KissMeData/417180/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161329	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3945	10	2	0.25	3542825785	888630	38.09	4005	4070	3905	5110	2755	3935	3987.06	1.23	-55078	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	526	-14.45	3.64	12	6.66	-273.00	1083.00	12800	20230117	-69.18	2715	20231031	45.30	12800	-69.18	20230117	2715	45.30	20231031	12800	-69.18	20230117	2715	45.30	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
3	20231130	151327	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3940	5	2	0.13	3372554235	845416	36.24	4005	4070	3905	5110	2755	3935	3989.25	1.23	-52541	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	526	-14.43	3.64	12	6.34	-273.00	1083.00	12800	20230117	-69.22	2715	20231031	45.12	12800	-69.22	20230117	2715	45.12	20231031	12800	-69.22	20230117	2715	45.12	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
4	20231130	141324	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3985	50	2	1.27	3039264805	761168	32.63	4005	4070	3905	5110	2755	3935	3992.92	1.23	-52796	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	532	-14.60	3.68	12	5.70	-273.00	1083.00	12800	20230117	-68.87	2715	20231031	46.78	12800	-68.87	20230117	2715	46.78	20231031	12800	-68.87	20230117	2715	46.78	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
5	20231130	131323	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3960	25	2	0.64	2837683550	710403	30.45	4005	4070	3905	5110	2755	3935	3994.50	1.23	-61157	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	528	-14.51	3.66	12	5.32	-273.00	1083.00	12800	20230117	-69.06	2715	20231031	45.86	12800	-69.06	20230117	2715	45.86	20231031	12800	-69.06	20230117	2715	45.86	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
6	20231130	121338	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3935	0	3	0.00	2706624305	677175	29.03	4005	4070	3905	5110	2755	3935	3996.97	1.23	-63560	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	525	-14.41	3.63	12	5.08	-273.00	1083.00	12800	20230117	-69.26	2715	20231031	44.94	12800	-69.26	20230117	2715	44.94	20231031	12800	-69.26	20230117	2715	44.94	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
7	20231130	111331	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3930	-5	5	-0.13	2579871825	645044	27.65	4005	4070	3905	5110	2755	3935	3999.56	1.23	-59563	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	524	-14.40	3.63	12	4.83	-273.00	1083.00	12800	20230117	-69.30	2715	20231031	44.75	12800	-69.30	20230117	2715	44.75	20231031	12800	-69.30	20230117	2715	44.75	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
8	20231130	101325	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3960	25	2	0.64	2322777990	579501	24.84	4005	4070	3930	5110	2755	3935	4008.28	1.23	-60790	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	528	-14.51	3.66	12	4.34	-273.00	1083.00	12800	20230117	-69.06	2715	20231031	45.86	12800	-69.06	20230117	2715	45.86	20231031	12800	-69.06	20230117	2715	45.86	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
9	20231130	091324	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3985	50	2	1.27	895590330	222525	9.54	4005	4065	3950	5110	2755	3935	4024.82	1.23	-29558	4361	4147	4041	3827	3721	4095	3775	13	1175	100	2510	5	1	13342378	532	-14.60	3.68	12	1.67	-273.00	1083.00	12800	20230117	-68.87	2715	20231031	46.78	12800	-68.87	20230117	2715	46.78	20231031	12800	-68.87	20230117	2715	46.78	20231031	3.43	N	417180	100	13 억	163710	N	N	N	N
10	20231129	161317	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3935	-140	5	-3.44	9506899145	2317488	21.53	4125	4255	3935	5290	2855	4075	4102.56	1.43	-33074	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	525	-14.41	3.63	12	17.37	-273.00	1083.00	12800	20230117	-69.26	2715	20231031	44.94	12800	-69.26	20230117	2715	44.94	20231031	12800	-69.26	20230117	2715	44.94	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
11	20231129	151329	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3960	-115	5	-2.82	9218457970	2244301	20.85	4125	4255	3950	5290	2855	4075	4107.54	1.43	-23541	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	528	-14.51	3.66	12	16.82	-273.00	1083.00	12800	20230117	-69.06	2715	20231031	45.86	12800	-69.06	20230117	2715	45.86	20231031	12800	-69.06	20230117	2715	45.86	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
12	20231129	141321	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3975	-100	5	-2.45	8747073690	2125423	19.74	4125	4255	3970	5290	2855	4075	4115.51	1.43	-14001	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	530	-14.56	3.67	12	15.93	-273.00	1083.00	12800	20230117	-68.95	2715	20231031	46.41	12800	-68.95	20230117	2715	46.41	20231031	12800	-68.95	20230117	2715	46.41	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
13	20231129	131323	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4035	-40	5	-0.98	8142752350	1974069	18.34	4125	4255	4015	5290	2855	4075	4124.94	1.43	-11764	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	538	-14.78	3.73	12	14.80	-273.00	1083.00	12800	20230117	-68.48	2715	20231031	48.62	12800	-68.48	20230117	2715	48.62	20231031	12800	-68.48	20230117	2715	48.62	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
14	20231129	121324	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4035	-40	5	-0.98	6317295900	1531275	14.22	4125	4255	4015	5290	2855	4075	4125.62	1.43	12218	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	538	-14.78	3.73	12	11.48	-273.00	1083.00	12800	20230117	-68.48	2715	20231031	48.62	12800	-68.48	20230117	2715	48.62	20231031	12800	-68.48	20230117	2715	48.62	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
15	20231129	111325	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4045	-30	5	-0.74	5985867625	1449227	13.46	4125	4255	4020	5290	2855	4075	4130.51	1.43	-1500	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	540	-14.82	3.73	12	10.86	-273.00	1083.00	12800	20230117	-68.40	2715	20231031	48.99	12800	-68.40	20230117	2715	48.99	20231031	12800	-68.40	20230117	2715	48.99	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
16	20231129	101322	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4105	30	2	0.74	5354495985	1294352	12.02	4125	4255	4020	5290	2855	4075	4136.97	1.43	-14889	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	548	-15.04	3.79	12	9.70	-273.00	1083.00	12800	20230117	-67.93	2715	20231031	51.20	12800	-67.93	20230117	2715	51.20	20231031	12800	-67.93	20230117	2715	51.20	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
17	20231129	091315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4055	-20	5	-0.49	1645845755	401789	3.73	4125	4170	4020	5290	2855	4075	4096.47	1.43	-23586	4905	4490	4000	3585	3095	4697	3792	13	1215	100	2600	5	1	13342378	541	-14.85	3.74	12	3.01	-273.00	1083.00	12800	20230117	-68.32	2715	20231031	49.36	12800	-68.32	20230117	2715	49.36	20231031	12800	-68.32	20230117	2715	49.36	20231031	3.44	N	417180	100	13 억	190189	N	N	N	N
18	20231128	161316	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4075	630	2	18.29	44184731090	10726633	2038.32	3565	4415	3510	4475	2415	3445	4119.22	2.06	-79149	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	544	-14.93	3.76	12	80.40	-273.00	1083.00	12800	20230117	-68.16	2715	20231031	50.09	12800	-68.16	20230117	2715	50.09	20231031	12800	-68.16	20230117	2715	50.09	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
