KissMeData/104200/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20231130	160820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3890	20	2	0.52	167864175	43522	36.56	3830	3895	3805	5030	2710	3870	3857.00	1.30	-1815	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	577	22.88	0.69	12	0.29	170.00	5673.00	9830	20230209	-60.43	3300	20231024	17.88	9830	-60.43	20230209	3300	17.88	20231024	9830	-60.43	20230209	3300	17.88	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
3	20231130	150822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3870	0	3	0.00	150095020	38930	32.70	3830	3895	3805	5030	2710	3870	3855.51	1.30	-2730	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	574	22.76	0.68	12	0.26	170.00	5673.00	9830	20230209	-60.63	3300	20231024	17.27	9830	-60.63	20230209	3300	17.27	20231024	9830	-60.63	20230209	3300	17.27	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
4	20231130	140817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3870	0	3	0.00	102397945	26613	22.35	3830	3895	3805	5030	2710	3870	3847.67	1.30	1453	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	574	22.76	0.68	12	0.18	170.00	5673.00	9830	20230209	-60.63	3300	20231024	17.27	9830	-60.63	20230209	3300	17.27	20231024	9830	-60.63	20230209	3300	17.27	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
5	20231130	130815	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3880	10	2	0.26	97624440	25379	21.32	3830	3895	3805	5030	2710	3870	3846.66	1.30	2099	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	575	22.82	0.68	12	0.17	170.00	5673.00	9830	20230209	-60.53	3300	20231024	17.58	9830	-60.53	20230209	3300	17.58	20231024	9830	-60.53	20230209	3300	17.58	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
6	20231130	120827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3870	0	3	0.00	77375510	20140	16.92	3830	3880	3805	5030	2710	3870	3841.88	1.30	1947	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	574	22.76	0.68	12	0.14	170.00	5673.00	9830	20230209	-60.63	3300	20231024	17.27	9830	-60.63	20230209	3300	17.27	20231024	9830	-60.63	20230209	3300	17.27	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
7	20231130	110822	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3865	-5	5	-0.13	62135915	16196	13.60	3830	3870	3805	5030	2710	3870	3836.50	1.30	2302	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	573	22.74	0.68	12	0.11	170.00	5673.00	9830	20230209	-60.68	3300	20231024	17.12	9830	-60.68	20230209	3300	17.12	20231024	9830	-60.68	20230209	3300	17.12	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
8	20231130	100816	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3860	-10	5	-0.26	51927555	13548	11.38	3830	3870	3805	5030	2710	3870	3832.86	1.30	2003	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	572	22.71	0.68	12	0.09	170.00	5673.00	9830	20230209	-60.73	3300	20231024	16.97	9830	-60.73	20230209	3300	16.97	20231024	9830	-60.73	20230209	3300	16.97	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
9	20231130	090817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3810	-60	5	-1.55	19098735	4994	4.19	3830	3860	3810	5030	2710	3870	3824.34	1.30	781	4050	3960	3860	3770	3670	4005	3815	74	1160	500	2780	5	1	14827550	565	22.41	0.67	12	0.03	170.00	5673.00	9830	20230209	-61.24	3300	20231024	15.45	9830	-61.24	20230209	3300	15.45	20231024	9830	-61.24	20230209	3300	15.45	20231024	4.57	N	104200	500	74 억	192961	N	N	N	N
10	20231129	160813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3870	100	2	2.65	459744955	118741	180.30	3775	3950	3760	4900	2640	3770	3871.83	1.25	7553	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	574	22.76	0.68	12	0.80	170.00	5673.00	9830	20230209	-60.63	3300	20231024	17.27	9830	-60.63	20230209	3300	17.27	20231024	9830	-60.63	20230209	3300	17.27	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
11	20231129	150820	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3850	80	2	2.12	433341300	111892	169.90	3775	3950	3760	4900	2640	3770	3872.85	1.25	7605	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	571	22.65	0.68	12	0.75	170.00	5673.00	9830	20230209	-60.83	3300	20231024	16.67	9830	-60.83	20230209	3300	16.67	20231024	9830	-60.83	20230209	3300	16.67	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
12	20231129	140815	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3900	130	2	3.45	336659915	86860	131.89	3775	3950	3760	4900	2640	3770	3875.89	1.25	7660	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	578	22.94	0.69	12	0.59	170.00	5673.00	9830	20230209	-60.33	3300	20231024	18.18	9830	-60.33	20230209	3300	18.18	20231024	9830	-60.33	20230209	3300	18.18	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
13	20231129	130816	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3880	110	2	2.92	205529135	53184	80.76	3775	3930	3760	4900	2640	3770	3864.49	1.25	8683	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	575	22.82	0.68	12	0.36	170.00	5673.00	9830	20230209	-60.53	3300	20231024	17.58	9830	-60.53	20230209	3300	17.58	20231024	9830	-60.53	20230209	3300	17.58	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
14	20231129	120817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3865	95	2	2.52	194468780	50327	76.42	3775	3930	3760	4900	2640	3770	3864.10	1.25	8237	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	573	22.74	0.68	12	0.34	170.00	5673.00	9830	20230209	-60.68	3300	20231024	17.12	9830	-60.68	20230209	3300	17.12	20231024	9830	-60.68	20230209	3300	17.12	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
15	20231129	110817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3875	105	2	2.79	158413920	41023	62.29	3775	3930	3760	4900	2640	3770	3861.59	1.25	5855	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	575	22.79	0.68	12	0.28	170.00	5673.00	9830	20230209	-60.58	3300	20231024	17.42	9830	-60.58	20230209	3300	17.42	20231024	9830	-60.58	20230209	3300	17.42	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
16	20231129	100816	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3880	110	2	2.92	71587745	18681	28.37	3775	3900	3760	4900	2640	3770	3832.12	1.25	2949	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	575	22.82	0.68	12	0.13	170.00	5673.00	9830	20230209	-60.53	3300	20231024	17.58	9830	-60.53	20230209	3300	17.58	20231024	9830	-60.53	20230209	3300	17.58	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
17	20231129	090813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3775	5	2	0.13	4027840	1066	1.62	3775	3785	3760	4900	2640	3770	3778.46	1.25	-48	3883	3826	3793	3736	3703	3810	3720	74	1130	500	2710	5	1	14827550	560	22.21	0.67	12	0.01	170.00	5673.00	9830	20230209	-61.60	3300	20231024	14.39	9830	-61.60	20230209	3300	14.39	20231024	9830	-61.60	20230209	3300	14.39	20231024	4.55	N	104200	500	74 억	184993	N	N	N	N
18	20231128	160813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3770	-30	5	-0.79	244881845	64691	64.10	3800	3850	3760	4940	2660	3800	3785.26	1.21	4909	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	559	22.18	0.66	12	0.44	170.00	5673.00	9830	20230209	-61.65	3300	20231024	14.24	9830	-61.65	20230209	3300	14.24	20231024	9830	-61.65	20230209	3300	14.24	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
19	20231128	150721	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3780	-20	5	-0.53	224936400	59400	58.86	3800	3850	3760	4940	2660	3800	3786.67	1.21	3958	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	560	22.24	0.67	12	0.40	170.00	5673.00	9830	20230209	-61.55	3300	20231024	14.55	9830	-61.55	20230209	3300	14.55	20231024	9830	-61.55	20230209	3300	14.55	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
20	20231128	140813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3765	-35	5	-0.92	211934515	55955	55.44	3800	3850	3760	4940	2660	3800	3787.45	1.21	4051	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	558	22.15	0.66	12	0.38	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
21	20231128	130808	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3785	-15	5	-0.39	145713460	38387	38.04	3800	3850	3760	4940	2660	3800	3795.84	1.21	7665	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	561	22.26	0.67	12	0.26	170.00	5673.00	9830	20230209	-61.50	3300	20231024	14.70	9830	-61.50	20230209	3300	14.70	20231024	9830	-61.50	20230209	3300	14.70	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
22	20231128	120812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3795	-5	5	-0.13	135863255	35786	35.46	3800	3850	3760	4940	2660	3800	3796.49	1.21	7617	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	563	22.32	0.67	12	0.24	170.00	5673.00	9830	20230209	-61.39	3300	20231024	15.00	9830	-61.39	20230209	3300	15.00	20231024	9830	-61.39	20230209	3300	15.00	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
23	20231128	110812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3805	5	2	0.13	122555370	32281	31.99	3800	3850	3760	4940	2660	3800	3796.45	1.21	7953	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	564	22.38	0.67	12	0.22	170.00	5673.00	9830	20230209	-61.29	3300	20231024	15.30	9830	-61.29	20230209	3300	15.30	20231024	9830	-61.29	20230209	3300	15.30	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
