	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1799	12	2	0.67	198334645	110566	1.93	1790	1805	1769	2320	1251	1787	1793.84	1.58	-2272	2005	1896	1812	1703	1619	1950	1757	75	533	100	1100	1	1	74774372	1345	42.83	1.97	12	0.15	42.00	912.00	5080	20230103	-64.59	1500	20231020	19.93	5080	-64.59	20230103	1500	19.93	20231020	8850	-79.67	20221215	1500	19.93	20231020	4.52	N	207760	100	74 억	1182653	N	N	12	N	N
42	20231123	160935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1787	51	2	2.94	10589177689	5714151	1571.01	1728	1921	1728	2255	1216	1736	1853.17	1.74	-118506	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1336	42.55	1.96	12	7.64	42.00	912.00	5080	20230103	-64.82	1500	20231020	19.13	5080	-64.82	20230103	1500	19.13	20231020	8850	-79.81	20221215	1500	19.13	20231020	4.52	N	207760	100	74 억	1299944	N	N	12	N	N
43	20231123	151006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1790	54	2	3.11	10418241459	5618614	1544.74	1728	1921	1728	2255	1216	1736	1854.24	1.74	-130620	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1338	42.62	1.96	12	7.51	42.00	912.00	5080	20230103	-64.76	1500	20231020	19.33	5080	-64.76	20230103	1500	19.33	20231020	8850	-79.77	20221215	1500	19.33	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
44	20231123	141006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1802	66	2	3.80	9978343423	5373732	1477.42	1728	1921	1728	2255	1216	1736	1856.87	1.74	-190304	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1347	42.90	1.98	12	7.19	42.00	912.00	5080	20230103	-64.53	1500	20231020	20.13	5080	-64.53	20230103	1500	20.13	20231020	8850	-79.64	20221215	1500	20.13	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
45	20231123	131005	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1779	43	2	2.48	1414550151	792533	217.89	1728	1815	1728	2255	1216	1736	1784.85	1.74	-22208	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1330	42.36	1.95	12	1.06	42.00	912.00	5080	20230103	-64.98	1500	20231020	18.60	5080	-64.98	20230103	1500	18.60	20231020	8850	-79.90	20221215	1500	18.60	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
46	20231123	120949	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1788	52	2	3.00	1252223423	701663	192.91	1728	1815	1728	2255	1216	1736	1784.65	1.74	-9574	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1337	42.57	1.96	12	0.94	42.00	912.00	5080	20230103	-64.80	1500	20231020	19.20	5080	-64.80	20230103	1500	19.20	20231020	8850	-79.80	20221215	1500	19.20	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
47	20231123	111014	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1802	66	2	3.80	744071909	418431	115.04	1728	1815	1728	2255	1216	1736	1778.24	1.74	-19481	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1347	42.90	1.98	12	0.56	42.00	912.00	5080	20230103	-64.53	1500	20231020	20.13	5080	-64.53	20230103	1500	20.13	20231020	8850	-79.64	20221215	1500	20.13	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
48	20231123	100951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1741	5	2	0.29	122817699	70654	19.43	1728	1745	1728	2255	1216	1736	1738.30	1.74	4487	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1302	41.45	1.91	12	0.09	42.00	912.00	5080	20230103	-65.73	1500	20231020	16.07	5080	-65.73	20230103	1500	16.07	20231020	8850	-80.33	20221215	1500	16.07	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
49	20231123	090948	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1739	3	2	0.17	32032693	18469	5.08	1728	1741	1728	2255	1216	1736	1734.40	1.74	-2446	1793	1764	1745	1716	1697	1755	1707	75	519	100	1070	1	1	74774372	1300	41.40	1.91	12	0.02	42.00	912.00	5080	20230103	-65.77	1500	20231020	15.93	5080	-65.77	20230103	1500	15.93	20231020	8850	-80.35	20221215	1500	15.93	20231020	4.52	N	207760	100	74 억	1299944	N	N	4	N	N
50	20231122	160913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1736	-4	5	-0.23	629635730	361420	44.15	1748	1774	1726	2260	1218	1740	1742.12	1.82	-60433	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1298	41.33	1.90	12	0.48	42.00	912.00	5080	20230103	-65.83	1500	20231020	15.73	5080	-65.83	20230103	1500	15.73	20231020	8850	-80.38	20221215	1500	15.73	20231020	4.55	N	207760	100	74 억	1360316	N	N	4	N	N
51	20231122	150931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1737	-3	5	-0.17	614541224	352722	43.08	1748	1774	1726	2260	1218	1740	1742.28	1.82	-60619	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1299	41.36	1.90	12	0.47	42.00	912.00	5080	20230103	-65.81	1500	20231020	15.80	5080	-65.81	20230103	1500	15.80	20231020	8850	-80.37	20221215	1500	15.80	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
52	20231122	140923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1739	-1	5	-0.06	575553743	330280	40.34	1748	1774	1726	2260	1218	1740	1742.62	1.82	-61430	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1300	41.40	1.91	12	0.44	42.00	912.00	5080	20230103	-65.77	1500	20231020	15.93	5080	-65.77	20230103	1500	15.93	20231020	8850	-80.35	20221215	1500	15.93	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
53	20231122	130956	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1729	-11	5	-0.63	555107856	318475	38.90	1748	1774	1726	2260	1218	1740	1743.02	1.82	-63122	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1293	41.17	1.90	12	0.43	42.00	912.00	5080	20230103	-65.96	1500	20231020	15.27	5080	-65.96	20230103	1500	15.27	20231020	8850	-80.46	20221215	1500	15.27	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
54	20231122	121000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1733	-7	5	-0.40	476398736	273020	33.35	1748	1774	1730	2260	1218	1740	1744.92	1.82	-63653	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1296	41.26	1.90	12	0.37	42.00	912.00	5080	20230103	-65.89	1500	20231020	15.53	5080	-65.89	20230103	1500	15.53	20231020	8850	-80.42	20221215	1500	15.53	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
55	20231122	111045	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1733	-7	5	-0.40	452683361	259337	31.68	1748	1774	1730	2260	1218	1740	1745.54	1.82	-62775	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1296	41.26	1.90	12	0.35	42.00	912.00	5080	20230103	-65.89	1500	20231020	15.53	5080	-65.89	20230103	1500	15.53	20231020	8850	-80.42	20221215	1500	15.53	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
56	20231122	101011	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1742	2	2	0.11	404470946	231561	28.28	1748	1774	1730	2260	1218	1740	1746.72	1.82	-63067	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1303	41.48	1.91	12	0.31	42.00	912.00	5080	20230103	-65.71	1500	20231020	16.13	5080	-65.71	20230103	1500	16.13	20231020	8850	-80.32	20221215	1500	16.13	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
57	20231122	090920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1750	10	2	0.57	149508271	85140	10.40	1748	1774	1735	2260	1218	1740	1756.05	1.82	-22831	1848	1794	1734	1680	1620	1821	1707	75	520	100	1070	1	1	74774372	1309	41.67	1.92	12	0.11	42.00	912.00	5080	20230103	-65.55	1500	20231020	16.67	5080	-65.55	20230103	1500	16.67	20231020	8850	-80.23	20221215	1500	16.67	20231020	4.55	N	207760	100	74 억	1360316	N	N	2	N	N