19	20231128	151147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4010	565	2	16.40	43286769315	10504820	1996.17	3565	4415	3510	4475	2415	3445	4120.66	2.06	-82132	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	535	-14.69	3.70	12	78.73	-273.00	1083.00	12800	20230117	-68.67	2715	20231031	47.70	12800	-68.67	20230117	2715	47.70	20231031	12800	-68.67	20230117	2715	47.70	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
20	20231128	141309	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4065	620	2	18.00	40970441435	9923520	1885.70	3565	4415	3510	4475	2415	3445	4128.62	2.06	-111558	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	542	-14.89	3.75	12	74.38	-273.00	1083.00	12800	20230117	-68.24	2715	20231031	49.72	12800	-68.24	20230117	2715	49.72	20231031	12800	-68.24	20230117	2715	49.72	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
21	20231128	131307	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4095	650	2	18.87	38199797955	9235701	1755.00	3565	4415	3510	4475	2415	3445	4136.10	2.06	-110559	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	546	-15.00	3.78	12	69.22	-273.00	1083.00	12800	20230117	-68.01	2715	20231031	50.83	12800	-68.01	20230117	2715	50.83	20231031	12800	-68.01	20230117	2715	50.83	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
22	20231128	121315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4180	735	2	21.34	36250304625	8763063	1665.19	3565	4415	3510	4475	2415	3445	4136.72	2.06	-102186	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	558	-15.31	3.86	12	65.68	-273.00	1083.00	12800	20230117	-67.34	2715	20231031	53.96	12800	-67.34	20230117	2715	53.96	20231031	12800	-67.34	20230117	2715	53.96	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
23	20231128	111315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4280	835	2	24.24	33343094905	8075310	1534.50	3565	4415	3510	4475	2415	3445	4129.02	2.06	-92575	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	571	-15.68	3.95	12	60.52	-273.00	1083.00	12800	20230117	-66.56	2715	20231031	57.64	12800	-66.56	20230117	2715	57.64	20231031	12800	-66.56	20230117	2715	57.64	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
24	20231128	101310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4175	730	2	21.19	23474873125	5779725	1098.29	3565	4350	3510	4475	2415	3445	4061.59	2.06	-80566	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	557	-15.29	3.86	12	43.32	-273.00	1083.00	12800	20230117	-67.38	2715	20231031	53.78	12800	-67.38	20230117	2715	53.78	20231031	12800	-67.38	20230117	2715	53.78	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
25	20231128	091310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3620	175	2	5.08	976161695	270949	51.49	3565	3695	3510	4475	2415	3445	3602.75	2.06	-14378	3765	3605	3525	3365	3285	3565	3325	13	1030	100	2200	5	1	13342378	483	-13.26	3.34	12	2.03	-273.00	1083.00	12800	20230117	-71.72	2715	20231031	33.33	12800	-71.72	20230117	2715	33.33	20231031	12800	-71.72	20230117	2715	33.33	20231031	3.33	N	417180	100	13 억	275053	N	N	N	N
26	20231127	161301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3445	-220	5	-6.00	1848274930	517377	15.17	3685	3685	3445	4760	2570	3665	3572.78	2.20	-15677	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	460	-12.62	3.18	12	3.88	-273.00	1083.00	12800	20230117	-73.09	2715	20231031	26.89	12800	-73.09	20230117	2715	26.89	20231031	12800	-73.09	20230117	2715	26.89	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
27	20231127	151315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3490	-175	5	-4.77	1621898590	451869	13.25	3685	3685	3485	4760	2570	3665	3589.13	2.20	-12559	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	466	-12.78	3.22	12	3.39	-273.00	1083.00	12800	20230117	-72.73	2715	20231031	28.55	12800	-72.73	20230117	2715	28.55	20231031	12800	-72.73	20230117	2715	28.55	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
28	20231127	141312	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3535	-130	5	-3.55	1419702135	394365	11.56	3685	3685	3530	4760	2570	3665	3599.79	2.20	1246	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	472	-12.95	3.26	12	2.96	-273.00	1083.00	12800	20230117	-72.38	2715	20231031	30.20	12800	-72.38	20230117	2715	30.20	20231031	12800	-72.38	20230117	2715	30.20	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
29	20231127	131315	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3565	-100	5	-2.73	1283851110	356121	10.44	3685	3685	3555	4760	2570	3665	3604.92	2.20	10658	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	476	-13.06	3.29	12	2.67	-273.00	1083.00	12800	20230117	-72.15	2715	20231031	31.31	12800	-72.15	20230117	2715	31.31	20231031	12800	-72.15	20230117	2715	31.31	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
30	20231127	121321	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	-85	5	-2.32	1224963265	339624	9.96	3685	3685	3555	4760	2570	3665	3606.64	2.20	14021	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	478	-13.11	3.31	12	2.55	-273.00	1083.00	12800	20230117	-72.03	2715	20231031	31.86	12800	-72.03	20230117	2715	31.86	20231031	12800	-72.03	20230117	2715	31.86	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
31	20231127	111259	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	-30	5	-0.82	1064642280	294884	8.64	3685	3685	3555	4760	2570	3665	3610.18	2.20	24946	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	485	-13.32	3.36	12	2.21	-273.00	1083.00	12800	20230117	-71.60	2715	20231031	33.89	12800	-71.60	20230117	2715	33.89	20231031	12800	-71.60	20230117	2715	33.89	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
32	20231127	101256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3590	-75	5	-2.05	780305110	216576	6.35	3685	3685	3555	4760	2570	3665	3602.61	2.20	25428	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	479	-13.15	3.31	12	1.62	-273.00	1083.00	12800	20230117	-71.95	2715	20231031	32.23	12800	-71.95	20230117	2715	32.23	20231031	12800	-71.95	20230117	2715	32.23	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
33	20231127	091300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	-50	5	-1.36	335388665	92512	2.71	3685	3685	3585	4760	2570	3665	3624.89	2.20	-1799	4238	3951	3803	3516	3368	3877	3442	13	1095	100	2340	5	1	13342378	482	-13.24	3.34	12	0.69	-273.00	1083.00	12800	20230117	-71.76	2715	20231031	33.15	12800	-71.76	20230117	2715	33.15	20231031	12800	-71.76	20230117	2715	33.15	20231031	3.73	N	417180	100	13 억	293173	N	N	N	N
34	20231124	161253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3665	-155	5	-4.06	13103518010	3386368	97.60	4070	4090	3655	4965	2675	3820	3869.58	1.96	30892	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	489	-13.42	3.38	12	25.38	-273.00	1083.00	12800	20230117	-71.37	2715	20231031	34.99	12800	-71.37	20230117	2715	34.99	20231031	12800	-71.37	20230117	2715	34.99	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
35	20231124	151302	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3700	-120	5	-3.14	12809267765	3306244	95.29	4070	4090	3655	4965	2675	3820	3874.27	1.96	30310	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	494	-13.55	3.42	12	24.78	-273.00	1083.00	12800	20230117	-71.09	2715	20231031	36.28	12800	-71.09	20230117	2715	36.28	20231031	12800	-71.09	20230117	2715	36.28	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