24	20231128	100809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3790	-10	5	-0.26	94571185	24882	24.65	3800	3850	3770	4940	2660	3800	3800.81	1.21	6838	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	562	22.29	0.67	12	0.17	170.00	5673.00	9830	20230209	-61.44	3300	20231024	14.85	9830	-61.44	20230209	3300	14.85	20231024	9830	-61.44	20230209	3300	14.85	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
25	20231128	090809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3845	45	2	1.18	10741140	2812	2.79	3800	3850	3800	4940	2660	3800	3825.50	1.21	-44	4020	3910	3855	3745	3690	3882	3717	74	1140	500	2730	5	1	14827550	570	22.62	0.68	12	0.02	170.00	5673.00	9830	20230209	-60.89	3300	20231024	16.52	9830	-60.89	20230209	3300	16.52	20231024	9830	-60.89	20230209	3300	16.52	20231024	4.45	N	104200	500	74 억	180096	N	N	N	N
26	20231127	160807	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3800	-95	5	-2.44	380335680	98576	51.59	3890	3965	3800	5060	2730	3895	3858.30	1.28	-9531	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	563	22.35	0.67	12	0.66	170.00	5673.00	9830	20230209	-61.34	3300	20231024	15.15	9830	-61.34	20230209	3300	15.15	20231024	9830	-61.34	20230209	3300	15.15	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
27	20231127	150809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3845	-50	5	-1.28	303410765	78431	41.04	3890	3965	3830	5060	2730	3895	3868.51	1.28	-10315	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	570	22.62	0.68	12	0.53	170.00	5673.00	9830	20230209	-60.89	3300	20231024	16.52	9830	-60.89	20230209	3300	16.52	20231024	9830	-60.89	20230209	3300	16.52	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
28	20231127	140814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3860	-35	5	-0.90	242315235	62522	32.72	3890	3965	3840	5060	2730	3895	3875.68	1.28	-11130	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	572	22.71	0.68	12	0.42	170.00	5673.00	9830	20230209	-60.73	3300	20231024	16.97	9830	-60.73	20230209	3300	16.97	20231024	9830	-60.73	20230209	3300	16.97	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
29	20231127	130812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3870	-25	5	-0.64	210409310	54253	28.39	3890	3965	3840	5060	2730	3895	3878.30	1.28	-11124	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	574	22.76	0.68	12	0.37	170.00	5673.00	9830	20230209	-60.63	3300	20231024	17.27	9830	-60.63	20230209	3300	17.27	20231024	9830	-60.63	20230209	3300	17.27	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
30	20231127	120814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3890	-5	5	-0.13	144808695	37260	19.50	3890	3965	3870	5060	2730	3895	3886.44	1.28	-5056	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	577	22.88	0.69	12	0.25	170.00	5673.00	9830	20230209	-60.43	3300	20231024	17.88	9830	-60.43	20230209	3300	17.88	20231024	9830	-60.43	20230209	3300	17.88	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
31	20231127	110801	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3880	-15	5	-0.39	128029660	32936	17.24	3890	3965	3870	5060	2730	3895	3887.23	1.28	-3968	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	575	22.82	0.68	12	0.22	170.00	5673.00	9830	20230209	-60.53	3300	20231024	17.58	9830	-60.53	20230209	3300	17.58	20231024	9830	-60.53	20230209	3300	17.58	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
32	20231127	100800	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3875	-20	5	-0.51	78306920	20137	10.54	3890	3965	3870	5060	2730	3895	3888.71	1.28	-3874	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	575	22.79	0.68	12	0.14	170.00	5673.00	9830	20230209	-60.58	3300	20231024	17.42	9830	-60.58	20230209	3300	17.42	20231024	9830	-60.58	20230209	3300	17.42	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
33	20231127	090803	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3920	25	2	0.64	15479645	3956	2.07	3890	3965	3890	5060	2730	3895	3912.95	1.28	-302	4041	3967	3931	3857	3821	3950	3840	74	1165	500	2800	5	1	14827550	581	23.06	0.69	12	0.03	170.00	5673.00	9830	20230209	-60.12	3300	20231024	18.79	9830	-60.12	20230209	3300	18.79	20231024	9830	-60.12	20230209	3300	18.79	20231024	4.66	N	104200	500	74 억	189585	N	N	N	N
34	20231124	160755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3895	-50	5	-1.27	743498870	189272	4.75	4000	4005	3895	5120	2765	3945	3928.33	1.25	2675	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	578	22.91	0.69	12	1.28	170.00	5673.00	9830	20230209	-60.38	3300	20231024	18.03	9830	-60.38	20230209	3300	18.03	20231024	9830	-60.38	20230209	3300	18.03	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
35	20231124	150804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3905	-40	5	-1.01	684597845	174177	4.37	4000	4005	3900	5120	2765	3945	3930.47	1.25	4013	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	579	22.97	0.69	12	1.17	170.00	5673.00	9830	20230209	-60.27	3300	20231024	18.33	9830	-60.27	20230209	3300	18.33	20231024	9830	-60.27	20230209	3300	18.33	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
36	20231124	140805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3910	-35	5	-0.89	647114840	164588	4.13	4000	4005	3900	5120	2765	3945	3931.73	1.25	8553	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	580	23.00	0.69	12	1.11	170.00	5673.00	9830	20230209	-60.22	3300	20231024	18.48	9830	-60.22	20230209	3300	18.48	20231024	9830	-60.22	20230209	3300	18.48	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
37	20231124	130801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3940	-5	5	-0.13	587881740	149431	3.75	4000	4005	3900	5120	2765	3945	3934.14	1.25	10759	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	584	23.18	0.69	12	1.01	170.00	5673.00	9830	20230209	-59.92	3300	20231024	19.39	9830	-59.92	20230209	3300	19.39	20231024	9830	-59.92	20230209	3300	19.39	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
38	20231124	120806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3910	-35	5	-0.89	550091510	139789	3.51	4000	4005	3900	5120	2765	3945	3935.16	1.25	9869	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	580	23.00	0.69	12	0.94	170.00	5673.00	9830	20230209	-60.22	3300	20231024	18.48	9830	-60.22	20230209	3300	18.48	20231024	9830	-60.22	20230209	3300	18.48	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
39	20231124	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3915	-30	5	-0.76	501066940	127264	3.19	4000	4005	3900	5120	2765	3945	3937.22	1.25	7338	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	580	23.03	0.69	12	0.86	170.00	5673.00	9830	20230209	-60.17	3300	20231024	18.64	9830	-60.17	20230209	3300	18.64	20231024	9830	-60.17	20230209	3300	18.64	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
40	20231124	100801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3945	0	3	0.00	401016555	101885	2.56	4000	4005	3900	5120	2765	3945	3935.97	1.25	6657	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	585	23.21	0.70	12	0.69	170.00	5673.00	9830	20230209	-59.87	3300	20231024	19.55	9830	-59.87	20230209	3300	19.55	20231024	9830	-59.87	20230209	3300	19.55	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
41	20231124	090800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3950	5	2	0.13	150190570	37957	0.95	4000	4005	3900	5120	2765	3945	3956.86	1.25	-3705	5028	4486	4138	3596	3248	4757	3867	74	1175	500	2840	5	1	14827550	586	23.24	0.70	12	0.26	170.00	5673.00	9830	20230209	-59.82	3300	20231024	19.70	9830	-59.82	20230209	3300	19.70	20231024	9830	-59.82	20230209	3300	19.70	20231024	4.66	N	104200	500	74 억	186075	N	N	N	N
42	20231123	160751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3945	135	2	3.54	17307099800	3967536	23371.44	3820	4680	3790	4950	2670	3810	4362.26	1.46	-29783	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	585	23.21	0.70	12	26.76	170.00	5673.00	9830	20230209	-59.87	3300	20231024	19.55	9830	-59.87	20230209	3300	19.55	20231024	9830	-59.87	20230209	3300	19.55	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
43	20231123	150817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3945	135	2	3.54	17138428430	3924717	23119.21	3820	4680	3790	4950	2670	3810	4366.79	1.46	-30757	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	585	23.21	0.70	12	26.47	170.00	5673.00	9830	20230209	-59.87	3300	20231024	19.55	9830	-59.87	20230209	3300	19.55	20231024	9830	-59.87	20230209	3300	19.55	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
44	20231123	140813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3930	120	2	3.15	16752937325	3826912	22543.07	3820	4680	3790	4950	2670	3810	4377.66	1.46	-54283	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	583	23.12	0.69	12	25.81	170.00	5673.00	9830	20230209	-60.02	3300	20231024	19.09	9830	-60.02	20230209	3300	19.09	20231024	9830	-60.02	20230209	3300	19.09	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
45	20231123	130815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	4325	515	2	13.52	12986254145	2922497	17215.46	3820	4680	3790	4950	2670	3810	4443.55	1.46	-67572	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	641	25.44	0.76	12	19.71	170.00	5673.00	9830	20230209	-56.00	3300	20231024	31.06	9830	-56.00	20230209	3300	31.06	20231024	9830	-56.00	20230209	3300	31.06	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