58	20231121	160926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1740	58	2	3.45	1425091399	817651	325.51	1674	1788	1674	2185	1178	1682	1742.91	1.63	142158	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1301	41.43	1.91	12	1.09	42.00	912.00	5080	20230103	-65.75	1500	20231020	16.00	5080	-65.75	20230103	1500	16.00	20231020	8850	-80.34	20221215	1500	16.00	20231020	4.52	N	207760	100	74 억	1219650	N	N	2	N	N
59	20231121	150928	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1734	52	2	3.09	1386204322	795242	316.59	1674	1788	1674	2185	1178	1682	1743.12	1.63	142633	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1297	41.29	1.90	12	1.06	42.00	912.00	5080	20230103	-65.87	1500	20231020	15.60	5080	-65.87	20230103	1500	15.60	20231020	8850	-80.41	20221215	1500	15.60	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
60	20231121	140915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1745	63	2	3.75	1293577893	741884	295.35	1674	1788	1674	2185	1178	1682	1743.64	1.63	129898	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1305	41.55	1.91	12	0.99	42.00	912.00	5080	20230103	-65.65	1500	20231020	16.33	5080	-65.65	20230103	1500	16.33	20231020	8850	-80.28	20221215	1500	16.33	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
61	20231121	130907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1743	61	2	3.63	1203277137	690075	274.72	1674	1788	1674	2185	1178	1682	1743.69	1.63	120449	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1303	41.50	1.91	12	0.92	42.00	912.00	5080	20230103	-65.69	1500	20231020	16.20	5080	-65.69	20230103	1500	16.20	20231020	8850	-80.31	20221215	1500	16.20	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
62	20231121	120908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1746	64	2	3.80	1164616976	667894	265.89	1674	1788	1674	2185	1178	1682	1743.72	1.63	115448	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1306	41.57	1.91	12	0.89	42.00	912.00	5080	20230103	-65.63	1500	20231020	16.40	5080	-65.63	20230103	1500	16.40	20231020	8850	-80.27	20221215	1500	16.40	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
63	20231121	110904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1752	70	2	4.16	1046802383	600666	239.13	1674	1788	1674	2185	1178	1682	1742.74	1.63	92097	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1310	41.71	1.92	12	0.80	42.00	912.00	5080	20230103	-65.51	1500	20231020	16.80	5080	-65.51	20230103	1500	16.80	20231020	8850	-80.20	20221215	1500	16.80	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
64	20231121	100842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1741	59	2	3.51	733494194	421967	167.99	1674	1788	1674	2185	1178	1682	1738.27	1.63	39486	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1302	41.45	1.91	12	0.56	42.00	912.00	5080	20230103	-65.73	1500	20231020	16.07	5080	-65.73	20230103	1500	16.07	20231020	8850	-80.33	20221215	1500	16.07	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
65	20231121	090856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1690	8	2	0.48	39350152	23391	9.31	1674	1699	1674	2185	1178	1682	1682.28	1.63	7560	1733	1707	1675	1649	1617	1720	1662	75	503	100	1040	1	1	74774372	1264	40.24	1.85	12	0.03	42.00	912.00	5080	20230103	-66.73	1500	20231020	12.67	5080	-66.73	20230103	1500	12.67	20231020	8850	-80.90	20221215	1500	12.67	20231020	4.52	N	207760	100	74 억	1219650	N	N	48	N	N
66	20231120	160902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1682	39	2	2.37	420645204	250273	87.22	1643	1701	1643	2135	1151	1643	1680.74	1.56	55198	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1258	40.05	1.84	12	0.33	42.00	912.00	5080	20230103	-66.89	1500	20231020	12.13	5080	-66.89	20230103	1500	12.13	20231020	8850	-80.99	20221215	1500	12.13	20231020	4.53	N	207760	100	74 억	1164452	N	N	48	N	N
67	20231120	150909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1680	37	2	2.25	411471819	244810	85.32	1643	1701	1643	2135	1151	1643	1680.78	1.56	55763	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1256	40.00	1.84	12	0.33	42.00	912.00	5080	20230103	-66.93	1500	20231020	12.00	5080	-66.93	20230103	1500	12.00	20231020	8850	-81.02	20221215	1500	12.00	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
68	20231120	140909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1687	44	2	2.68	385662960	229483	79.97	1643	1701	1643	2135	1151	1643	1680.57	1.56	57446	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1261	40.17	1.85	12	0.31	42.00	912.00	5080	20230103	-66.79	1500	20231020	12.47	5080	-66.79	20230103	1500	12.47	20231020	8850	-80.94	20221215	1500	12.47	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
69	20231120	130902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1686	43	2	2.62	369949034	220176	76.73	1643	1701	1643	2135	1151	1643	1680.24	1.56	58903	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1261	40.14	1.85	12	0.29	42.00	912.00	5080	20230103	-66.81	1500	20231020	12.40	5080	-66.81	20230103	1500	12.40	20231020	8850	-80.95	20221215	1500	12.40	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
70	20231120	120905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1680	37	2	2.25	337697618	200973	70.04	1643	1701	1643	2135	1151	1643	1680.31	1.56	58425	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1256	40.00	1.84	12	0.27	42.00	912.00	5080	20230103	-66.93	1500	20231020	12.00	5080	-66.93	20230103	1500	12.00	20231020	8850	-81.02	20221215	1500	12.00	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
71	20231120	110901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1676	33	2	2.01	321834287	191529	66.75	1643	1701	1643	2135	1151	1643	1680.34	1.56	56617	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1253	39.90	1.84	12	0.26	42.00	912.00	5080	20230103	-67.01	1500	20231020	11.73	5080	-67.01	20230103	1500	11.73	20231020	8850	-81.06	20221215	1500	11.73	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
72	20231120	100859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1697	54	2	3.29	244839479	145771	50.80	1643	1701	1643	2135	1151	1643	1679.62	1.56	46748	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1269	40.40	1.86	12	0.19	42.00	912.00	5080	20230103	-66.59	1500	20231020	13.13	5080	-66.59	20230103	1500	13.13	20231020	8850	-80.82	20221215	1500	13.13	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
73	20231120	090908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1676	33	2	2.01	22002994	13223	4.61	1643	1676	1643	2135	1151	1643	1663.99	1.56	7226	1726	1684	1662	1620	1598	1673	1609	75	492	100	1010	1	1	74774372	1253	39.90	1.84	12	0.02	42.00	912.00	5080	20230103	-67.01	1500	20231020	11.73	5080	-67.01	20230103	1500	11.73	20231020	8850	-81.06	20221215	1500	11.73	20231020	4.53	N	207760	100	74 억	1164452	N	N	312	N	N
74	20231117	160926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1643	-52	5	-3.07	471966330	284436	249.06	1678	1704	1640	2200	1187	1695	1659.31	1.79	-177322	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1229	39.12	1.80	12	0.38	42.00	912.00	5080	20230103	-67.66	1500	20231020	9.53	5080	-67.66	20230103	1500	9.53	20231020	8850	-81.44	20221215	1500	9.53	20231020	4.48	N	207760	100	74 억	1341774	N	N	312	N	N