36	20231124	141257	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3675	-145	5	-3.80	12415485950	3199055	92.20	4070	4090	3665	4965	2675	3820	3880.99	1.96	18334	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	490	-13.46	3.39	12	23.98	-273.00	1083.00	12800	20230117	-71.29	2715	20231031	35.36	12800	-71.29	20230117	2715	35.36	20231031	12800	-71.29	20230117	2715	35.36	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
37	20231124	131255	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3720	-100	5	-2.62	12017631915	3091883	89.11	4070	4090	3665	4965	2675	3820	3886.83	1.96	5585	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	496	-13.63	3.43	12	23.17	-273.00	1083.00	12800	20230117	-70.94	2715	20231031	37.02	12800	-70.94	20230117	2715	37.02	20231031	12800	-70.94	20230117	2715	37.02	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
38	20231124	121303	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3745	-75	5	-1.96	11626798610	2986936	86.09	4070	4090	3665	4965	2675	3820	3892.55	1.96	-2241	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	500	-13.72	3.46	12	22.39	-273.00	1083.00	12800	20230117	-70.74	2715	20231031	37.94	12800	-70.74	20230117	2715	37.94	20231031	12800	-70.74	20230117	2715	37.94	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
39	20231124	111259	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3735	-85	5	-2.23	11423441520	2932510	84.52	4070	4090	3665	4965	2675	3820	3895.45	1.96	-6883	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	498	-13.68	3.45	12	21.98	-273.00	1083.00	12800	20230117	-70.82	2715	20231031	37.57	12800	-70.82	20230117	2715	37.57	20231031	12800	-70.82	20230117	2715	37.57	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
40	20231124	101302	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3740	-80	5	-2.09	9656913415	2466954	71.10	4070	4090	3665	4965	2675	3820	3914.51	1.96	-11719	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	499	-13.70	3.45	12	18.49	-273.00	1083.00	12800	20230117	-70.78	2715	20231031	37.75	12800	-70.78	20230117	2715	37.75	20231031	12800	-70.78	20230117	2715	37.75	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
41	20231124	091253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3995	175	2	4.58	5495239325	1380683	39.79	4070	4090	3865	4965	2675	3820	3980.09	1.96	2639	4346	4082	3556	3292	2766	4215	3425	13	1145	100	2440	5	1	13342378	533	-14.63	3.69	12	10.35	-273.00	1083.00	12800	20230117	-68.79	2715	20231031	47.15	12800	-68.79	20230117	2715	47.15	20231031	12800	-68.79	20230117	2715	47.15	20231031	3.74	N	417180	100	13 억	262026	N	N	N	N
42	20231123	161236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	880	1	29.93	12308804000	3469367	4141.64	3030	3820	3030	3820	2060	2940	3547.81	2.86	-119770	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	510	-13.99	3.53	12	26.00	-273.00	1083.00	12800	20230117	-70.16	2715	20231031	40.70	12800	-70.16	20230117	2715	40.70	20231031	12800	-70.16	20230117	2715	40.70	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
43	20231123	151321	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	880	1	29.93	12299624540	3466964	4138.77	3030	3820	3030	3820	2060	2940	3547.66	2.86	-119770	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	510	-13.99	3.53	12	25.98	-273.00	1083.00	12800	20230117	-70.16	2715	20231031	40.70	12800	-70.16	20230117	2715	40.70	20231031	12800	-70.16	20230117	2715	40.70	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
44	20231123	141321	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	880	1	29.93	12277823800	3461257	4131.96	3030	3820	3030	3820	2060	2940	3547.22	2.86	-119770	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	510	-13.99	3.53	12	25.94	-273.00	1083.00	12800	20230117	-70.16	2715	20231031	40.70	12800	-70.16	20230117	2715	40.70	20231031	12800	-70.16	20230117	2715	40.70	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
45	20231123	131321	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	880	1	29.93	12264281900	3457712	4127.72	3030	3820	3030	3820	2060	2940	3546.94	2.86	-119770	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	510	-13.99	3.53	12	25.92	-273.00	1083.00	12800	20230117	-70.16	2715	20231031	40.70	12800	-70.16	20230117	2715	40.70	20231031	12800	-70.16	20230117	2715	40.70	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
46	20231123	121258	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	880	1	29.93	12201866920	3441373	4108.22	3030	3820	3030	3820	2060	2940	3545.64	2.86	-119770	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	510	-13.99	3.53	12	25.79	-273.00	1083.00	12800	20230117	-70.16	2715	20231031	40.70	12800	-70.16	20230117	2715	40.70	20231031	12800	-70.16	20230117	2715	40.70	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
47	20231123	111331	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	880	1	29.93	12109285400	3417137	4079.29	3030	3820	3030	3820	2060	2940	3543.69	2.86	-118027	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	510	-13.99	3.53	12	25.61	-273.00	1083.00	12800	20230117	-70.16	2715	20231031	40.70	12800	-70.16	20230117	2715	40.70	20231031	12800	-70.16	20230117	2715	40.70	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
48	20231123	101303	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3430	490	2	16.67	5608175980	1660337	1982.07	3030	3560	3030	3820	2060	2940	3377.73	2.86	-85143	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	458	-12.56	3.17	12	12.44	-273.00	1083.00	12800	20230117	-73.20	2715	20231031	26.34	12800	-73.20	20230117	2715	26.34	20231031	12800	-73.20	20230117	2715	26.34	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
49	20231123	091256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3335	395	2	13.44	1260406245	382493	456.61	3030	3410	3030	3820	2060	2940	3295.24	2.86	-36408	3130	3035	2980	2885	2830	3007	2857	13	880	100	1880	5	1	13342378	445	-12.22	3.08	12	2.87	-273.00	1083.00	12800	20230117	-73.95	2715	20231031	22.84	12800	-73.95	20230117	2715	22.84	20231031	12800	-73.95	20230117	2715	22.84	20231031	3.71	N	417180	100	13 억	381780	N	N	N	N
50	20231122	161210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-125	5	-4.08	249125485	83504	127.83	3060	3075	2925	3980	2150	3065	2983.93	2.93	-8478	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	392	-10.77	2.71	12	0.63	-273.00	1083.00	12800	20230117	-77.03	2715	20231031	8.29	12800	-77.03	20230117	2715	8.29	20231031	12800	-77.03	20230117	2715	8.29	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
51	20231122	151236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-125	5	-4.08	229259920	76739	117.47	3060	3075	2925	3980	2150	3065	2987.53	2.93	-8633	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	392	-10.77	2.71	12	0.58	-273.00	1083.00	12800	20230117	-77.03	2715	20231031	8.29	12800	-77.03	20230117	2715	8.29	20231031	12800	-77.03	20230117	2715	8.29	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
52	20231122	141226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-90	5	-2.94	174736495	58285	89.22	3060	3075	2925	3980	2150	3065	2997.97	2.93	-7629	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	397	-10.90	2.75	12	0.44	-273.00	1083.00	12800	20230117	-76.76	2715	20231031	9.58	12800	-76.76	20230117	2715	9.58	20231031	12800	-76.76	20230117	2715	9.58	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