46	20231123	120803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3825	15	2	0.39	35843945	9356	55.11	3820	3855	3790	4950	2670	3810	3831.12	1.46	886	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	567	22.50	0.67	12	0.06	170.00	5673.00	9830	20230209	-61.09	3300	20231024	15.91	9830	-61.09	20230209	3300	15.91	20231024	9830	-61.09	20230209	3300	15.91	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
47	20231123	110822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3825	15	2	0.39	30839305	8048	47.41	3820	3855	3790	4950	2670	3810	3831.92	1.46	641	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	567	22.50	0.67	12	0.05	170.00	5673.00	9830	20230209	-61.09	3300	20231024	15.91	9830	-61.09	20230209	3300	15.91	20231024	9830	-61.09	20230209	3300	15.91	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
48	20231123	100803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3845	35	2	0.92	21352265	5581	32.88	3820	3845	3790	4950	2670	3810	3825.89	1.46	401	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	570	22.62	0.68	12	0.04	170.00	5673.00	9830	20230209	-60.89	3300	20231024	16.52	9830	-60.89	20230209	3300	16.52	20231024	9830	-60.89	20230209	3300	16.52	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
49	20231123	090800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3810	0	3	0.00	1861935	488	2.87	3820	3840	3790	4950	2670	3810	3815.44	1.46	-140	3876	3842	3786	3752	3696	3855	3765	74	1140	500	2740	5	1	14827550	565	22.41	0.67	12	0.00	170.00	5673.00	9830	20230209	-61.24	3300	20231024	15.45	9830	-61.24	20230209	3300	15.45	20231024	9830	-61.24	20230209	3300	15.45	20231024	4.67	N	104200	500	74 억	215836	N	N	N	N
50	20231122	160734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3810	0	3	0.00	63426750	16806	103.14	3810	3820	3730	4950	2670	3810	3774.01	1.45	783	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	565	22.41	0.67	12	0.11	170.00	5673.00	9830	20230209	-61.24	3300	20231024	15.45	9830	-61.24	20230209	3300	15.45	20231024	9830	-61.24	20230209	3300	15.45	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
51	20231122	150747	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3795	-15	5	-0.39	61372640	16265	99.82	3810	3820	3730	4950	2670	3810	3773.29	1.45	832	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	563	22.32	0.67	12	0.11	170.00	5673.00	9830	20230209	-61.39	3300	20231024	15.00	9830	-61.39	20230209	3300	15.00	20231024	9830	-61.39	20230209	3300	15.00	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
52	20231122	140740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3780	-30	5	-0.79	50621010	13429	82.42	3810	3820	3730	4950	2670	3810	3769.53	1.45	1628	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	560	22.24	0.67	12	0.09	170.00	5673.00	9830	20230209	-61.55	3300	20231024	14.55	9830	-61.55	20230209	3300	14.55	20231024	9830	-61.55	20230209	3300	14.55	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
53	20231122	130807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3795	-15	5	-0.39	42928965	11394	69.93	3810	3820	3730	4950	2670	3810	3767.68	1.45	182	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	563	22.32	0.67	12	0.08	170.00	5673.00	9830	20230209	-61.39	3300	20231024	15.00	9830	-61.39	20230209	3300	15.00	20231024	9830	-61.39	20230209	3300	15.00	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
54	20231122	120811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3805	-5	5	-0.13	41771960	11089	68.06	3810	3820	3730	4950	2670	3810	3766.97	1.45	-34	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	564	22.38	0.67	12	0.07	170.00	5673.00	9830	20230209	-61.29	3300	20231024	15.30	9830	-61.29	20230209	3300	15.30	20231024	9830	-61.29	20230209	3300	15.30	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
55	20231122	110846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3750	-60	5	-1.57	40767760	10824	66.43	3810	3820	3730	4950	2670	3810	3766.42	1.45	-22	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	556	22.06	0.66	12	0.07	170.00	5673.00	9830	20230209	-61.85	3300	20231024	13.64	9830	-61.85	20230209	3300	13.64	20231024	9830	-61.85	20230209	3300	13.64	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
56	20231122	100823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3760	-50	5	-1.31	17250405	4562	28.00	3810	3820	3730	4950	2670	3810	3781.33	1.45	-204	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	558	22.12	0.66	12	0.03	170.00	5673.00	9830	20230209	-61.75	3300	20231024	13.94	9830	-61.75	20230209	3300	13.94	20231024	9830	-61.75	20230209	3300	13.94	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
57	20231122	090740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3765	-45	5	-1.18	7197770	1913	11.74	3810	3810	3730	4950	2670	3810	3762.56	1.45	51	3876	3842	3811	3777	3746	3860	3795	74	1140	500	2740	5	1	14827550	558	22.15	0.66	12	0.01	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.75	N	104200	500	74 억	215066	N	N	N	N
58	20231121	160744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3810	10	2	0.26	60552950	15895	19.49	3785	3845	3780	4940	2660	3800	3809.56	1.43	2869	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	565	22.41	0.67	12	0.11	170.00	5673.00	9830	20230209	-61.24	3300	20231024	15.45	9830	-61.24	20230209	3300	15.45	20231024	9830	-61.24	20230209	3300	15.45	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
59	20231121	150744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3825	25	2	0.66	51766335	13594	16.67	3785	3845	3780	4940	2660	3800	3808.03	1.43	3199	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	567	22.50	0.67	12	0.09	170.00	5673.00	9830	20230209	-61.09	3300	20231024	15.91	9830	-61.09	20230209	3300	15.91	20231024	9830	-61.09	20230209	3300	15.91	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
60	20231121	140736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3820	20	2	0.53	36832815	9682	11.87	3785	3845	3780	4940	2660	3800	3804.26	1.43	2895	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	566	22.47	0.67	12	0.07	170.00	5673.00	9830	20230209	-61.14	3300	20231024	15.76	9830	-61.14	20230209	3300	15.76	20231024	9830	-61.14	20230209	3300	15.76	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
61	20231121	130730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3815	15	2	0.39	35617930	9363	11.48	3785	3845	3780	4940	2660	3800	3804.12	1.43	2878	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	566	22.44	0.67	12	0.06	170.00	5673.00	9830	20230209	-61.19	3300	20231024	15.61	9830	-61.19	20230209	3300	15.61	20231024	9830	-61.19	20230209	3300	15.61	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
62	20231121	120728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3830	30	2	0.79	34891830	9173	11.25	3785	3845	3780	4940	2660	3800	3803.75	1.43	2819	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	568	22.53	0.68	12	0.06	170.00	5673.00	9830	20230209	-61.04	3300	20231024	16.06	9830	-61.04	20230209	3300	16.06	20231024	9830	-61.04	20230209	3300	16.06	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
63	20231121	110727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3825	25	2	0.66	26599155	7006	8.59	3785	3845	3780	4940	2660	3800	3796.63	1.43	1880	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	567	22.50	0.67	12	0.05	170.00	5673.00	9830	20230209	-61.09	3300	20231024	15.91	9830	-61.09	20230209	3300	15.91	20231024	9830	-61.09	20230209	3300	15.91	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
64	20231121	100709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3815	15	2	0.39	23186640	6113	7.50	3785	3845	3780	4940	2660	3800	3793.01	1.43	1689	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	566	22.44	0.67	12	0.04	170.00	5673.00	9830	20230209	-61.19	3300	20231024	15.61	9830	-61.19	20230209	3300	15.61	20231024	9830	-61.19	20230209	3300	15.61	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
65	20231121	090720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3840	40	2	1.05	16433160	4338	5.32	3785	3845	3780	4940	2660	3800	3788.19	1.43	511	3926	3862	3761	3697	3596	3895	3730	74	1140	500	2730	5	1	14827550	569	22.59	0.68	12	0.03	170.00	5673.00	9830	20230209	-60.94	3300	20231024	16.36	9830	-60.94	20230209	3300	16.36	20231024	9830	-60.94	20230209	3300	16.36	20231024	4.62	N	104200	500	74 억	212209	N	N	N	N
66	20231120	160725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3800	5	2	0.13	301267305	80809	151.06	3670	3825	3660	4930	2660	3795	3728.00	1.30	19186	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	563	22.35	0.67	12	0.54	170.00	5673.00	9830	20230209	-61.34	3300	20231024	15.15	9830	-61.34	20230209	3300	15.15	20231024	9830	-61.34	20230209	3300	15.15	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
67	20231120	150731	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3825	30	2	0.79	291618385	78275	146.32	3670	3825	3660	4930	2660	3795	3725.55	1.30	18723	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	567	22.50	0.67	12	0.53	170.00	5673.00	9830	20230209	-61.09	3300	20231024	15.91	9830	-61.09	20230209	3300	15.91	20231024	9830	-61.09	20230209	3300	15.91	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