75	20231117	150932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1645	-50	5	-2.95	430235068	259015	226.80	1678	1704	1645	2200	1187	1695	1661.04	1.79	-174360	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1230	39.17	1.80	12	0.35	42.00	912.00	5080	20230103	-67.62	1500	20231020	9.67	5080	-67.62	20230103	1500	9.67	20231020	8850	-81.41	20221215	1500	9.67	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
76	20231117	140926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1651	-44	5	-2.60	382017661	229736	201.17	1678	1704	1647	2200	1187	1695	1662.86	1.79	-163673	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1235	39.31	1.81	12	0.31	42.00	912.00	5080	20230103	-67.50	1500	20231020	10.07	5080	-67.50	20230103	1500	10.07	20231020	8850	-81.34	20221215	1500	10.07	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
77	20231117	130925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1659	-36	5	-2.12	326381302	196031	171.65	1678	1704	1652	2200	1187	1695	1664.95	1.79	-142273	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1241	39.50	1.82	12	0.26	42.00	912.00	5080	20230103	-67.34	1500	20231020	10.60	5080	-67.34	20230103	1500	10.60	20231020	8850	-81.25	20221215	1500	10.60	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
78	20231117	120926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1656	-39	5	-2.30	289051282	173475	151.90	1678	1704	1654	2200	1187	1695	1666.24	1.79	-122635	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1238	39.43	1.82	12	0.23	42.00	912.00	5080	20230103	-67.40	1500	20231020	10.40	5080	-67.40	20230103	1500	10.40	20231020	8850	-81.29	20221215	1500	10.40	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
79	20231117	110931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1659	-36	5	-2.12	273452052	164070	143.67	1678	1704	1654	2200	1187	1695	1666.68	1.79	-115965	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1241	39.50	1.82	12	0.22	42.00	912.00	5080	20230103	-67.34	1500	20231020	10.60	5080	-67.34	20230103	1500	10.60	20231020	8850	-81.25	20221215	1500	10.60	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
80	20231117	100928	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1666	-29	5	-1.71	149657435	89524	78.39	1678	1704	1662	2200	1187	1695	1671.70	1.79	-65613	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1246	39.67	1.83	12	0.12	42.00	912.00	5080	20230103	-67.20	1500	20231020	11.07	5080	-67.20	20230103	1500	11.07	20231020	8850	-81.18	20221215	1500	11.07	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
81	20231117	090929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1665	-30	5	-1.77	44679970	26715	23.39	1678	1704	1663	2200	1187	1695	1672.47	1.79	-24094	1714	1704	1697	1687	1680	1701	1684	75	505	100	1050	1	1	74774372	1245	39.64	1.83	12	0.04	42.00	912.00	5080	20230103	-67.22	1500	20231020	11.00	5080	-67.22	20230103	1500	11.00	20231020	8850	-81.19	20221215	1500	11.00	20231020	4.48	N	207760	100	74 억	1341774	N	N	47	N	N
82	20231116	160927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1692	-10	5	-0.59	185150799	109179	62.27	1702	1707	1690	2210	1192	1702	1695.85	1.80	-5679	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1265	40.29	1.86	12	0.15	42.00	912.00	5080	20230103	-66.69	1500	20231020	12.80	5080	-66.69	20230103	1500	12.80	20231020	8850	-80.88	20221215	1500	12.80	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
83	20231116	150921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1696	-6	5	-0.35	166263346	98036	55.92	1702	1707	1690	2210	1192	1702	1695.94	1.80	-6670	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1268	40.38	1.86	12	0.13	42.00	912.00	5080	20230103	-66.61	1500	20231020	13.07	5080	-66.61	20230103	1500	13.07	20231020	8850	-80.84	20221215	1500	13.07	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
84	20231116	140858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1697	-5	5	-0.29	137420277	81009	46.21	1702	1707	1690	2210	1192	1702	1696.36	1.80	-1096	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1269	40.40	1.86	12	0.11	42.00	912.00	5080	20230103	-66.59	1500	20231020	13.13	5080	-66.59	20230103	1500	13.13	20231020	8850	-80.82	20221215	1500	13.13	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
85	20231116	130921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	0	3	0.00	125347605	73898	42.15	1702	1707	1690	2210	1192	1702	1696.22	1.80	-365	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1273	40.52	1.87	12	0.10	42.00	912.00	5080	20230103	-66.50	1500	20231020	13.47	5080	-66.50	20230103	1500	13.47	20231020	8850	-80.77	20221215	1500	13.47	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
86	20231116	120922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1699	-3	5	-0.18	102017469	60182	34.33	1702	1707	1690	2210	1192	1702	1695.15	1.80	79	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1270	40.45	1.86	12	0.08	42.00	912.00	5080	20230103	-66.56	1500	20231020	13.27	5080	-66.56	20230103	1500	13.27	20231020	8850	-80.80	20221215	1500	13.27	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
87	20231116	110921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1694	-8	5	-0.47	80805742	47663	27.19	1702	1707	1690	2210	1192	1702	1695.36	1.80	-6938	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1267	40.33	1.86	12	0.06	42.00	912.00	5080	20230103	-66.65	1500	20231020	12.93	5080	-66.65	20230103	1500	12.93	20231020	8850	-80.86	20221215	1500	12.93	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
88	20231116	100921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	0	3	0.00	6118707	3599	2.05	1702	1705	1695	2210	1192	1702	1700.11	1.80	692	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1273	40.52	1.87	12	0.00	42.00	912.00	5080	20230103	-66.50	1500	20231020	13.47	5080	-66.50	20230103	1500	13.47	20231020	8850	-80.77	20221215	1500	13.47	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
89	20231116	090926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	0	3	0.00	0	0	0.00	0	0	0	2210	1192	1702	0.00	1.80	0	1728	1715	1695	1682	1662	1705	1672	75	508	100	1050	1	1	74774372	1273	40.52	1.87	12	0.00	42.00	912.00	5080	20230103	-66.50	1500	20231020	13.47	5080	-66.50	20230103	1500	13.47	20231020	8850	-80.77	20221215	1500	13.47	20231020	4.55	N	207760	100	74 억	1346866	N	N	0	N	N
90	20231115	160819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	27	2	1.61	292500152	172360	68.42	1708	1708	1675	2175	1173	1675	1697.02	1.78	17457	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1273	40.52	1.87	12	0.23	42.00	912.00	5080	20230103	-66.50	1500	20231020	13.47	5080	-66.50	20230103	1500	13.47	20231020	8850	-80.77	20221215	1500	13.47	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
91	20231115	150938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1701	26	2	1.55	257806275	151975	60.33	1708	1708	1675	2175	1173	1675	1696.37	1.78	16176	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1272	40.50	1.87	12	0.20	42.00	912.00	5080	20230103	-66.52	1500	20231020	13.40	5080	-66.52	20230103	1500	13.40	20231020	8850	-80.78	20221215	1500	13.40	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
92	20231115	140935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1700	25	2	1.49	199833563	117893	46.80	1708	1708	1675	2175	1173	1675	1695.04	1.78	17207	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1271	40.48	1.86	12	0.16	42.00	912.00	5080	20230103	-66.54	1500	20231020	13.33	5080	-66.54	20230103	1500	13.33	20231020	8850	-80.79	20221215	1500	13.33	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