53	20231122	131303	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-70	5	-2.28	149548410	49795	76.23	3060	3075	2925	3980	2150	3065	3003.28	2.93	-7357	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	400	-10.97	2.77	12	0.37	-273.00	1083.00	12800	20230117	-76.60	2715	20231031	10.31	12800	-76.60	20230117	2715	10.31	20231031	12800	-76.60	20230117	2715	10.31	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
54	20231122	121314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-75	5	-2.45	133653600	44489	68.10	3060	3075	2925	3980	2150	3065	3004.19	2.93	-6725	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	399	-10.95	2.76	12	0.33	-273.00	1083.00	12800	20230117	-76.64	2715	20231031	10.13	12800	-76.64	20230117	2715	10.13	20231031	12800	-76.64	20230117	2715	10.13	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
55	20231122	111411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-75	5	-2.45	121380975	40390	61.83	3060	3075	2925	3980	2150	3065	3005.22	2.93	-6290	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	399	-10.95	2.76	12	0.30	-273.00	1083.00	12800	20230117	-76.64	2715	20231031	10.13	12800	-76.64	20230117	2715	10.13	20231031	12800	-76.64	20230117	2715	10.13	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
56	20231122	101328	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-80	5	-2.61	86918640	28838	44.14	3060	3075	2925	3980	2150	3065	3014.03	2.93	-4609	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	398	-10.93	2.76	12	0.22	-273.00	1083.00	12800	20230117	-76.68	2715	20231031	9.94	12800	-76.68	20230117	2715	9.94	20231031	12800	-76.68	20230117	2715	9.94	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
57	20231122	091236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-20	5	-0.65	18840020	6156	9.42	3060	3075	3025	3980	2150	3065	3060.43	2.93	-1286	3121	3092	3061	3032	3001	3107	3047	13	915	100	1960	5	1	13342378	406	-11.15	2.81	12	0.05	-273.00	1083.00	12800	20230117	-76.21	2715	20231031	12.15	12800	-76.21	20230117	2715	12.15	20231031	12800	-76.21	20230117	2715	12.15	20231031	3.76	N	417180	100	13 억	390658	N	N	N	N
58	20231121	161226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3065	5	2	0.16	187051880	61136	90.27	3060	3090	3030	3975	2145	3060	3059.57	2.92	893	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	409	-11.23	2.83	12	0.46	-273.00	1083.00	12800	20230117	-76.05	2715	20231031	12.89	12800	-76.05	20230117	2715	12.89	20231031	12800	-76.05	20230117	2715	12.89	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
59	20231121	151231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3065	5	2	0.16	175600780	57399	84.75	3060	3090	3030	3975	2145	3060	3059.30	2.92	1097	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	409	-11.23	2.83	12	0.43	-273.00	1083.00	12800	20230117	-76.05	2715	20231031	12.89	12800	-76.05	20230117	2715	12.89	20231031	12800	-76.05	20230117	2715	12.89	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
60	20231121	141211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	10	2	0.33	113128670	36896	54.48	3060	3090	3040	3975	2145	3060	3066.15	2.92	-4960	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	410	-11.25	2.83	12	0.28	-273.00	1083.00	12800	20230117	-76.02	2715	20231031	13.08	12800	-76.02	20230117	2715	13.08	20231031	12800	-76.02	20230117	2715	13.08	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
61	20231121	131200	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	25	2	0.82	99856855	32586	48.11	3060	3090	3040	3975	2145	3060	3064.41	2.92	-5058	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	412	-11.30	2.85	12	0.24	-273.00	1083.00	12800	20230117	-75.90	2715	20231031	13.63	12800	-75.90	20230117	2715	13.63	20231031	12800	-75.90	20230117	2715	13.63	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
62	20231121	121204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	-10	5	-0.33	76626990	25048	36.98	3060	3090	3040	3975	2145	3060	3059.21	2.92	-1880	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	407	-11.17	2.82	12	0.19	-273.00	1083.00	12800	20230117	-76.17	2715	20231031	12.34	12800	-76.17	20230117	2715	12.34	20231031	12800	-76.17	20230117	2715	12.34	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
63	20231121	111156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	10	2	0.33	71998575	23533	34.75	3060	3090	3040	3975	2145	3060	3059.47	2.92	-1947	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	410	-11.25	2.83	12	0.18	-273.00	1083.00	12800	20230117	-76.02	2715	20231031	13.08	12800	-76.02	20230117	2715	13.08	20231031	12800	-76.02	20230117	2715	13.08	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
64	20231121	101127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	20	2	0.65	62066245	20295	29.97	3060	3090	3040	3975	2145	3060	3058.20	2.92	-2305	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	411	-11.28	2.84	12	0.15	-273.00	1083.00	12800	20230117	-75.94	2715	20231031	13.44	12800	-75.94	20230117	2715	13.44	20231031	12800	-75.94	20230117	2715	13.44	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
65	20231121	091145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	-20	5	-0.65	9774485	3206	4.73	3060	3060	3040	3975	2145	3060	3048.81	2.92	342	3153	3106	3038	2991	2923	3130	3015	13	915	100	1950	5	1	13342378	406	-11.14	2.81	12	0.02	-273.00	1083.00	12800	20230117	-76.25	2715	20231031	11.97	12800	-76.25	20230117	2715	11.97	20231031	12800	-76.25	20230117	2715	11.97	20231031	3.66	N	417180	100	13 억	390245	N	N	N	N
66	20231120	161151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	50	2	1.66	203260010	66951	78.71	2970	3085	2970	3910	2110	3010	3035.96	2.85	9661	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	408	-11.21	2.83	12	0.50	-273.00	1083.00	12800	20230117	-76.09	2715	20231031	12.71	12800	-76.09	20230117	2715	12.71	20231031	12800	-76.09	20230117	2715	12.71	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
67	20231120	151203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	30	2	1.00	191004140	62938	74.00	2970	3085	2970	3910	2110	3010	3034.80	2.85	10872	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	406	-11.14	2.81	12	0.47	-273.00	1083.00	12800	20230117	-76.25	2715	20231031	11.97	12800	-76.25	20230117	2715	11.97	20231031	12800	-76.25	20230117	2715	11.97	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
68	20231120	141203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	25	2	0.83	176572765	58190	68.41	2970	3085	2970	3910	2110	3010	3034.42	2.85	10897	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	405	-11.12	2.80	12	0.44	-273.00	1083.00	12800	20230117	-76.29	2715	20231031	11.79	12800	-76.29	20230117	2715	11.79	20231031	12800	-76.29	20230117	2715	11.79	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
69	20231120	131152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	10	2	0.33	165388245	54486	64.06	2970	3085	2970	3910	2110	3010	3035.43	2.85	10811	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	403	-11.06	2.79	12	0.41	-273.00	1083.00	12800	20230117	-76.41	2715	20231031	11.23	12800	-76.41	20230117	2715	11.23	20231031	12800	-76.41	20230117	2715	11.23	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
70	20231120	121159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	35	2	1.16	144346120	47493	55.84	2970	3085	2970	3910	2110	3010	3039.32	2.85	10517	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	406	-11.15	2.81	12	0.36	-273.00	1083.00	12800	20230117	-76.21	2715	20231031	12.15	12800	-76.21	20230117	2715	12.15	20231031	12800	-76.21	20230117	2715	12.15	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