68	20231120	140730	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3805	10	2	0.26	248310825	66900	125.06	3670	3815	3660	4930	2660	3795	3711.66	1.30	19733	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	564	22.38	0.67	12	0.45	170.00	5673.00	9830	20230209	-61.29	3300	20231024	15.30	9830	-61.29	20230209	3300	15.30	20231024	9830	-61.29	20230209	3300	15.30	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
69	20231120	130725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3800	5	2	0.13	231493730	62482	116.80	3670	3800	3660	4930	2660	3795	3704.95	1.30	18536	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	563	22.35	0.67	12	0.42	170.00	5673.00	9830	20230209	-61.34	3300	20231024	15.15	9830	-61.34	20230209	3300	15.15	20231024	9830	-61.34	20230209	3300	15.15	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
70	20231120	120727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3770	-25	5	-0.66	225491900	60899	113.84	3670	3795	3660	4930	2660	3795	3702.70	1.30	18615	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	559	22.18	0.66	12	0.41	170.00	5673.00	9830	20230209	-61.65	3300	20231024	14.24	9830	-61.65	20230209	3300	14.24	20231024	9830	-61.65	20230209	3300	14.24	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
71	20231120	110726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3770	-25	5	-0.66	220103270	59474	111.18	3670	3795	3660	4930	2660	3795	3700.82	1.30	18165	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	559	22.18	0.66	12	0.40	170.00	5673.00	9830	20230209	-61.65	3300	20231024	14.24	9830	-61.65	20230209	3300	14.24	20231024	9830	-61.65	20230209	3300	14.24	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
72	20231120	100722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3740	-55	5	-1.45	210341660	56884	106.34	3670	3795	3660	4930	2660	3795	3697.71	1.30	17116	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	555	22.00	0.66	12	0.38	170.00	5673.00	9830	20230209	-61.95	3300	20231024	13.33	9830	-61.95	20230209	3300	13.33	20231024	9830	-61.95	20230209	3300	13.33	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
73	20231120	090729	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3745	-50	5	-1.32	149053485	40508	75.72	3670	3795	3660	4930	2660	3795	3679.58	1.30	11354	3895	3845	3775	3725	3655	3855	3735	74	1135	500	2730	5	1	14827550	555	22.03	0.66	12	0.27	170.00	5673.00	9830	20230209	-61.90	3300	20231024	13.48	9830	-61.90	20230209	3300	13.48	20231024	9830	-61.90	20230209	3300	13.48	20231024	4.65	N	104200	500	74 억	193023	N	N	N	N
74	20231117	160744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3795	5	2	0.13	200881310	53194	302.67	3795	3825	3705	4925	2655	3790	3776.38	1.43	-19424	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	563	22.32	0.67	12	0.36	170.00	5673.00	9830	20230209	-61.39	3300	20231024	15.00	9830	-61.39	20230209	3300	15.00	20231024	9830	-61.39	20230209	3300	15.00	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
75	20231117	150748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3790	0	3	0.00	190457205	50445	287.03	3795	3825	3705	4925	2655	3790	3775.54	1.43	-19260	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	562	22.29	0.67	12	0.34	170.00	5673.00	9830	20230209	-61.44	3300	20231024	14.85	9830	-61.44	20230209	3300	14.85	20231024	9830	-61.44	20230209	3300	14.85	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
76	20231117	140744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3810	20	2	0.53	125744755	33456	190.36	3795	3810	3705	4925	2655	3790	3758.51	1.43	-15554	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	565	22.41	0.67	12	0.23	170.00	5673.00	9830	20230209	-61.24	3300	20231024	15.45	9830	-61.24	20230209	3300	15.45	20231024	9830	-61.24	20230209	3300	15.45	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
77	20231117	130743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3750	-40	5	-1.06	41309660	11010	62.65	3795	3805	3705	4925	2655	3790	3752.01	1.43	-380	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	556	22.06	0.66	12	0.07	170.00	5673.00	9830	20230209	-61.85	3300	20231024	13.64	9830	-61.85	20230209	3300	13.64	20231024	9830	-61.85	20230209	3300	13.64	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
78	20231117	120745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3725	-65	5	-1.72	39366720	10490	59.69	3795	3805	3705	4925	2655	3790	3752.79	1.43	-214	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	552	21.91	0.66	12	0.07	170.00	5673.00	9830	20230209	-62.11	3300	20231024	12.88	9830	-62.11	20230209	3300	12.88	20231024	9830	-62.11	20230209	3300	12.88	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
79	20231117	110748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3725	-65	5	-1.72	37897745	10096	57.45	3795	3805	3705	4925	2655	3790	3753.74	1.43	127	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	552	21.91	0.66	12	0.07	170.00	5673.00	9830	20230209	-62.11	3300	20231024	12.88	9830	-62.11	20230209	3300	12.88	20231024	9830	-62.11	20230209	3300	12.88	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
80	20231117	100744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3735	-55	5	-1.45	37319015	9941	56.56	3795	3805	3705	4925	2655	3790	3754.05	1.43	132	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	554	21.97	0.66	12	0.07	170.00	5673.00	9830	20230209	-62.00	3300	20231024	13.18	9830	-62.00	20230209	3300	13.18	20231024	9830	-62.00	20230209	3300	13.18	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
81	20231117	090746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3765	-25	5	-0.66	12588400	3363	19.14	3795	3805	3715	4925	2655	3790	3743.21	1.43	643	3846	3817	3781	3752	3716	3832	3767	74	1135	500	2720	5	1	14827550	558	22.15	0.66	12	0.02	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.69	N	104200	500	74 억	212461	N	N	N	N
82	20231116	160745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3790	-25	5	-0.66	59995575	15912	62.42	3780	3810	3745	4955	2675	3815	3770.46	1.44	-394	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	562	22.29	0.67	12	0.11	170.00	5673.00	9830	20230209	-61.44	3300	20231024	14.85	9830	-61.44	20230209	3300	14.85	20231024	9830	-61.44	20230209	3300	14.85	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
83	20231116	150741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3775	-40	5	-1.05	58587140	15539	60.96	3780	3810	3745	4955	2675	3815	3770.33	1.44	-393	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	560	22.21	0.67	12	0.10	170.00	5673.00	9830	20230209	-61.60	3300	20231024	14.39	9830	-61.60	20230209	3300	14.39	20231024	9830	-61.60	20230209	3300	14.39	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
84	20231116	140720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3765	-50	5	-1.31	39536235	10496	41.18	3780	3810	3745	4955	2675	3815	3766.79	1.44	-1140	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	558	22.15	0.66	12	0.07	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
85	20231116	130739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3760	-55	5	-1.44	37506230	9957	39.06	3780	3810	3745	4955	2675	3815	3766.82	1.44	-1191	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	558	22.12	0.66	12	0.07	170.00	5673.00	9830	20230209	-61.75	3300	20231024	13.94	9830	-61.75	20230209	3300	13.94	20231024	9830	-61.75	20230209	3300	13.94	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
86	20231116	120742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3765	-50	5	-1.31	24687920	6542	25.66	3780	3810	3745	4955	2675	3815	3773.76	1.44	-1514	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	558	22.15	0.66	12	0.04	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
87	20231116	110740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3760	-55	5	-1.44	20578185	5455	21.40	3780	3810	3745	4955	2675	3815	3772.35	1.44	-1278	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	558	22.12	0.66	12	0.04	170.00	5673.00	9830	20230209	-61.75	3300	20231024	13.94	9830	-61.75	20230209	3300	13.94	20231024	9830	-61.75	20230209	3300	13.94	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
88	20231116	100740	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3780	-35	5	-0.92	3129670	832	3.26	3780	3780	3745	4955	2675	3815	3761.62	1.44	-604	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	560	22.24	0.67	12	0.01	170.00	5673.00	9830	20230209	-61.55	3300	20231024	14.55	9830	-61.55	20230209	3300	14.55	20231024	9830	-61.55	20230209	3300	14.55	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
89	20231116	090742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3815	0	3	0.00	0	0	0.00	0	0	0	4955	2675	3815	0.00	1.44	0	3865	3840	3790	3765	3715	3852	3777	74	1140	500	2740	5	1	14827550	566	22.44	0.67	12	0.00	170.00	5673.00	9830	20230209	-61.19	3300	20231024	15.61	9830	-61.19	20230209	3300	15.61	20231024	9830	-61.19	20230209	3300	15.61	20231024	4.75	N	104200	500	74 억	212864	N	N	N	N
90	20231115	160652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3815	95	2	2.55	91629445	24274	68.85	3740	3815	3740	4835	2605	3720	3774.66	1.41	3701	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	566	22.44	0.67	12	0.16	170.00	5673.00	9830	20230209	-61.19	3300	20231024	15.61	9830	-61.19	20230209	3300	15.61	20231024	9830	-61.19	20230209	3300	15.61	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