93	20231115	130935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1695	20	2	1.19	166058541	98032	38.91	1708	1708	1675	2175	1173	1675	1693.92	1.78	16803	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1267	40.36	1.86	12	0.13	42.00	912.00	5080	20230103	-66.63	1500	20231020	13.00	5080	-66.63	20230103	1500	13.00	20231020	8850	-80.85	20221215	1500	13.00	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
94	20231115	120938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1699	24	2	1.43	142276038	84030	33.36	1708	1708	1675	2175	1173	1675	1693.16	1.78	14910	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1270	40.45	1.86	12	0.11	42.00	912.00	5080	20230103	-66.56	1500	20231020	13.27	5080	-66.56	20230103	1500	13.27	20231020	8850	-80.80	20221215	1500	13.27	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
95	20231115	110948	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1697	22	2	1.31	120935171	71464	28.37	1708	1708	1675	2175	1173	1675	1692.25	1.78	8198	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1269	40.40	1.86	12	0.10	42.00	912.00	5080	20230103	-66.59	1500	20231020	13.13	5080	-66.59	20230103	1500	13.13	20231020	8850	-80.82	20221215	1500	13.13	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
96	20231115	100939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1690	15	2	0.90	74512645	44083	17.50	1708	1708	1675	2175	1173	1675	1690.28	1.78	4729	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1264	40.24	1.85	12	0.06	42.00	912.00	5080	20230103	-66.73	1500	20231020	12.67	5080	-66.73	20230103	1500	12.67	20231020	8850	-80.90	20221215	1500	12.67	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
97	20231115	090930	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1700	25	2	1.49	32230308	19067	7.57	1708	1708	1675	2175	1173	1675	1690.37	1.78	3234	1737	1705	1660	1628	1583	1722	1645	75	500	100	1030	1	1	74774372	1271	40.48	1.86	12	0.03	42.00	912.00	5080	20230103	-66.54	1500	20231020	13.33	5080	-66.54	20230103	1500	13.33	20231020	8850	-80.79	20221215	1500	13.33	20231020	4.52	N	207760	100	74 억	1329409	N	N	7	N	N
98	20231114	160917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1675	54	2	3.33	418707308	250337	74.47	1615	1692	1615	2105	1135	1621	1672.57	1.64	100522	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1252	39.88	1.84	12	0.33	42.00	912.00	5080	20230103	-67.03	1500	20231020	11.67	5080	-67.03	20230103	1500	11.67	20231020	8850	-81.07	20221215	1500	11.67	20231020	4.51	N	207760	100	74 억	1228882	N	N	7	N	N
99	20231114	150922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1665	44	2	2.71	389545099	232908	69.28	1615	1692	1615	2105	1135	1621	1672.53	1.64	105523	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1245	39.64	1.83	12	0.31	42.00	912.00	5080	20230103	-67.22	1500	20231020	11.00	5080	-67.22	20230103	1500	11.00	20231020	8850	-81.19	20221215	1500	11.00	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
100	20231114	140920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1673	52	2	3.21	355230714	212331	63.16	1615	1692	1615	2105	1135	1621	1673.00	1.64	112795	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1251	39.83	1.83	12	0.28	42.00	912.00	5080	20230103	-67.07	1500	20231020	11.53	5080	-67.07	20230103	1500	11.53	20231020	8850	-81.10	20221215	1500	11.53	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
101	20231114	130922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1677	56	2	3.45	338801902	202496	60.24	1615	1692	1615	2105	1135	1621	1673.13	1.64	110284	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1254	39.93	1.84	12	0.27	42.00	912.00	5080	20230103	-66.99	1500	20231020	11.80	5080	-66.99	20230103	1500	11.80	20231020	8850	-81.05	20221215	1500	11.80	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
102	20231114	120924	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1672	51	2	3.15	322237931	192605	57.30	1615	1692	1615	2105	1135	1621	1673.05	1.64	110948	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1250	39.81	1.83	12	0.26	42.00	912.00	5080	20230103	-67.09	1500	20231020	11.47	5080	-67.09	20230103	1500	11.47	20231020	8850	-81.11	20221215	1500	11.47	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
103	20231114	110933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1673	52	2	3.21	299415755	178961	53.24	1615	1692	1615	2105	1135	1621	1673.08	1.64	109092	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1251	39.83	1.83	12	0.24	42.00	912.00	5080	20230103	-67.07	1500	20231020	11.53	5080	-67.07	20230103	1500	11.53	20231020	8850	-81.10	20221215	1500	11.53	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
104	20231114	100923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1678	57	2	3.52	167202507	100333	29.85	1615	1687	1615	2105	1135	1621	1666.48	1.64	57943	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1255	39.95	1.84	12	0.13	42.00	912.00	5080	20230103	-66.97	1500	20231020	11.87	5080	-66.97	20230103	1500	11.87	20231020	8850	-81.04	20221215	1500	11.87	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
105	20231114	090913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1686	65	2	4.01	74126599	44809	13.33	1615	1687	1615	2105	1135	1621	1654.28	1.64	26288	1739	1679	1646	1586	1553	1663	1570	75	484	100	1000	1	1	74774372	1261	40.14	1.85	12	0.06	42.00	912.00	5080	20230103	-66.81	1500	20231020	12.40	5080	-66.81	20230103	1500	12.40	20231020	8850	-80.95	20221215	1500	12.40	20231020	4.51	N	207760	100	74 억	1228882	N	N	114	N	N
106	20231113	160906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1621	-29	5	-1.76	550581449	332929	146.88	1655	1706	1613	2145	1155	1650	1653.75	1.67	-16759	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1212	38.60	1.78	12	0.45	42.00	912.00	5080	20230103	-68.09	1500	20231020	8.07	5080	-68.09	20230103	1500	8.07	20231020	8850	-81.68	20221215	1500	8.07	20231020	4.54	N	207760	100	74 억	1245824	N	N	114	N	N
107	20231113	150902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1630	-20	5	-1.21	513605535	310150	136.83	1655	1706	1621	2145	1155	1650	1655.99	1.67	-17349	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1219	38.81	1.79	12	0.41	42.00	912.00	5080	20230103	-67.91	1500	20231020	8.67	5080	-67.91	20230103	1500	8.67	20231020	8850	-81.58	20221215	1500	8.67	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
108	20231113	140902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1632	-18	5	-1.09	471841594	284509	125.52	1655	1706	1632	2145	1155	1650	1658.44	1.67	-15265	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1220	38.86	1.79	12	0.38	42.00	912.00	5080	20230103	-67.87	1500	20231020	8.80	5080	-67.87	20230103	1500	8.80	20231020	8850	-81.56	20221215	1500	8.80	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
109	20231113	130900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1640	-10	5	-0.61	447754280	269784	119.02	1655	1706	1633	2145	1155	1650	1659.68	1.67	-8633	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1226	39.05	1.80	12	0.36	42.00	912.00	5080	20230103	-67.72	1500	20231020	9.33	5080	-67.72	20230103	1500	9.33	20231020	8850	-81.47	20221215	1500	9.33	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