71	20231120	111151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	70	2	2.33	89459590	29435	34.61	2970	3085	2970	3910	2110	3010	3039.24	2.85	10004	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	411	-11.28	2.84	12	0.22	-273.00	1083.00	12800	20230117	-75.94	2715	20231031	13.44	12800	-75.94	20230117	2715	13.44	20231031	12800	-75.94	20230117	2715	13.44	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
72	20231120	101149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	35	2	1.16	52892250	17524	20.60	2970	3060	2970	3910	2110	3010	3018.28	2.85	7172	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	406	-11.15	2.81	12	0.13	-273.00	1083.00	12800	20230117	-76.21	2715	20231031	12.15	12800	-76.21	20230117	2715	12.15	20231031	12800	-76.21	20230117	2715	12.15	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
73	20231120	091202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	50	2	1.66	11451920	3827	4.50	2970	3060	2970	3910	2110	3010	2992.36	2.85	479	3236	3122	3026	2912	2816	3180	2970	13	900	100	1920	5	1	13342378	408	-11.21	2.83	12	0.03	-273.00	1083.00	12800	20230117	-76.09	2715	20231031	12.71	12800	-76.09	20230117	2715	12.71	20231031	12800	-76.09	20230117	2715	12.71	20231031	3.66	N	417180	100	13 억	379718	N	N	N	N
74	20231117	161227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	10	2	0.33	253231115	84144	214.99	2970	3140	2930	3900	2100	3000	3009.49	2.92	-10329	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	402	-11.03	2.78	12	0.63	-273.00	1083.00	12800	20230117	-76.48	2715	20231031	10.87	12800	-76.48	20230117	2715	10.87	20231031	12800	-76.48	20230117	2715	10.87	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
75	20231117	151235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	15	2	0.50	242295765	80510	205.71	2970	3140	2930	3900	2100	3000	3009.51	2.92	-9212	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	402	-11.04	2.78	12	0.60	-273.00	1083.00	12800	20230117	-76.45	2715	20231031	11.05	12800	-76.45	20230117	2715	11.05	20231031	12800	-76.45	20230117	2715	11.05	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
76	20231117	141228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	35	2	1.17	151859920	50908	130.07	2970	3070	2930	3900	2100	3000	2983.03	2.92	-6850	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	405	-11.12	2.80	12	0.38	-273.00	1083.00	12800	20230117	-76.29	2715	20231031	11.79	12800	-76.29	20230117	2715	11.79	20231031	12800	-76.29	20230117	2715	11.79	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
77	20231117	131226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-25	5	-0.83	86502580	29218	74.65	2970	3015	2930	3900	2100	3000	2960.59	2.92	-4273	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	397	-10.90	2.75	12	0.22	-273.00	1083.00	12800	20230117	-76.76	2715	20231031	9.58	12800	-76.76	20230117	2715	9.58	20231031	12800	-76.76	20230117	2715	9.58	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
78	20231117	121227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-40	5	-1.33	73315650	24799	63.36	2970	3015	2930	3900	2100	3000	2956.40	2.92	-3073	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	395	-10.84	2.73	12	0.19	-273.00	1083.00	12800	20230117	-76.88	2715	20231031	9.02	12800	-76.88	20230117	2715	9.02	20231031	12800	-76.88	20230117	2715	9.02	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
79	20231117	111235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-30	5	-1.00	56637315	19150	48.93	2970	3015	2930	3900	2100	3000	2957.56	2.92	-2254	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	396	-10.88	2.74	12	0.14	-273.00	1083.00	12800	20230117	-76.80	2715	20231031	9.39	12800	-76.80	20230117	2715	9.39	20231031	12800	-76.80	20230117	2715	9.39	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
80	20231117	101231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-25	5	-0.83	35434045	11950	30.53	2970	3015	2930	3900	2100	3000	2965.19	2.92	-722	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	397	-10.90	2.75	12	0.09	-273.00	1083.00	12800	20230117	-76.76	2715	20231031	9.58	12800	-76.76	20230117	2715	9.58	20231031	12800	-76.76	20230117	2715	9.58	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
81	20231117	091231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-10	5	-0.33	22007605	7409	18.93	2970	3015	2930	3900	2100	3000	2970.39	2.92	-901	3066	3032	2986	2952	2906	3050	2970	13	900	100	1920	5	1	13342378	399	-10.95	2.76	12	0.06	-273.00	1083.00	12800	20230117	-76.64	2715	20231031	10.13	12800	-76.64	20230117	2715	10.13	20231031	12800	-76.64	20230117	2715	10.13	20231031	3.64	N	417180	100	13 억	390047	N	N	N	N
82	20231116	161228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-10	5	-0.33	111786835	37373	77.65	2960	3020	2940	3900	2100	3000	2991.11	3.02	-13470	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	399	-10.95	2.76	12	0.28	-273.00	1083.00	12800	20230117	-76.64	2715	20231031	10.13	12800	-76.64	20230117	2715	10.13	20231031	12800	-76.64	20230117	2715	10.13	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
83	20231116	151220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-10	5	-0.33	65075015	21782	45.25	2960	3020	2940	3900	2100	3000	2987.56	3.02	-10985	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	399	-10.95	2.76	12	0.16	-273.00	1083.00	12800	20230117	-76.64	2715	20231031	10.13	12800	-76.64	20230117	2715	10.13	20231031	12800	-76.64	20230117	2715	10.13	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
84	20231116	141157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-20	5	-0.67	50949450	17067	35.46	2960	3020	2940	3900	2100	3000	2985.26	3.02	-8709	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	398	-10.92	2.75	12	0.13	-273.00	1083.00	12800	20230117	-76.72	2715	20231031	9.76	12800	-76.72	20230117	2715	9.76	20231031	12800	-76.72	20230117	2715	9.76	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
85	20231116	131220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	49779700	16674	34.64	2960	3020	2940	3900	2100	3000	2985.47	3.02	-8406	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	398	-10.93	2.76	12	0.12	-273.00	1083.00	12800	20230117	-76.68	2715	20231031	9.94	12800	-76.68	20230117	2715	9.94	20231031	12800	-76.68	20230117	2715	9.94	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
86	20231116	121222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-40	5	-1.33	46791075	15667	32.55	2960	3020	2940	3900	2100	3000	2986.60	3.02	-8455	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	395	-10.84	2.73	12	0.12	-273.00	1083.00	12800	20230117	-76.88	2715	20231031	9.02	12800	-76.88	20230117	2715	9.02	20231031	12800	-76.88	20230117	2715	9.02	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
87	20231116	111221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-50	5	-1.67	39246210	13120	27.26	2960	3020	2940	3900	2100	3000	2991.33	3.02	-7560	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	394	-10.81	2.72	12	0.10	-273.00	1083.00	12800	20230117	-76.95	2715	20231031	8.66	12800	-76.95	20230117	2715	8.66	20231031	12800	-76.95	20230117	2715	8.66	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
88	20231116	101220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	5	2	0.17	11694950	3892	8.09	2960	3020	2960	3900	2100	3000	3004.87	3.02	-2368	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	401	-11.01	2.77	12	0.03	-273.00	1083.00	12800	20230117	-76.52	2715	20231031	10.68	12800	-76.52	20230117	2715	10.68	20231031	12800	-76.52	20230117	2715	10.68	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