91	20231115	150751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3795	75	2	2.02	86248880	22860	64.84	3740	3810	3740	4835	2605	3720	3772.92	1.41	3697	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	563	22.32	0.67	12	0.15	170.00	5673.00	9830	20230209	-61.39	3300	20231024	15.00	9830	-61.39	20230209	3300	15.00	20231024	9830	-61.39	20230209	3300	15.00	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
92	20231115	140749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3765	45	2	1.21	53227230	14133	40.09	3740	3810	3740	4835	2605	3720	3766.17	1.41	2151	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	558	22.15	0.66	12	0.10	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
93	20231115	130751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3775	55	2	1.48	47859220	12709	36.05	3740	3810	3740	4835	2605	3720	3765.77	1.41	1918	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	560	22.21	0.67	12	0.09	170.00	5673.00	9830	20230209	-61.60	3300	20231024	14.39	9830	-61.60	20230209	3300	14.39	20231024	9830	-61.60	20230209	3300	14.39	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
94	20231115	120753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3775	55	2	1.48	45946175	12202	34.61	3740	3810	3740	4835	2605	3720	3765.46	1.41	1958	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	560	22.21	0.67	12	0.08	170.00	5673.00	9830	20230209	-61.60	3300	20231024	14.39	9830	-61.60	20230209	3300	14.39	20231024	9830	-61.60	20230209	3300	14.39	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
95	20231115	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3775	55	2	1.48	29299420	7772	22.05	3740	3810	3740	4835	2605	3720	3769.87	1.41	1712	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	560	22.21	0.67	12	0.05	170.00	5673.00	9830	20230209	-61.60	3300	20231024	14.39	9830	-61.60	20230209	3300	14.39	20231024	9830	-61.60	20230209	3300	14.39	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
96	20231115	100755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3775	55	2	1.48	16892905	4490	12.74	3740	3775	3740	4835	2605	3720	3762.34	1.41	1295	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	560	22.21	0.67	12	0.03	170.00	5673.00	9830	20230209	-61.60	3300	20231024	14.39	9830	-61.60	20230209	3300	14.39	20231024	9830	-61.60	20230209	3300	14.39	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
97	20231115	090746	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3765	45	2	1.21	7618650	2028	5.75	3740	3770	3740	4835	2605	3720	3756.73	1.41	1059	3846	3782	3686	3622	3526	3815	3655	74	1115	500	2670	5	1	14827550	558	22.15	0.66	12	0.01	170.00	5673.00	9830	20230209	-61.70	3300	20231024	14.09	9830	-61.70	20230209	3300	14.09	20231024	9830	-61.70	20230209	3300	14.09	20231024	4.79	N	104200	500	74 억	209174	N	N	N	N
98	20231114	160737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3720	100	2	2.76	127178135	34527	147.19	3590	3750	3590	4705	2535	3620	3683.44	1.30	16060	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	552	21.88	0.66	12	0.23	170.00	5673.00	9830	20230209	-62.16	3300	20231024	12.73	9830	-62.16	20230209	3300	12.73	20231024	9830	-62.16	20230209	3300	12.73	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
99	20231114	150739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3695	75	2	2.07	119350385	32417	138.19	3590	3750	3590	4705	2535	3620	3681.72	1.30	15979	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	548	21.74	0.65	12	0.22	170.00	5673.00	9830	20230209	-62.41	3300	20231024	11.97	9830	-62.41	20230209	3300	11.97	20231024	9830	-62.41	20230209	3300	11.97	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
100	20231114	140739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3685	65	2	1.80	105160075	28557	121.74	3590	3750	3590	4705	2535	3620	3682.46	1.30	14366	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	546	21.68	0.65	12	0.19	170.00	5673.00	9830	20230209	-62.51	3300	20231024	11.67	9830	-62.51	20230209	3300	11.67	20231024	9830	-62.51	20230209	3300	11.67	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
101	20231114	130741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3690	70	2	1.93	102448545	27822	118.60	3590	3750	3590	4705	2535	3620	3682.29	1.30	14031	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	547	21.71	0.65	12	0.19	170.00	5673.00	9830	20230209	-62.46	3300	20231024	11.82	9830	-62.46	20230209	3300	11.82	20231024	9830	-62.46	20230209	3300	11.82	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
102	20231114	120742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3700	80	2	2.21	88116840	23942	102.06	3590	3750	3590	4705	2535	3620	3680.43	1.30	12797	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	549	21.76	0.65	12	0.16	170.00	5673.00	9830	20230209	-62.36	3300	20231024	12.12	9830	-62.36	20230209	3300	12.12	20231024	9830	-62.36	20230209	3300	12.12	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
103	20231114	110750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3685	65	2	1.80	83120475	22588	96.29	3590	3750	3590	4705	2535	3620	3679.85	1.30	12550	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	546	21.68	0.65	12	0.15	170.00	5673.00	9830	20230209	-62.51	3300	20231024	11.67	9830	-62.51	20230209	3300	11.67	20231024	9830	-62.51	20230209	3300	11.67	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
104	20231114	100741	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3735	115	2	3.18	62561550	17044	72.66	3590	3735	3590	4705	2535	3620	3670.59	1.30	11958	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	554	21.97	0.66	12	0.11	170.00	5673.00	9830	20230209	-62.00	3300	20231024	13.18	9830	-62.00	20230209	3300	13.18	20231024	9830	-62.00	20230209	3300	13.18	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
105	20231114	090734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3680	60	2	1.66	25166175	6944	29.60	3590	3680	3590	4705	2535	3620	3624.16	1.30	4843	3780	3700	3650	3570	3520	3675	3545	74	1085	500	2600	5	1	14827550	546	21.65	0.65	12	0.05	170.00	5673.00	9830	20230209	-62.56	3300	20231024	11.52	9830	-62.56	20230209	3300	11.52	20231024	9830	-62.56	20230209	3300	11.52	20231024	4.80	N	104200	500	74 억	193125	N	N	N	N
106	20231113	160728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3620	-75	5	-2.03	83862735	23046	90.01	3690	3730	3600	4800	2590	3695	3639.06	1.30	705	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	537	21.29	0.64	12	0.16	170.00	5673.00	9830	20230209	-63.17	3300	20231024	9.70	9830	-63.17	20230209	3300	9.70	20231024	9830	-63.17	20230209	3300	9.70	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
107	20231113	150726	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3610	-85	5	-2.30	69073635	18957	74.04	3690	3730	3600	4800	2590	3695	3643.70	1.30	1531	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	535	21.24	0.64	12	0.13	170.00	5673.00	9830	20230209	-63.28	3300	20231024	9.39	9830	-63.28	20230209	3300	9.39	20231024	9830	-63.28	20230209	3300	9.39	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
108	20231113	140725	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3605	-90	5	-2.44	54563860	14945	58.37	3690	3730	3600	4800	2590	3695	3650.98	1.30	2806	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	535	21.21	0.64	12	0.10	170.00	5673.00	9830	20230209	-63.33	3300	20231024	9.24	9830	-63.33	20230209	3300	9.24	20231024	9830	-63.33	20230209	3300	9.24	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
109	20231113	130724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3630	-65	5	-1.76	52334675	14328	55.96	3690	3730	3600	4800	2590	3695	3652.62	1.30	2645	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	538	21.35	0.64	12	0.10	170.00	5673.00	9830	20230209	-63.07	3300	20231024	10.00	9830	-63.07	20230209	3300	10.00	20231024	9830	-63.07	20230209	3300	10.00	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
110	20231113	120724	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3630	-65	5	-1.76	37349050	10172	39.73	3690	3730	3605	4800	2590	3695	3671.75	1.30	2350	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	538	21.35	0.64	12	0.07	170.00	5673.00	9830	20230209	-63.07	3300	20231024	10.00	9830	-63.07	20230209	3300	10.00	20231024	9830	-63.07	20230209	3300	10.00	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
111	20231113	110722	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3695	0	3	0.00	22173410	6000	23.43	3690	3730	3675	4800	2590	3695	3695.57	1.30	2162	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	548	21.74	0.65	12	0.04	170.00	5673.00	9830	20230209	-62.41	3300	20231024	11.97	9830	-62.41	20230209	3300	11.97	20231024	9830	-62.41	20230209	3300	11.97	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
112	20231113	100720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3720	25	2	0.68	18921645	5118	19.99	3690	3730	3675	4800	2590	3695	3697.08	1.30	2586	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	552	21.88	0.66	12	0.03	170.00	5673.00	9830	20230209	-62.16	3300	20231024	12.73	9830	-62.16	20230209	3300	12.73	20231024	9830	-62.16	20230209	3300	12.73	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