110	20231113	120903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1635	-15	5	-0.91	425596948	256280	113.07	1655	1706	1635	2145	1155	1650	1660.67	1.67	-60	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1223	38.93	1.79	12	0.34	42.00	912.00	5080	20230103	-67.81	1500	20231020	9.00	5080	-67.81	20230103	1500	9.00	20231020	8850	-81.53	20221215	1500	9.00	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
111	20231113	110859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1650	0	3	0.00	368380919	221413	97.68	1655	1706	1637	2145	1155	1650	1663.77	1.67	15967	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1234	39.29	1.81	12	0.30	42.00	912.00	5080	20230103	-67.52	1500	20231020	10.00	5080	-67.52	20230103	1500	10.00	20231020	8850	-81.36	20221215	1500	10.00	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
112	20231113	100857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1668	18	2	1.09	200032035	119260	52.62	1655	1706	1652	2145	1155	1650	1677.28	1.67	14905	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1247	39.71	1.83	12	0.16	42.00	912.00	5080	20230103	-67.17	1500	20231020	11.20	5080	-67.17	20230103	1500	11.20	20231020	8850	-81.15	20221215	1500	11.20	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
113	20231113	090904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1703	53	2	3.21	66982744	39723	17.52	1655	1706	1655	2145	1155	1650	1686.25	1.67	14416	1724	1686	1668	1630	1612	1678	1622	75	495	100	1020	1	1	74774372	1273	40.55	1.87	12	0.05	42.00	912.00	5080	20230103	-66.48	1500	20231020	13.53	5080	-66.48	20230103	1500	13.53	20231020	8850	-80.76	20221215	1500	13.53	20231020	4.54	N	207760	100	74 억	1245824	N	N	271	N	N
114	20231110	160916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1650	-56	5	-3.28	357356231	214875	38.64	1691	1706	1650	2215	1195	1706	1663.07	1.68	-6755	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1234	39.29	1.81	12	0.29	42.00	912.00	5080	20230103	-67.52	1500	20231020	10.00	5080	-67.52	20230103	1500	10.00	20231020	8850	-81.36	20221215	1500	10.00	20231020	4.34	N	207760	100	74 억	1252483	N	N	271	N	N
115	20231110	150918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1655	-51	5	-2.99	314852777	189126	34.01	1691	1706	1651	2215	1195	1706	1664.71	1.68	-6613	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1238	39.40	1.81	12	0.25	42.00	912.00	5080	20230103	-67.42	1500	20231020	10.33	5080	-67.42	20230103	1500	10.33	20231020	8850	-81.30	20221215	1500	10.33	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
116	20231110	140908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1660	-46	5	-2.70	280464717	168397	30.28	1691	1706	1651	2215	1195	1706	1665.43	1.68	-4348	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1241	39.52	1.82	12	0.23	42.00	912.00	5080	20230103	-67.32	1500	20231020	10.67	5080	-67.32	20230103	1500	10.67	20231020	8850	-81.24	20221215	1500	10.67	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
117	20231110	130909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1652	-54	5	-3.17	255001763	153000	27.51	1691	1706	1652	2215	1195	1706	1666.60	1.68	-5102	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1235	39.33	1.81	12	0.20	42.00	912.00	5080	20230103	-67.48	1500	20231020	10.13	5080	-67.48	20230103	1500	10.13	20231020	8850	-81.33	20221215	1500	10.13	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
118	20231110	120914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1655	-51	5	-2.99	241559029	144870	26.05	1691	1706	1655	2215	1195	1706	1667.34	1.68	-4262	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1238	39.40	1.81	12	0.19	42.00	912.00	5080	20230103	-67.42	1500	20231020	10.33	5080	-67.42	20230103	1500	10.33	20231020	8850	-81.30	20221215	1500	10.33	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
119	20231110	110858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1662	-44	5	-2.58	203083123	121669	21.88	1691	1706	1657	2215	1195	1706	1669.06	1.68	-822	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1243	39.57	1.82	12	0.16	42.00	912.00	5080	20230103	-67.28	1500	20231020	10.80	5080	-67.28	20230103	1500	10.80	20231020	8850	-81.22	20221215	1500	10.80	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
120	20231110	100908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1670	-36	5	-2.11	139377007	83341	14.99	1691	1706	1659	2215	1195	1706	1672.25	1.68	-13890	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1249	39.76	1.83	12	0.11	42.00	912.00	5080	20230103	-67.13	1500	20231020	11.33	5080	-67.13	20230103	1500	11.33	20231020	8850	-81.13	20221215	1500	11.33	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
121	20231110	090853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1696	-10	5	-0.59	6456261	3801	0.68	1691	1706	1691	2215	1195	1706	1697.95	1.68	626	1780	1743	1716	1679	1652	1729	1665	75	509	100	1050	1	1	74774372	1268	40.38	1.86	12	0.01	42.00	912.00	5080	20230103	-66.61	1500	20231020	13.07	5080	-66.61	20230103	1500	13.07	20231020	8850	-80.84	20221215	1500	13.07	20231020	4.34	N	207760	100	74 억	1252483	N	N	0	N	N
122	20231109	160847	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1706	-31	5	-1.78	944794358	550692	10.35	1739	1753	1689	2255	1216	1737	1715.59	1.55	95205	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1276	40.62	1.87	12	0.74	42.00	912.00	5080	20230103	-66.42	1500	20231020	13.73	5080	-66.42	20230103	1500	13.73	20231020	8850	-80.72	20221215	1500	13.73	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
123	20231109	150845	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1707	-30	5	-1.73	917898262	534931	10.05	1739	1753	1689	2255	1216	1737	1715.84	1.55	86699	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1276	40.64	1.87	12	0.72	42.00	912.00	5080	20230103	-66.40	1500	20231020	13.80	5080	-66.40	20230103	1500	13.80	20231020	8850	-80.71	20221215	1500	13.80	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
124	20231109	140843	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1704	-33	5	-1.90	849455975	494890	9.30	1739	1753	1689	2255	1216	1737	1716.37	1.55	77585	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1274	40.57	1.87	12	0.66	42.00	912.00	5080	20230103	-66.46	1500	20231020	13.60	5080	-66.46	20230103	1500	13.60	20231020	8850	-80.75	20221215	1500	13.60	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
125	20231109	130846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	-35	5	-2.01	749951246	436458	8.20	1739	1753	1689	2255	1216	1737	1718.18	1.55	68417	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1273	40.52	1.87	12	0.58	42.00	912.00	5080	20230103	-66.50	1500	20231020	13.47	5080	-66.50	20230103	1500	13.47	20231020	8850	-80.77	20221215	1500	13.47	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
126	20231109	120850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1706	-31	5	-1.78	652465956	379070	7.12	1739	1753	1692	2255	1216	1737	1721.14	1.55	65747	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1276	40.62	1.87	12	0.51	42.00	912.00	5080	20230103	-66.42	1500	20231020	13.73	5080	-66.42	20230103	1500	13.73	20231020	8850	-80.72	20221215	1500	13.73	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