89	20231116	091227	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	0	3	0.00	0	0	0.00	0	0	0	3900	2100	3000	0.00	3.02	0	3063	3031	2998	2966	2933	3015	2950	13	900	100	1920	5	1	13342378	400	-10.99	2.77	12	0.00	-273.00	1083.00	12800	20230117	-76.56	2715	20231031	10.50	12800	-76.56	20230117	2715	10.50	20231031	12800	-76.56	20230117	2715	10.50	20231031	3.65	N	417180	100	13 억	403505	N	N	N	N
90	20231115	161055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	75	2	2.56	144296700	48133	214.77	3020	3030	2965	3800	2050	2925	2997.87	3.04	-1666	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	400	-10.99	2.77	12	0.36	-273.00	1083.00	12800	20230117	-76.56	2715	20231031	10.50	12800	-76.56	20230117	2715	10.50	20231031	12800	-76.56	20230117	2715	10.50	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
91	20231115	151244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	70	2	2.39	142232710	47445	211.70	3020	3030	2965	3800	2050	2925	2997.84	3.04	-1672	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	400	-10.97	2.77	12	0.36	-273.00	1083.00	12800	20230117	-76.60	2715	20231031	10.31	12800	-76.60	20230117	2715	10.31	20231031	12800	-76.60	20230117	2715	10.31	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
92	20231115	141240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	75	2	2.56	137986955	46027	205.38	3020	3030	2965	3800	2050	2925	2997.96	3.04	-1238	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	400	-10.99	2.77	12	0.34	-273.00	1083.00	12800	20230117	-76.56	2715	20231031	10.50	12800	-76.56	20230117	2715	10.50	20231031	12800	-76.56	20230117	2715	10.50	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
93	20231115	131241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	75	2	2.56	114546810	38220	170.54	3020	3030	2965	3800	2050	2925	2997.04	3.04	102	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	400	-10.99	2.77	12	0.29	-273.00	1083.00	12800	20230117	-76.56	2715	20231031	10.50	12800	-76.56	20230117	2715	10.50	20231031	12800	-76.56	20230117	2715	10.50	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
94	20231115	121242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	85	2	2.91	107490030	35870	160.06	3020	3030	2965	3800	2050	2925	2996.66	3.04	482	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	402	-11.03	2.78	12	0.27	-273.00	1083.00	12800	20230117	-76.48	2715	20231031	10.87	12800	-76.48	20230117	2715	10.87	20231031	12800	-76.48	20230117	2715	10.87	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
95	20231115	111257	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	90	2	3.08	102950145	34362	153.33	3020	3030	2965	3800	2050	2925	2996.05	3.04	924	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	402	-11.04	2.78	12	0.26	-273.00	1083.00	12800	20230117	-76.45	2715	20231031	11.05	12800	-76.45	20230117	2715	11.05	20231031	12800	-76.45	20230117	2715	11.05	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
96	20231115	101247	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	70	2	2.39	80385365	26837	119.75	3020	3030	2965	3800	2050	2925	2995.32	3.04	2525	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	400	-10.97	2.77	12	0.20	-273.00	1083.00	12800	20230117	-76.60	2715	20231031	10.31	12800	-76.60	20230117	2715	10.31	20231031	12800	-76.60	20230117	2715	10.31	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
97	20231115	091236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	55	2	1.88	27139840	9063	40.44	3020	3030	2965	3800	2050	2925	2994.58	3.04	-1684	2995	2960	2890	2855	2785	2977	2872	13	875	100	1870	5	1	13342378	398	-10.92	2.75	12	0.07	-273.00	1083.00	12800	20230117	-76.72	2715	20231031	9.76	12800	-76.72	20230117	2715	9.76	20231031	12800	-76.72	20230117	2715	9.76	20231031	3.70	N	417180	100	13 억	405171	N	N	N	N
98	20231114	161215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	105	2	3.72	64349800	22286	63.44	2820	2925	2820	3665	1975	2820	2887.45	2.96	9597	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	390	-10.71	2.70	12	0.17	-273.00	1083.00	12800	20230117	-77.15	2715	20231031	7.73	12800	-77.15	20230117	2715	7.73	20231031	12800	-77.15	20230117	2715	7.73	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
99	20231114	151222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	100	2	3.55	62434505	21631	61.57	2820	2925	2820	3665	1975	2820	2886.34	2.96	9476	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	390	-10.70	2.70	12	0.16	-273.00	1083.00	12800	20230117	-77.19	2715	20231031	7.55	12800	-77.19	20230117	2715	7.55	20231031	12800	-77.19	20230117	2715	7.55	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
100	20231114	141218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	85	2	3.01	54512455	18913	53.83	2820	2910	2820	3665	1975	2820	2882.27	2.96	9900	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	388	-10.64	2.68	12	0.14	-273.00	1083.00	12800	20230117	-77.30	2715	20231031	7.00	12800	-77.30	20230117	2715	7.00	20231031	12800	-77.30	20230117	2715	7.00	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
101	20231114	131221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	80	2	2.84	50342665	17477	49.75	2820	2910	2820	3665	1975	2820	2880.51	2.96	9807	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	387	-10.62	2.68	12	0.13	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
102	20231114	121224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	80	2	2.84	46866075	16277	46.33	2820	2910	2820	3665	1975	2820	2879.28	2.96	9683	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	387	-10.62	2.68	12	0.12	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
103	20231114	111233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	80	2	2.84	42822040	14875	42.34	2820	2910	2820	3665	1975	2820	2878.79	2.96	9594	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	387	-10.62	2.68	12	0.11	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
104	20231114	101219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	80	2	2.84	38738590	13465	38.33	2820	2910	2820	3665	1975	2820	2876.98	2.96	9594	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	387	-10.62	2.68	12	0.10	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
105	20231114	091207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	50	2	1.77	14057275	4898	13.94	2820	2885	2820	3665	1975	2820	2870.00	2.96	3946	2980	2900	2860	2780	2740	2880	2760	13	845	100	1800	5	1	13342378	383	-10.51	2.65	12	0.04	-273.00	1083.00	12800	20230117	-77.58	2715	20231031	5.71	12800	-77.58	20230117	2715	5.71	20231031	12800	-77.58	20230117	2715	5.71	20231031	3.66	N	417180	100	13 억	395574	N	N	N	N
106	20231113	161159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	-80	5	-2.76	100438180	35122	97.37	2910	2940	2820	3770	2030	2900	2859.71	3.05	-11540	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	376	-10.33	2.60	12	0.26	-273.00	1083.00	12800	20230117	-77.97	2715	20231031	3.87	12800	-77.97	20230117	2715	3.87	20231031	12800	-77.97	20230117	2715	3.87	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
107	20231113	151152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2840	-60	5	-2.07	92419335	32281	89.49	2910	2940	2825	3770	2030	2900	2862.96	3.05	-11082	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	379	-10.40	2.62	12	0.24	-273.00	1083.00	12800	20230117	-77.81	2715	20231031	4.60	12800	-77.81	20230117	2715	4.60	20231031	12800	-77.81	20230117	2715	4.60	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