113	20231113	090727	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3715	20	2	0.54	12121330	3278	12.80	3690	3730	3690	4800	2590	3695	3697.78	1.30	2197	3811	3752	3701	3642	3591	3750	3640	74	1105	500	2660	5	1	14827550	551	21.85	0.65	12	0.02	170.00	5673.00	9830	20230209	-62.21	3300	20231024	12.58	9830	-62.21	20230209	3300	12.58	20231024	9830	-62.21	20230209	3300	12.58	20231024	4.82	N	104200	500	74 억	192433	N	N	N	N
114	20231110	160741	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3695	-75	5	-1.99	92316705	25141	77.50	3695	3760	3650	4900	2640	3770	3671.96	1.32	-3366	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	548	21.74	0.65	12	0.17	170.00	5673.00	9830	20230209	-62.41	3300	20231024	11.97	9830	-62.41	20230209	3300	11.97	20231024	9830	-62.41	20230209	3300	11.97	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
115	20231110	150738	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3670	-100	5	-2.65	78919765	21500	66.27	3695	3760	3650	4900	2640	3770	3670.69	1.32	-3593	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	544	21.59	0.65	12	0.15	170.00	5673.00	9830	20230209	-62.67	3300	20231024	11.21	9830	-62.67	20230209	3300	11.21	20231024	9830	-62.67	20230209	3300	11.21	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
116	20231110	140730	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3680	-90	5	-2.39	73041725	19895	61.33	3695	3760	3650	4900	2640	3770	3671.36	1.32	-3984	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	546	21.65	0.65	12	0.13	170.00	5673.00	9830	20230209	-62.56	3300	20231024	11.52	9830	-62.56	20230209	3300	11.52	20231024	9830	-62.56	20230209	3300	11.52	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
117	20231110	130731	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3695	-75	5	-1.99	71932455	19594	60.40	3695	3760	3650	4900	2640	3770	3671.15	1.32	-3984	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	548	21.74	0.65	12	0.13	170.00	5673.00	9830	20230209	-62.41	3300	20231024	11.97	9830	-62.41	20230209	3300	11.97	20231024	9830	-62.41	20230209	3300	11.97	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
118	20231110	120733	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3670	-100	5	-2.65	69075255	18818	58.01	3695	3760	3650	4900	2640	3770	3670.70	1.32	-3733	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	544	21.59	0.65	12	0.13	170.00	5673.00	9830	20230209	-62.67	3300	20231024	11.21	9830	-62.67	20230209	3300	11.21	20231024	9830	-62.67	20230209	3300	11.21	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
119	20231110	110724	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3675	-95	5	-2.52	62161090	16927	52.18	3695	3760	3650	4900	2640	3770	3672.30	1.32	-3712	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	545	21.62	0.65	12	0.11	170.00	5673.00	9830	20230209	-62.61	3300	20231024	11.36	9830	-62.61	20230209	3300	11.36	20231024	9830	-62.61	20230209	3300	11.36	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
120	20231110	100732	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3700	-70	5	-1.86	47263460	12865	39.66	3695	3760	3655	4900	2640	3770	3673.80	1.32	-1618	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	549	21.76	0.65	12	0.09	170.00	5673.00	9830	20230209	-62.36	3300	20231024	12.12	9830	-62.36	20230209	3300	12.12	20231024	9830	-62.36	20230209	3300	12.12	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
121	20231110	090718	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3670	-100	5	-2.65	13783530	3737	11.52	3695	3760	3665	4900	2640	3770	3688.39	1.32	-96	3886	3827	3781	3722	3676	3857	3752	74	1130	500	2710	5	1	14827550	544	21.59	0.65	12	0.03	170.00	5673.00	9830	20230209	-62.67	3300	20231024	11.21	9830	-62.67	20230209	3300	11.21	20231024	9830	-62.67	20230209	3300	11.21	20231024	4.79	N	104200	500	74 억	195812	N	N	N	N
122	20231109	160711	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3770	-30	5	-0.79	122389780	32435	70.63	3765	3840	3735	4940	2660	3800	3772.85	1.34	-3179	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	559	22.18	0.66	12	0.22	170.00	5673.00	9830	20230209	-61.65	3300	20231024	14.24	9830	-61.65	20230209	3300	14.24	20231024	9830	-61.65	20230209	3300	14.24	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
123	20231109	150711	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3790	-10	5	-0.26	116238240	30802	67.07	3765	3840	3735	4940	2660	3800	3773.14	1.34	-2827	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	562	22.29	0.67	12	0.21	170.00	5673.00	9830	20230209	-61.44	3300	20231024	14.85	9830	-61.44	20230209	3300	14.85	20231024	9830	-61.44	20230209	3300	14.85	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
124	20231109	140710	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3745	-55	5	-1.45	100385855	26579	57.88	3765	3840	3735	4940	2660	3800	3776.29	1.34	-1911	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	555	22.03	0.66	12	0.18	170.00	5673.00	9830	20230209	-61.90	3300	20231024	13.48	9830	-61.90	20230209	3300	13.48	20231024	9830	-61.90	20230209	3300	13.48	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
125	20231109	130713	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3740	-60	5	-1.58	91749800	24274	52.86	3765	3840	3735	4940	2660	3800	3779.18	1.34	-2135	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	555	22.00	0.66	12	0.16	170.00	5673.00	9830	20230209	-61.95	3300	20231024	13.33	9830	-61.95	20230209	3300	13.33	20231024	9830	-61.95	20230209	3300	13.33	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
126	20231109	120716	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3750	-50	5	-1.32	62406255	16433	35.78	3765	3840	3745	4940	2660	3800	3797.52	1.34	-4340	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	556	22.06	0.66	12	0.11	170.00	5673.00	9830	20230209	-61.85	3300	20231024	13.64	9830	-61.85	20230209	3300	13.64	20231024	9830	-61.85	20230209	3300	13.64	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
127	20231109	110715	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3790	-10	5	-0.26	48983715	12874	28.03	3765	3840	3765	4940	2660	3800	3805.12	1.34	-3790	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	562	22.29	0.67	12	0.09	170.00	5673.00	9830	20230209	-61.44	3300	20231024	14.85	9830	-61.44	20230209	3300	14.85	20231024	9830	-61.44	20230209	3300	14.85	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
128	20231109	100710	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3780	-20	5	-0.53	32854895	8641	18.82	3765	3840	3765	4940	2660	3800	3802.40	1.34	-2727	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	560	22.24	0.67	12	0.06	170.00	5673.00	9830	20230209	-61.55	3300	20231024	14.55	9830	-61.55	20230209	3300	14.55	20231024	9830	-61.55	20230209	3300	14.55	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
129	20231109	090711	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3800	0	3	0.00	4213035	1109	2.41	3765	3820	3765	4940	2660	3800	3797.35	1.34	-136	3923	3861	3783	3721	3643	3892	3752	74	1140	500	2730	5	1	14827550	563	22.35	0.67	12	0.01	170.00	5673.00	9830	20230209	-61.34	3300	20231024	15.15	9830	-61.34	20230209	3300	15.15	20231024	9830	-61.34	20230209	3300	15.15	20231024	4.69	N	104200	500	74 억	199003	N	N	N	N
130	20231108	160706	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3800	95	2	2.56	173334005	45898	118.79	3705	3845	3705	4815	2595	3705	3776.48	1.32	3995	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	563	22.35	0.67	12	0.31	170.00	5673.00	9830	20230209	-61.34	3300	20231024	15.15	9830	-61.34	20230209	3300	15.15	20231024	9830	-61.34	20230209	3300	15.15	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
131	20231108	150709	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3770	65	2	1.75	155845305	41258	106.78	3705	3845	3705	4815	2595	3705	3777.34	1.32	2100	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	559	22.18	0.66	12	0.28	170.00	5673.00	9830	20230209	-61.65	3300	20231024	14.24	9830	-61.65	20230209	3300	14.24	20231024	9830	-61.65	20230209	3300	14.24	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
132	20231108	140706	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3785	80	2	2.16	138801380	36758	95.14	3705	3845	3705	4815	2595	3705	3776.09	1.32	1945	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	561	22.26	0.67	12	0.25	170.00	5673.00	9830	20230209	-61.50	3300	20231024	14.70	9830	-61.50	20230209	3300	14.70	20231024	9830	-61.50	20230209	3300	14.70	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
133	20231108	130705	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3810	105	2	2.83	111884250	29698	76.86	3705	3810	3705	4815	2595	3705	3767.40	1.32	1049	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	565	22.41	0.67	12	0.20	170.00	5673.00	9830	20230209	-61.24	3300	20231024	15.45	9830	-61.24	20230209	3300	15.45	20231024	9830	-61.24	20230209	3300	15.45	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