127	20231109	110846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1707	-30	5	-1.73	579549974	336325	6.32	1739	1753	1692	2255	1216	1737	1723.10	1.55	55570	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1276	40.64	1.87	12	0.45	42.00	912.00	5080	20230103	-66.40	1500	20231020	13.80	5080	-66.40	20230103	1500	13.80	20231020	8850	-80.71	20221215	1500	13.80	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
128	20231109	100841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1704	-33	5	-1.90	505161543	292762	5.50	1739	1753	1692	2255	1216	1737	1725.42	1.55	39398	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1274	40.57	1.87	12	0.39	42.00	912.00	5080	20230103	-66.46	1500	20231020	13.60	5080	-66.46	20230103	1500	13.60	20231020	8850	-80.75	20221215	1500	13.60	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
129	20231109	090848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1734	-3	5	-0.17	160410940	92428	1.74	1739	1753	1729	2255	1216	1737	1735.49	1.55	26783	2000	1868	1786	1654	1572	1934	1720	75	518	100	1070	1	1	74774372	1297	41.29	1.90	12	0.12	42.00	912.00	5080	20230103	-65.87	1500	20231020	15.60	5080	-65.87	20230103	1500	15.60	20231020	8850	-80.41	20221215	1500	15.60	20231020	4.22	N	207760	100	74 억	1157075	N	N	0	N	N
130	20231108	160839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1737	24	2	1.40	9600743280	5299895	641.73	1716	1918	1704	2225	1200	1713	1811.53	1.93	-286688	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1299	41.36	1.90	12	7.09	42.00	912.00	5080	20230103	-65.81	1500	20231020	15.80	5080	-65.81	20230103	1500	15.80	20231020	8850	-80.37	20221215	1500	15.80	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
131	20231108	150844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1735	22	2	1.28	9454587239	5215672	631.53	1716	1918	1704	2225	1200	1713	1812.73	1.93	-305088	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1297	41.31	1.90	12	6.98	42.00	912.00	5080	20230103	-65.85	1500	20231020	15.67	5080	-65.85	20230103	1500	15.67	20231020	8850	-80.40	20221215	1500	15.67	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
132	20231108	140839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1747	34	2	1.98	9113164526	5019118	607.73	1716	1918	1704	2225	1200	1713	1815.69	1.93	-312027	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1306	41.60	1.92	12	6.71	42.00	912.00	5080	20230103	-65.61	1500	20231020	16.47	5080	-65.61	20230103	1500	16.47	20231020	8850	-80.26	20221215	1500	16.47	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
133	20231108	130837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1760	47	2	2.74	8850457215	4869229	589.58	1716	1918	1704	2225	1200	1713	1817.63	1.93	-315058	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1316	41.90	1.93	12	6.51	42.00	912.00	5080	20230103	-65.35	1500	20231020	17.33	5080	-65.35	20230103	1500	17.33	20231020	8850	-80.11	20221215	1500	17.33	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
134	20231108	120833	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1771	58	2	3.39	8372400609	4597267	556.65	1716	1918	1704	2225	1200	1713	1821.17	1.93	-316785	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1324	42.17	1.94	12	6.15	42.00	912.00	5080	20230103	-65.14	1500	20231020	18.07	5080	-65.14	20230103	1500	18.07	20231020	8850	-79.99	20221215	1500	18.07	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
135	20231108	110841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1807	94	2	5.49	1766256576	998959	120.96	1716	1810	1704	2225	1200	1713	1768.10	1.93	18005	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1351	43.02	1.98	12	1.34	42.00	912.00	5080	20230103	-64.43	1500	20231020	20.47	5080	-64.43	20230103	1500	20.47	20231020	8850	-79.58	20221215	1500	20.47	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
136	20231108	100840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1760	47	2	2.74	1274063675	721212	87.33	1716	1800	1704	2225	1200	1713	1766.56	1.93	-10625	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1316	41.90	1.93	12	0.96	42.00	912.00	5080	20230103	-65.35	1500	20231020	17.33	5080	-65.35	20230103	1500	17.33	20231020	8850	-80.11	20221215	1500	17.33	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
137	20231108	090836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1725	12	2	0.70	58691616	34084	4.13	1716	1735	1704	2225	1200	1713	1721.97	1.93	-874	1789	1751	1699	1661	1609	1770	1680	75	512	100	1060	1	1	74774372	1290	41.07	1.89	12	0.05	42.00	912.00	5080	20230103	-66.04	1500	20231020	15.00	5080	-66.04	20230103	1500	15.00	20231020	8850	-80.51	20221215	1500	15.00	20231020	4.21	N	207760	100	74 억	1446366	N	N	36	N	N
138	20231107	160839	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1713	43	2	2.57	1401961948	821615	147.73	1681	1737	1647	2170	1169	1670	1706.34	2.14	-153035	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1281	40.79	1.88	12	1.10	42.00	912.00	5080	20230103	-66.28	1500	20231020	14.20	5080	-66.28	20230103	1500	14.20	20231020	8850	-80.64	20221215	1500	14.20	20231020	4.22	N	207760	100	74 억	1603115	N	N	36	N	N
139	20231107	150840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1716	46	2	2.75	1356874999	795323	143.00	1681	1737	1647	2170	1169	1670	1706.07	2.14	-145480	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1283	40.86	1.88	12	1.06	42.00	912.00	5080	20230103	-66.22	1500	20231020	14.40	5080	-66.22	20230103	1500	14.40	20231020	8850	-80.61	20221215	1500	14.40	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
140	20231107	140844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1702	32	2	1.92	1295016283	759143	136.50	1681	1737	1647	2170	1169	1670	1705.89	2.14	-152091	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1273	40.52	1.87	12	1.02	42.00	912.00	5080	20230103	-66.50	1500	20231020	13.47	5080	-66.50	20230103	1500	13.47	20231020	8850	-80.77	20221215	1500	13.47	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
141	20231107	130841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1708	38	2	2.28	1275786983	747878	134.47	1681	1737	1647	2170	1169	1670	1705.88	2.14	-150536	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1277	40.67	1.87	12	1.00	42.00	912.00	5080	20230103	-66.38	1500	20231020	13.87	5080	-66.38	20230103	1500	13.87	20231020	8850	-80.70	20221215	1500	13.87	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
142	20231107	120837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1695	25	2	1.50	1184921223	694377	124.85	1681	1737	1647	2170	1169	1670	1706.45	2.14	-156571	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1267	40.36	1.86	12	0.93	42.00	912.00	5080	20230103	-66.63	1500	20231020	13.00	5080	-66.63	20230103	1500	13.00	20231020	8850	-80.85	20221215	1500	13.00	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
143	20231107	110837	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1713	43	2	2.57	1044492762	611965	110.03	1681	1737	1647	2170	1169	1670	1706.79	2.14	-107193	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1281	40.79	1.88	12	0.82	42.00	912.00	5080	20230103	-66.28	1500	20231020	14.20	5080	-66.28	20230103	1500	14.20	20231020	8850	-80.64	20221215	1500	14.20	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