108	20231113	141153	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-50	5	-1.72	81406215	28398	78.73	2910	2940	2825	3770	2030	2900	2866.62	3.05	-8532	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	380	-10.44	2.63	12	0.21	-273.00	1083.00	12800	20230117	-77.73	2715	20231031	4.97	12800	-77.73	20230117	2715	4.97	20231031	12800	-77.73	20230117	2715	4.97	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
109	20231113	131152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-50	5	-1.72	73107565	25470	70.61	2910	2940	2840	3770	2030	2900	2870.34	3.05	-7803	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	380	-10.44	2.63	12	0.19	-273.00	1083.00	12800	20230117	-77.73	2715	20231031	4.97	12800	-77.73	20230117	2715	4.97	20231031	12800	-77.73	20230117	2715	4.97	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
110	20231113	121157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2840	-60	5	-2.07	63134005	21962	60.89	2910	2940	2840	3770	2030	2900	2874.69	3.05	-7195	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	379	-10.40	2.62	12	0.16	-273.00	1083.00	12800	20230117	-77.81	2715	20231031	4.60	12800	-77.81	20230117	2715	4.60	20231031	12800	-77.81	20230117	2715	4.60	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
111	20231113	111149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-40	5	-1.38	41951240	14523	40.26	2910	2940	2850	3770	2030	2900	2888.61	3.05	-3416	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	382	-10.48	2.64	12	0.11	-273.00	1083.00	12800	20230117	-77.66	2715	20231031	5.34	12800	-77.66	20230117	2715	5.34	20231031	12800	-77.66	20230117	2715	5.34	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
112	20231113	101148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	0	3	0.00	26499425	9120	25.28	2910	2940	2860	3770	2030	2900	2905.64	3.05	-1779	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	387	-10.62	2.68	12	0.07	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
113	20231113	091157	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	35	2	1.21	4032450	1378	3.82	2910	2940	2910	3770	2030	2900	2926.31	3.05	965	3100	3000	2940	2840	2780	2970	2810	13	870	100	1850	5	1	13342378	392	-10.75	2.71	12	0.01	-273.00	1083.00	12800	20230117	-77.07	2715	20231031	8.10	12800	-77.07	20230117	2715	8.10	20231031	12800	-77.07	20230117	2715	8.10	20231031	3.69	N	417180	100	13 억	407094	N	N	N	N
114	20231110	161209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-100	5	-3.33	105002695	36067	125.02	3040	3040	2880	3900	2100	3000	2911.35	3.07	-2685	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	387	-10.62	2.68	12	0.27	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
115	20231110	151217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-85	5	-2.83	101965765	35020	121.39	3040	3040	2880	3900	2100	3000	2911.64	3.07	-2668	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	389	-10.68	2.69	12	0.26	-273.00	1083.00	12800	20230117	-77.23	2715	20231031	7.37	12800	-77.23	20230117	2715	7.37	20231031	12800	-77.23	20230117	2715	7.37	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
116	20231110	141200	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-80	5	-2.67	91745690	31512	109.23	3040	3040	2880	3900	2100	3000	2911.45	3.07	-1959	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	390	-10.70	2.70	12	0.24	-273.00	1083.00	12800	20230117	-77.19	2715	20231031	7.55	12800	-77.19	20230117	2715	7.55	20231031	12800	-77.19	20230117	2715	7.55	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
117	20231110	131202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-90	5	-3.00	69563420	23845	82.65	3040	3040	2880	3900	2100	3000	2917.32	3.07	-1758	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	388	-10.66	2.69	12	0.18	-273.00	1083.00	12800	20230117	-77.27	2715	20231031	7.18	12800	-77.27	20230117	2715	7.18	20231031	12800	-77.27	20230117	2715	7.18	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
118	20231110	121210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-80	5	-2.67	46457405	15898	55.11	3040	3040	2880	3900	2100	3000	2922.22	3.07	-868	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	390	-10.70	2.70	12	0.12	-273.00	1083.00	12800	20230117	-77.19	2715	20231031	7.55	12800	-77.19	20230117	2715	7.55	20231031	12800	-77.19	20230117	2715	7.55	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
119	20231110	111147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-70	5	-2.33	39024820	13370	46.34	3040	3040	2880	3900	2100	3000	2918.83	3.07	-330	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	391	-10.73	2.71	12	0.10	-273.00	1083.00	12800	20230117	-77.11	2715	20231031	7.92	12800	-77.11	20230117	2715	7.92	20231031	12800	-77.11	20230117	2715	7.92	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
120	20231110	101202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-50	5	-1.67	32837240	11245	38.98	3040	3040	2880	3900	2100	3000	2920.16	3.07	79	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	394	-10.81	2.72	12	0.08	-273.00	1083.00	12800	20230117	-76.95	2715	20231031	8.66	12800	-76.95	20230117	2715	8.66	20231031	12800	-76.95	20230117	2715	8.66	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
121	20231110	091140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-40	5	-1.33	3912450	1306	4.53	3040	3040	2960	3900	2100	3000	2995.75	3.07	-650	3200	3100	3050	2950	2900	3075	2925	13	900	100	1920	5	1	13342378	395	-10.84	2.73	12	0.01	-273.00	1083.00	12800	20230117	-76.88	2715	20231031	9.02	12800	-76.88	20230117	2715	9.02	20231031	12800	-76.88	20230117	2715	9.02	20231031	3.74	N	417180	100	13 억	409779	N	N	N	N
122	20231109	161133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-115	5	-3.69	88022990	28843	32.36	3100	3150	3000	4045	2185	3115	3051.86	3.10	-4280	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	400	-10.99	2.77	12	0.22	-273.00	1083.00	12800	20230117	-76.56	2715	20231031	10.50	12800	-76.56	20230117	2715	10.50	20231031	12800	-76.56	20230117	2715	10.50	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
123	20231109	151133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3025	-90	5	-2.89	81437135	26648	29.90	3100	3150	3000	4045	2185	3115	3056.03	3.10	-4269	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	404	-11.08	2.79	12	0.20	-273.00	1083.00	12800	20230117	-76.37	2715	20231031	11.42	12800	-76.37	20230117	2715	11.42	20231031	12800	-76.37	20230117	2715	11.42	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
124	20231109	141128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	-85	5	-2.73	62828210	20514	23.01	3100	3150	3005	4045	2185	3115	3062.70	3.10	-3003	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	404	-11.10	2.80	12	0.15	-273.00	1083.00	12800	20230117	-76.33	2715	20231031	11.60	12800	-76.33	20230117	2715	11.60	20231031	12800	-76.33	20230117	2715	11.60	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
125	20231109	131132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	-75	5	-2.41	48643345	15809	17.74	3100	3150	3015	4045	2185	3115	3076.94	3.10	-2177	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	406	-11.14	2.81	12	0.12	-273.00	1083.00	12800	20230117	-76.25	2715	20231031	11.97	12800	-76.25	20230117	2715	11.97	20231031	12800	-76.25	20230117	2715	11.97	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