134	20231108	120700	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3795	90	2	2.43	70740350	18864	48.82	3705	3795	3705	4815	2595	3705	3750.02	1.32	3864	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	563	22.32	0.67	12	0.13	170.00	5673.00	9830	20230209	-61.39	3300	20231024	15.00	9830	-61.39	20230209	3300	15.00	20231024	9830	-61.39	20230209	3300	15.00	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
135	20231108	110707	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3755	50	2	1.35	56475335	15087	39.05	3705	3785	3705	4815	2595	3705	3743.31	1.32	2482	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	557	22.09	0.66	12	0.10	170.00	5673.00	9830	20230209	-61.80	3300	20231024	13.79	9830	-61.80	20230209	3300	13.79	20231024	9830	-61.80	20230209	3300	13.79	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
136	20231108	100707	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3755	50	2	1.35	21292265	5716	14.79	3705	3755	3705	4815	2595	3705	3725.03	1.32	4081	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	557	22.09	0.66	12	0.04	170.00	5673.00	9830	20230209	-61.80	3300	20231024	13.79	9830	-61.80	20230209	3300	13.79	20231024	9830	-61.80	20230209	3300	13.79	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
137	20231108	090703	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3710	5	2	0.13	3308260	892	2.31	3705	3710	3705	4815	2595	3705	3708.81	1.32	536	3828	3766	3708	3646	3588	3737	3617	74	1110	500	2660	5	1	14827550	550	21.82	0.65	12	0.01	170.00	5673.00	9830	20230209	-62.26	3300	20231024	12.42	9830	-62.26	20230209	3300	12.42	20231024	9830	-62.26	20230209	3300	12.42	20231024	4.62	N	104200	500	74 억	195488	N	N	N	N
138	20231107	160706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3705	-45	5	-1.20	142123635	38637	66.26	3750	3770	3650	4875	2625	3750	3678.43	1.33	-2197	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	549	21.79	0.65	12	0.26	170.00	5673.00	9830	20230209	-62.31	3300	20231024	12.27	9830	-62.31	20230209	3300	12.27	20231024	9830	-62.31	20230209	3300	12.27	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
139	20231107	150706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3690	-60	5	-1.60	136287675	37059	63.56	3750	3770	3650	4875	2625	3750	3677.59	1.33	-2214	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	547	21.71	0.65	12	0.25	170.00	5673.00	9830	20230209	-62.46	3300	20231024	11.82	9830	-62.46	20230209	3300	11.82	20231024	9830	-62.46	20230209	3300	11.82	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
140	20231107	140711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3670	-80	5	-2.13	125590215	34152	58.57	3750	3770	3650	4875	2625	3750	3677.39	1.33	-1608	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	544	21.59	0.65	12	0.23	170.00	5673.00	9830	20230209	-62.67	3300	20231024	11.21	9830	-62.67	20230209	3300	11.21	20231024	9830	-62.67	20230209	3300	11.21	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
141	20231107	130709	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3680	-70	5	-1.87	104973285	28513	48.90	3750	3770	3655	4875	2625	3750	3681.59	1.33	-685	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	546	21.65	0.65	12	0.19	170.00	5673.00	9830	20230209	-62.56	3300	20231024	11.52	9830	-62.56	20230209	3300	11.52	20231024	9830	-62.56	20230209	3300	11.52	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
142	20231107	120704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3655	-95	5	-2.53	95361930	25889	44.40	3750	3770	3655	4875	2625	3750	3683.49	1.33	126	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	542	21.50	0.64	12	0.17	170.00	5673.00	9830	20230209	-62.82	3300	20231024	10.76	9830	-62.82	20230209	3300	10.76	20231024	9830	-62.82	20230209	3300	10.76	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
143	20231107	110705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3700	-50	5	-1.33	48960790	13234	22.70	3750	3770	3670	4875	2625	3750	3699.62	1.33	865	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	549	21.76	0.65	12	0.09	170.00	5673.00	9830	20230209	-62.36	3300	20231024	12.12	9830	-62.36	20230209	3300	12.12	20231024	9830	-62.36	20230209	3300	12.12	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
144	20231107	100713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3710	-40	5	-1.07	10175800	2744	4.71	3750	3770	3670	4875	2625	3750	3708.38	1.33	512	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	550	21.82	0.65	12	0.02	170.00	5673.00	9830	20230209	-62.26	3300	20231024	12.42	9830	-62.26	20230209	3300	12.42	20231024	9830	-62.26	20230209	3300	12.42	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
145	20231107	090655	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3685	-65	5	-1.73	4411165	1183	2.03	3750	3770	3670	4875	2625	3750	3728.80	1.33	-288	3850	3800	3700	3650	3550	3825	3675	74	1125	500	2700	5	1	14827550	546	21.68	0.65	12	0.01	170.00	5673.00	9830	20230209	-62.51	3300	20231024	11.67	9830	-62.51	20230209	3300	11.67	20231024	9830	-62.51	20230209	3300	11.67	20231024	4.61	N	104200	500	74 억	197690	N	N	N	N
146	20231106	160649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3750	85	2	2.32	212978480	57340	296.68	3690	3750	3600	4760	2570	3665	3714.22	1.25	11664	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	556	22.06	0.66	12	0.39	170.00	5673.00	9830	20230209	-61.85	3300	20231024	13.64	9830	-61.85	20230209	3300	13.64	20231024	9830	-61.85	20230209	3300	13.64	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
147	20231106	150653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3735	70	2	1.91	191029615	51484	266.38	3690	3750	3600	4760	2570	3665	3710.47	1.25	11445	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	554	21.97	0.66	12	0.35	170.00	5673.00	9830	20230209	-62.00	3300	20231024	13.18	9830	-62.00	20230209	3300	13.18	20231024	9830	-62.00	20230209	3300	13.18	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
148	20231106	140650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3730	65	2	1.77	184197555	49659	256.94	3690	3750	3600	4760	2570	3665	3709.25	1.25	11271	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	553	21.94	0.66	12	0.33	170.00	5673.00	9830	20230209	-62.05	3300	20231024	13.03	9830	-62.05	20230209	3300	13.03	20231024	9830	-62.05	20230209	3300	13.03	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
149	20231106	130658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3720	55	2	1.50	157206695	42436	219.57	3690	3740	3600	4760	2570	3665	3704.56	1.25	10901	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	552	21.88	0.66	12	0.29	170.00	5673.00	9830	20230209	-62.16	3300	20231024	12.73	9830	-62.16	20230209	3300	12.73	20231024	9830	-62.16	20230209	3300	12.73	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
150	20231106	120654	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3720	55	2	1.50	145735265	39348	203.59	3690	3740	3600	4760	2570	3665	3703.75	1.25	9702	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	552	21.88	0.66	12	0.27	170.00	5673.00	9830	20230209	-62.16	3300	20231024	12.73	9830	-62.16	20230209	3300	12.73	20231024	9830	-62.16	20230209	3300	12.73	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
151	20231106	110653	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3715	50	2	1.36	131331640	35474	183.55	3690	3740	3600	4760	2570	3665	3702.19	1.25	9022	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	551	21.85	0.65	12	0.24	170.00	5673.00	9830	20230209	-62.21	3300	20231024	12.58	9830	-62.21	20230209	3300	12.58	20231024	9830	-62.21	20230209	3300	12.58	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
152	20231106	100631	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3725	60	2	1.64	95278550	25745	133.21	3690	3740	3600	4760	2570	3665	3700.86	1.25	6626	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	552	21.91	0.66	12	0.17	170.00	5673.00	9830	20230209	-62.11	3300	20231024	12.88	9830	-62.11	20230209	3300	12.88	20231024	9830	-62.11	20230209	3300	12.88	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
153	20231106	090654	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3660	-5	5	-0.14	12660905	3434	17.77	3690	3705	3660	4760	2570	3665	3686.93	1.25	-1530	3741	3702	3641	3602	3541	3722	3622	74	1095	500	2630	5	1	14827550	543	21.53	0.65	12	0.02	170.00	5673.00	9830	20230209	-62.77	3300	20231024	10.91	9830	-62.77	20230209	3300	10.91	20231024	9830	-62.77	20230209	3300	10.91	20231024	4.68	N	104200	500	74 억	186038	N	N	N	N
154	20231103	160645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3665	65	2	1.81	69522150	19120	41.55	3600	3680	3580	4680	2520	3600	3636.00	1.22	4807	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	543	21.56	0.65	12	0.13	170.00	5673.00	9830	20230209	-62.72	3300	20231024	11.06	9830	-62.72	20230209	3300	11.06	20231024	9830	-62.72	20230209	3300	11.06	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
155	20231103	150642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3650	50	2	1.39	66592505	18319	39.81	3600	3680	3580	4680	2520	3600	3635.16	1.22	4491	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	541	21.47	0.64	12	0.12	170.00	5673.00	9830	20230209	-62.87	3300	20231024	10.61	9830	-62.87	20230209	3300	10.61	20231024	9830	-62.87	20230209	3300	10.61	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