144	20231107	100848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1720	50	2	2.99	750622145	441202	79.33	1681	1737	1647	2170	1169	1670	1701.31	2.14	-54764	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1286	40.95	1.89	12	0.59	42.00	912.00	5080	20230103	-66.14	1500	20231020	14.67	5080	-66.14	20230103	1500	14.67	20231020	8850	-80.56	20221215	1500	14.67	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
145	20231107	090825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1669	-1	5	-0.06	112128028	67459	12.13	1681	1681	1647	2170	1169	1670	1662.17	2.14	-7216	1765	1717	1671	1623	1577	1741	1647	75	500	100	1030	1	1	74774372	1248	39.74	1.83	12	0.09	42.00	912.00	5080	20230103	-67.15	1500	20231020	11.27	5080	-67.15	20230103	1500	11.27	20231020	8850	-81.14	20221215	1500	11.27	20231020	4.22	N	207760	100	74 억	1603115	N	N	61	N	N
146	20231106	160819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1670	53	2	3.28	920989644	550536	262.10	1625	1719	1625	2100	1132	1617	1672.90	2.09	38556	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1249	39.76	1.83	12	0.74	42.00	912.00	5080	20230103	-67.13	1500	20231020	11.33	5080	-67.13	20230103	1500	11.33	20231020	8850	-81.13	20221215	1500	11.33	20231020	4.24	N	207760	100	74 억	1564621	N	N	61	N	N
147	20231106	150823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1674	57	2	3.53	856380268	511853	243.69	1625	1719	1625	2100	1132	1617	1673.10	2.09	35286	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1252	39.86	1.84	12	0.68	42.00	912.00	5080	20230103	-67.05	1500	20231020	11.60	5080	-67.05	20230103	1500	11.60	20231020	8850	-81.08	20221215	1500	11.60	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
148	20231106	140819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1674	57	2	3.53	486967756	293143	139.56	1625	1683	1625	2100	1132	1617	1661.20	2.09	59673	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1252	39.86	1.84	12	0.39	42.00	912.00	5080	20230103	-67.05	1500	20231020	11.60	5080	-67.05	20230103	1500	11.60	20231020	8850	-81.08	20221215	1500	11.60	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
149	20231106	130827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1680	63	2	3.90	440326498	265265	126.29	1625	1683	1625	2100	1132	1617	1659.95	2.09	56120	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1256	40.00	1.84	12	0.35	42.00	912.00	5080	20230103	-66.93	1500	20231020	12.00	5080	-66.93	20230103	1500	12.00	20231020	8850	-81.02	20221215	1500	12.00	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
150	20231106	120824	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1674	57	2	3.53	386862529	233357	111.10	1625	1683	1625	2100	1132	1617	1657.81	2.09	58714	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1252	39.86	1.84	12	0.31	42.00	912.00	5080	20230103	-67.05	1500	20231020	11.60	5080	-67.05	20230103	1500	11.60	20231020	8850	-81.08	20221215	1500	11.60	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
151	20231106	110823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1660	43	2	2.66	340130644	205324	97.75	1625	1683	1625	2100	1132	1617	1656.56	2.09	50446	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1241	39.52	1.82	12	0.27	42.00	912.00	5080	20230103	-67.32	1500	20231020	10.67	5080	-67.32	20230103	1500	10.67	20231020	8850	-81.24	20221215	1500	10.67	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
152	20231106	100759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1663	46	2	2.84	289281967	174799	83.22	1625	1683	1625	2100	1132	1617	1654.94	2.09	53117	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1243	39.60	1.82	12	0.23	42.00	912.00	5080	20230103	-67.26	1500	20231020	10.87	5080	-67.26	20230103	1500	10.87	20231020	8850	-81.21	20221215	1500	10.87	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
153	20231106	090823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1635	18	2	1.11	72853975	44483	21.18	1625	1650	1625	2100	1132	1617	1637.79	2.09	11449	1647	1632	1615	1600	1583	1639	1607	75	483	100	1000	1	1	74774372	1223	38.93	1.79	12	0.06	42.00	912.00	5080	20230103	-67.81	1500	20231020	9.00	5080	-67.81	20230103	1500	9.00	20231020	8850	-81.53	20221215	1500	9.00	20231020	4.24	N	207760	100	74 억	1564621	N	N	0	N	N
154	20231103	160813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1617	20	2	1.25	339636834	209999	89.82	1603	1630	1598	2075	1118	1597	1617.33	2.01	67822	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1209	38.50	1.77	12	0.28	42.00	912.00	5080	20230103	-68.17	1428	20221101	13.24	5080	-68.17	20230103	1500	7.80	20231020	8850	-81.73	20221215	1500	7.80	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
155	20231103	150809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1624	27	2	1.69	325909366	201520	86.19	1603	1630	1598	2075	1118	1597	1617.26	2.01	63366	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1214	38.67	1.78	12	0.27	42.00	912.00	5080	20230103	-68.03	1428	20221101	13.73	5080	-68.03	20230103	1500	8.27	20231020	8850	-81.65	20221215	1500	8.27	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
156	20231103	140809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1625	28	2	1.75	306853165	189767	81.16	1603	1630	1598	2075	1118	1597	1617.00	2.01	55745	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1215	38.69	1.78	12	0.25	42.00	912.00	5080	20230103	-68.01	1428	20221101	13.80	5080	-68.01	20230103	1500	8.33	20231020	8850	-81.64	20221215	1500	8.33	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
157	20231103	130810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1622	25	2	1.57	278480971	172261	73.68	1603	1630	1598	2075	1118	1597	1616.62	2.01	51206	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1213	38.62	1.78	12	0.23	42.00	912.00	5080	20230103	-68.07	1428	20221101	13.59	5080	-68.07	20230103	1500	8.13	20231020	8850	-81.67	20221215	1500	8.13	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
158	20231103	120807	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1619	22	2	1.38	223162495	138081	59.06	1603	1630	1598	2075	1118	1597	1616.17	2.01	50680	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1211	38.55	1.78	12	0.18	42.00	912.00	5080	20230103	-68.13	1428	20221101	13.38	5080	-68.13	20230103	1500	7.93	20231020	8850	-81.71	20221215	1500	7.93	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
159	20231103	110816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1619	22	2	1.38	172331184	106648	45.61	1603	1630	1598	2075	1118	1597	1615.89	2.01	35122	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1211	38.55	1.78	12	0.14	42.00	912.00	5080	20230103	-68.13	1428	20221101	13.38	5080	-68.13	20230103	1500	7.93	20231020	8850	-81.71	20221215	1500	7.93	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
160	20231103	100759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1626	29	2	1.82	129953898	80561	34.46	1603	1630	1598	2075	1118	1597	1613.11	2.01	34169	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1216	38.71	1.78	12	0.11	42.00	912.00	5080	20230103	-67.99	1428	20221101	13.87	5080	-67.99	20230103	1500	8.40	20231020	8850	-81.63	20221215	1500	8.40	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