156	20231103	140644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3675	75	2	2.08	63968995	17601	38.25	3600	3680	3580	4680	2520	3600	3634.40	1.22	4186	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	545	21.62	0.65	12	0.12	170.00	5673.00	9830	20230209	-62.61	3300	20231024	11.36	9830	-62.61	20230209	3300	11.36	20231024	9830	-62.61	20230209	3300	11.36	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
157	20231103	130643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3650	50	2	1.39	61563160	16944	36.83	3600	3680	3580	4680	2520	3600	3633.33	1.22	4143	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	541	21.47	0.64	12	0.11	170.00	5673.00	9830	20230209	-62.87	3300	20231024	10.61	9830	-62.87	20230209	3300	10.61	20231024	9830	-62.87	20230209	3300	10.61	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
158	20231103	120643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3680	80	2	2.22	53220295	14664	31.87	3600	3680	3580	4680	2520	3600	3629.32	1.22	3735	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	546	21.65	0.65	12	0.10	170.00	5673.00	9830	20230209	-62.56	3300	20231024	11.52	9830	-62.56	20230209	3300	11.52	20231024	9830	-62.56	20230209	3300	11.52	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
159	20231103	110649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3650	50	2	1.39	43954485	12133	26.37	3600	3660	3580	4680	2520	3600	3622.72	1.22	3020	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	541	21.47	0.64	12	0.08	170.00	5673.00	9830	20230209	-62.87	3300	20231024	10.61	9830	-62.87	20230209	3300	10.61	20231024	9830	-62.87	20230209	3300	10.61	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
160	20231103	100635	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3640	40	2	1.11	21415125	5931	12.89	3600	3640	3580	4680	2520	3600	3610.71	1.22	1546	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	540	21.41	0.64	12	0.04	170.00	5673.00	9830	20230209	-62.97	3300	20231024	10.30	9830	-62.97	20230209	3300	10.30	20231024	9830	-62.97	20230209	3300	10.30	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
161	20231103	090638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3585	-15	5	-0.42	8961545	2493	5.42	3600	3600	3580	4680	2520	3600	3594.68	1.22	576	3726	3662	3586	3522	3446	3695	3555	74	1080	500	2590	5	1	14827550	532	21.09	0.63	12	0.02	170.00	5673.00	9830	20230209	-63.53	3300	20231024	8.64	9830	-63.53	20230209	3300	8.64	20231024	9830	-63.53	20230209	3300	8.64	20231024	4.69	N	104200	500	74 억	181243	N	N	N	N
162	20231102	160638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3600	50	2	1.41	163230405	45488	16.73	3560	3650	3510	4615	2485	3550	3588.43	1.09	19129	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	534	21.18	0.63	12	0.31	170.00	5673.00	9830	20230209	-63.38	3300	20231024	9.09	9830	-63.38	20230209	3300	9.09	20231024	9830	-63.38	20230209	3300	9.09	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
163	20231102	150645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3600	50	2	1.41	147770405	41197	15.15	3560	3650	3510	4615	2485	3550	3586.92	1.09	17324	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	534	21.18	0.63	12	0.28	170.00	5673.00	9830	20230209	-63.38	3300	20231024	9.09	9830	-63.38	20230209	3300	9.09	20231024	9830	-63.38	20230209	3300	9.09	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
164	20231102	140634	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3605	55	2	1.55	141681655	39505	14.53	3560	3650	3510	4615	2485	3550	3586.42	1.09	17088	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	535	21.21	0.64	12	0.27	170.00	5673.00	9830	20230209	-63.33	3300	20231024	9.24	9830	-63.33	20230209	3300	9.24	20231024	9830	-63.33	20230209	3300	9.24	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
165	20231102	130639	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3610	60	2	1.69	133908490	37342	13.73	3560	3650	3510	4615	2485	3550	3586.00	1.09	16337	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	535	21.24	0.64	12	0.25	170.00	5673.00	9830	20230209	-63.28	3300	20231024	9.39	9830	-63.28	20230209	3300	9.39	20231024	9830	-63.28	20230209	3300	9.39	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
166	20231102	120635	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3580	30	2	0.85	122679915	34219	12.58	3560	3650	3510	4615	2485	3550	3585.14	1.09	16766	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	531	21.06	0.63	12	0.23	170.00	5673.00	9830	20230209	-63.58	3300	20231024	8.48	9830	-63.58	20230209	3300	8.48	20231024	9830	-63.58	20230209	3300	8.48	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
167	20231102	110636	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3635	85	2	2.39	60640685	16821	6.19	3560	3650	3510	4615	2485	3550	3605.06	1.09	6195	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	539	21.38	0.64	12	0.11	170.00	5673.00	9830	20230209	-63.02	3300	20231024	10.15	9830	-63.02	20230209	3300	10.15	20231024	9830	-63.02	20230209	3300	10.15	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
168	20231102	100637	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3650	100	2	2.82	46554860	12935	4.76	3560	3650	3510	4615	2485	3550	3599.14	1.09	4317	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	541	21.47	0.64	12	0.09	170.00	5673.00	9830	20230209	-62.87	3300	20231024	10.61	9830	-62.87	20230209	3300	10.61	20231024	9830	-62.87	20230209	3300	10.61	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
169	20231102	090641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3580	30	2	0.85	2531730	710	0.26	3560	3580	3560	4615	2485	3550	3565.82	1.09	-109	4136	3842	3611	3317	3086	3990	3465	74	1065	500	2550	5	1	14827550	531	21.06	0.63	12	0.00	170.00	5673.00	9830	20230209	-63.58	3300	20231024	8.48	9830	-63.58	20230209	3300	8.48	20231024	9830	-63.58	20230209	3300	8.48	20231024	4.71	N	104200	500	74 억	161403	N	N	N	N
170	20231101	160634	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3550	110	2	3.20	994006180	271630	2003.32	3380	3905	3380	4470	2410	3440	3659.41	1.12	-5194	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	526	20.88	0.63	12	1.83	170.00	5673.00	9830	20230209	-63.89	3300	20231024	7.58	9830	-63.89	20230209	3300	7.58	20231024	9830	-63.89	20230209	3300	7.58	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
171	20231101	150635	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3545	105	2	3.05	979103635	267433	1972.37	3380	3905	3380	4470	2410	3440	3661.12	1.12	-5592	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	526	20.85	0.62	12	1.80	170.00	5673.00	9830	20230209	-63.94	3300	20231024	7.42	9830	-63.94	20230209	3300	7.42	20231024	9830	-63.94	20230209	3300	7.42	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
172	20231101	140629	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3530	90	2	2.62	946211885	258185	1904.16	3380	3905	3380	4470	2410	3440	3664.86	1.12	-8620	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	523	20.76	0.62	12	1.74	170.00	5673.00	9830	20230209	-64.09	3300	20231024	6.97	9830	-64.09	20230209	3300	6.97	20231024	9830	-64.09	20230209	3300	6.97	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
173	20231101	130634	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3505	65	2	1.89	850806575	231255	1705.55	3380	3905	3380	4470	2410	3440	3679.08	1.12	-10975	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	520	20.62	0.62	12	1.56	170.00	5673.00	9830	20230209	-64.34	3300	20231024	6.21	9830	-64.34	20230209	3300	6.21	20231024	9830	-64.34	20230209	3300	6.21	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
174	20231101	120649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3410	-30	5	-0.87	40012100	11660	85.99	3380	3490	3380	4470	2410	3440	3431.57	1.12	1135	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	506	20.06	0.60	12	0.08	170.00	5673.00	9830	20230209	-65.31	3300	20231024	3.33	9830	-65.31	20230209	3300	3.33	20231024	9830	-65.31	20230209	3300	3.33	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
175	20231101	110652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3415	-25	5	-0.73	31578460	9201	67.86	3380	3490	3380	4470	2410	3440	3432.07	1.12	1035	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	506	20.09	0.60	12	0.06	170.00	5673.00	9830	20230209	-65.26	3300	20231024	3.48	9830	-65.26	20230209	3300	3.48	20231024	9830	-65.26	20230209	3300	3.48	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
176	20231101	100644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3440	0	3	0.00	22009265	6398	47.19	3380	3490	3380	4470	2410	3440	3440.02	1.12	977	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	510	20.24	0.61	12	0.04	170.00	5673.00	9830	20230209	-65.01	3300	20231024	4.24	9830	-65.01	20230209	3300	4.24	20231024	9830	-65.01	20230209	3300	4.24	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N
177	20231101	090644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3415	-25	5	-0.73	928585	274	2.02	3380	3435	3380	4470	2410	3440	3389.00	1.12	-6	3593	3516	3453	3376	3313	3485	3345	74	1030	500	2470	5	1	14827550	506	20.09	0.60	12	0.00	170.00	5673.00	9830	20230209	-65.26	3300	20231024	3.48	9830	-65.26	20230209	3300	3.48	20231024	9830	-65.26	20230209	3300	3.48	20231024	4.72	N	104200	500	74 억	166557	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History