161	20231103	090804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1605	8	2	0.50	11932105	7432	3.18	1603	1616	1600	2075	1118	1597	1605.50	2.01	-4557	1657	1627	1590	1560	1523	1642	1575	75	478	100	990	1	1	74774372	1200	38.21	1.76	12	0.01	42.00	912.00	5080	20230103	-68.41	1428	20221101	12.39	5080	-68.41	20230103	1500	7.00	20231020	8850	-81.86	20221215	1500	7.00	20231020	4.25	N	207760	100	74 억	1502270	N	N	140	N	N
162	20231102	160804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1597	53	2	3.43	373182849	233725	218.93	1553	1620	1553	2005	1081	1544	1596.67	1.92	68025	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1194	38.02	1.75	12	0.31	42.00	912.00	5080	20230103	-68.56	1350	20221031	18.30	5080	-68.56	20230103	1500	6.47	20231020	8850	-81.95	20221215	1500	6.47	20231020	4.26	N	207760	100	74 억	1432813	N	N	140	N	N
163	20231102	150814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1599	55	2	3.56	360289781	225657	211.37	1553	1620	1553	2005	1081	1544	1596.63	1.92	65313	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1196	38.07	1.75	12	0.30	42.00	912.00	5080	20230103	-68.52	1350	20221031	18.44	5080	-68.52	20230103	1500	6.60	20231020	8850	-81.93	20221215	1500	6.60	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
164	20231102	140758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1606	62	2	4.02	336477486	210755	197.42	1553	1620	1553	2005	1081	1544	1596.53	1.92	60033	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1201	38.24	1.76	12	0.28	42.00	912.00	5080	20230103	-68.39	1350	20221031	18.96	5080	-68.39	20230103	1500	7.07	20231020	8850	-81.85	20221215	1500	7.07	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
165	20231102	130804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1604	60	2	3.89	319817100	200361	187.68	1553	1620	1553	2005	1081	1544	1596.20	1.92	55111	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1199	38.19	1.76	12	0.27	42.00	912.00	5080	20230103	-68.43	1350	20221031	18.81	5080	-68.43	20230103	1500	6.93	20231020	8850	-81.88	20221215	1500	6.93	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
166	20231102	120801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1605	61	2	3.95	298292864	186944	175.11	1553	1620	1553	2005	1081	1544	1595.63	1.92	52134	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1200	38.21	1.76	12	0.25	42.00	912.00	5080	20230103	-68.41	1350	20221031	18.89	5080	-68.41	20230103	1500	7.00	20231020	8850	-81.86	20221215	1500	7.00	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
167	20231102	110800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1611	67	2	4.34	263226740	165108	154.66	1553	1620	1553	2005	1081	1544	1594.27	1.92	44124	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1205	38.36	1.77	12	0.22	42.00	912.00	5080	20230103	-68.29	1350	20221031	19.33	5080	-68.29	20230103	1500	7.40	20231020	8850	-81.80	20221215	1500	7.40	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
168	20231102	100802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1600	56	2	3.63	165710088	104550	97.93	1553	1606	1553	2005	1081	1544	1584.98	1.92	36379	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1196	38.10	1.75	12	0.14	42.00	912.00	5080	20230103	-68.50	1350	20221031	18.52	5080	-68.50	20230103	1500	6.67	20231020	8850	-81.92	20221215	1500	6.67	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
169	20231102	090806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1573	29	2	1.88	26392016	16883	15.81	1553	1579	1553	2005	1081	1544	1563.23	1.92	887	1568	1555	1539	1526	1510	1562	1533	75	461	100	950	1	1	74774372	1176	37.45	1.72	12	0.02	42.00	912.00	5080	20230103	-69.04	1350	20221031	16.52	5080	-69.04	20230103	1500	4.87	20231020	8850	-82.23	20221215	1500	4.87	20231020	4.26	N	207760	100	74 억	1432813	N	N	77	N	N
170	20231101	160758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1544	21	2	1.38	163244763	106157	44.93	1532	1552	1523	1979	1067	1523	1537.77	1.89	16706	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1155	36.76	1.69	12	0.14	42.00	912.00	5080	20230103	-69.61	1318	20221028	17.15	5080	-69.61	20230103	1500	2.93	20231020	8850	-82.55	20221215	1500	2.93	20231020	4.25	N	207760	100	74 억	1416079	N	N	77	N	N
171	20231101	150758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1537	14	2	0.92	151256145	98376	41.64	1532	1552	1523	1979	1067	1523	1537.53	1.89	16156	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1149	36.60	1.69	12	0.13	42.00	912.00	5080	20230103	-69.74	1318	20221028	16.62	5080	-69.74	20230103	1500	2.47	20231020	8850	-82.63	20221215	1500	2.47	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N
172	20231101	140752	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1534	11	2	0.72	127673863	82988	35.13	1532	1552	1523	1979	1067	1523	1538.46	1.89	15242	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1147	36.52	1.68	12	0.11	42.00	912.00	5080	20230103	-69.80	1318	20221028	16.39	5080	-69.80	20230103	1500	2.27	20231020	8850	-82.67	20221215	1500	2.27	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N
173	20231101	130759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1539	16	2	1.05	115105633	74802	31.66	1532	1552	1523	1979	1067	1523	1538.80	1.89	11301	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1151	36.64	1.69	12	0.10	42.00	912.00	5080	20230103	-69.70	1318	20221028	16.77	5080	-69.70	20230103	1500	2.60	20231020	8850	-82.61	20221215	1500	2.60	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N
174	20231101	120815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1541	18	2	1.18	100868565	65594	27.76	1532	1552	1523	1979	1067	1523	1537.77	1.89	9411	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1152	36.69	1.69	12	0.09	42.00	912.00	5080	20230103	-69.67	1318	20221028	16.92	5080	-69.67	20230103	1500	2.73	20231020	8850	-82.59	20221215	1500	2.73	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N
175	20231101	110822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1535	12	2	0.79	87800835	57091	24.16	1532	1552	1523	1979	1067	1523	1537.91	1.89	7804	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1148	36.55	1.68	12	0.08	42.00	912.00	5080	20230103	-69.78	1318	20221028	16.46	5080	-69.78	20230103	1500	2.33	20231020	8850	-82.66	20221215	1500	2.33	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N
176	20231101	100812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1549	26	2	1.71	47246780	30701	12.99	1532	1552	1526	1979	1067	1523	1538.93	1.89	6867	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1158	36.88	1.70	12	0.04	42.00	912.00	5080	20230103	-69.51	1318	20221028	17.53	5080	-69.51	20230103	1500	3.27	20231020	8850	-82.50	20221215	1500	3.27	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N
177	20231101	090811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1538	15	2	0.98	12989079	8480	3.59	1532	1538	1530	1979	1067	1523	1531.73	1.89	-2790	1643	1582	1547	1486	1451	1565	1469	75	456	100	940	1	1	74774372	1150	36.62	1.69	12	0.01	42.00	912.00	5080	20230103	-69.72	1318	20221028	16.69	5080	-69.72	20230103	1500	2.53	20231020	8850	-82.62	20221215	1500	2.53	20231020	4.25	N	207760	100	74 억	1416079	N	N	56	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History