126	20231109	121136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	-55	5	-1.77	47574660	15458	17.34	3100	3150	3015	4045	2185	3115	3077.67	3.10	-2045	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	408	-11.21	2.83	12	0.12	-273.00	1083.00	12800	20230117	-76.09	2715	20231031	12.71	12800	-76.09	20230117	2715	12.71	20231031	12800	-76.09	20230117	2715	12.71	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
127	20231109	111132	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	-55	5	-1.77	44224495	14356	16.11	3100	3150	3015	4045	2185	3115	3080.56	3.10	-1867	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	408	-11.21	2.83	12	0.11	-273.00	1083.00	12800	20230117	-76.09	2715	20231031	12.71	12800	-76.09	20230117	2715	12.71	20231031	12800	-76.09	20230117	2715	12.71	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
128	20231109	101125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-70	5	-2.25	39845890	12917	14.49	3100	3150	3015	4045	2185	3115	3084.76	3.10	-1951	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	406	-11.15	2.81	12	0.10	-273.00	1083.00	12800	20230117	-76.21	2715	20231031	12.15	12800	-76.21	20230117	2715	12.15	20231031	12800	-76.21	20230117	2715	12.15	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
129	20231109	091134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-15	5	-0.48	18985160	6115	6.86	3100	3150	3095	4045	2185	3115	3104.69	3.10	-649	3321	3217	3146	3042	2971	3270	3095	13	930	100	1990	5	1	13342378	414	-11.36	2.86	12	0.05	-273.00	1083.00	12800	20230117	-75.78	2715	20231031	14.18	12800	-75.78	20230117	2715	14.18	20231031	12800	-75.78	20230117	2715	14.18	20231031	3.82	N	417180	100	13 억	414059	N	N	N	N
130	20231108	161124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3115	45	2	1.47	282255405	89116	82.33	3075	3250	3075	3990	2150	3070	3167.29	3.02	10588	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	416	-11.41	2.88	12	0.67	-273.00	1083.00	12800	20230117	-75.66	2715	20231031	14.73	12800	-75.66	20230117	2715	14.73	20231031	12800	-75.66	20230117	2715	14.73	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
131	20231108	151128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3135	65	2	2.12	272256195	85909	79.37	3075	3250	3075	3990	2150	3070	3169.12	3.02	10280	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	418	-11.48	2.89	12	0.64	-273.00	1083.00	12800	20230117	-75.51	2715	20231031	15.47	12800	-75.51	20230117	2715	15.47	20231031	12800	-75.51	20230117	2715	15.47	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
132	20231108	141122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3170	100	2	3.26	250600950	79018	73.00	3075	3250	3075	3990	2150	3070	3171.44	3.02	10230	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	423	-11.61	2.93	12	0.59	-273.00	1083.00	12800	20230117	-75.23	2715	20231031	16.76	12800	-75.23	20230117	2715	16.76	20231031	12800	-75.23	20230117	2715	16.76	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
133	20231108	131119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3170	100	2	3.26	243004660	76618	70.78	3075	3250	3075	3990	2150	3070	3171.64	3.02	10496	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	423	-11.61	2.93	12	0.57	-273.00	1083.00	12800	20230117	-75.23	2715	20231031	16.76	12800	-75.23	20230117	2715	16.76	20231031	12800	-75.23	20230117	2715	16.76	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
134	20231108	121116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3205	135	2	4.40	214654635	67725	62.57	3075	3250	3075	3990	2150	3070	3169.50	3.02	9148	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	428	-11.74	2.96	12	0.51	-273.00	1083.00	12800	20230117	-74.96	2715	20231031	18.05	12800	-74.96	20230117	2715	18.05	20231031	12800	-74.96	20230117	2715	18.05	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
135	20231108	111126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3205	135	2	4.40	156038535	49526	45.75	3075	3245	3075	3990	2150	3070	3150.64	3.02	9751	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	428	-11.74	2.96	12	0.37	-273.00	1083.00	12800	20230117	-74.96	2715	20231031	18.05	12800	-74.96	20230117	2715	18.05	20231031	12800	-74.96	20230117	2715	18.05	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
136	20231108	101122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3160	90	2	2.93	75406750	24156	22.32	3075	3160	3075	3990	2150	3070	3121.66	3.02	3586	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	422	-11.58	2.92	12	0.18	-273.00	1083.00	12800	20230117	-75.31	2715	20231031	16.39	12800	-75.31	20230117	2715	16.39	20231031	12800	-75.31	20230117	2715	16.39	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
137	20231108	091120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3135	65	2	2.12	11194320	3583	3.31	3075	3140	3075	3990	2150	3070	3124.29	3.02	-954	3276	3172	3071	2967	2866	3225	3020	13	920	100	1960	5	1	13342378	418	-11.48	2.89	12	0.03	-273.00	1083.00	12800	20230117	-75.51	2715	20231031	15.47	12800	-75.51	20230117	2715	15.47	20231031	12800	-75.51	20230117	2715	15.47	20231031	3.90	N	417180	100	13 억	403471	N	N	N	N
138	20231107	161121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	55	2	1.82	333659275	108014	199.38	2970	3175	2970	3915	2115	3015	3089.04	3.08	-7918	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	410	-11.25	2.83	12	0.81	-273.00	1083.00	12800	20230117	-76.02	2715	20231031	13.08	12800	-76.02	20230117	2715	13.08	20231031	12800	-76.02	20230117	2715	13.08	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
139	20231107	151125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	60	2	1.99	325324210	105299	194.36	2970	3175	2970	3915	2115	3015	3089.53	3.08	-7596	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	410	-11.26	2.84	12	0.79	-273.00	1083.00	12800	20230117	-75.98	2715	20231031	13.26	12800	-75.98	20230117	2715	13.26	20231031	12800	-75.98	20230117	2715	13.26	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
140	20231107	141125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	60	2	1.99	317782830	102843	189.83	2970	3175	2970	3915	2115	3015	3089.98	3.08	-7628	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	410	-11.26	2.84	12	0.77	-273.00	1083.00	12800	20230117	-75.98	2715	20231031	13.26	12800	-75.98	20230117	2715	13.26	20231031	12800	-75.98	20230117	2715	13.26	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
141	20231107	131128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	55	2	1.82	303423515	98136	181.14	2970	3175	2970	3915	2115	3015	3091.87	3.08	-7228	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	410	-11.25	2.83	12	0.74	-273.00	1083.00	12800	20230117	-76.02	2715	20231031	13.08	12800	-76.02	20230117	2715	13.08	20231031	12800	-76.02	20230117	2715	13.08	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
142	20231107	121119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	0	3	0.00	285103145	92160	170.11	2970	3175	2970	3915	2115	3015	3093.57	3.08	-3938	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	402	-11.04	2.78	12	0.69	-273.00	1083.00	12800	20230117	-76.45	2715	20231031	11.05	12800	-76.45	20230117	2715	11.05	20231031	12800	-76.45	20230117	2715	11.05	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
143	20231107	111121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	65	2	2.16	133294800	42915	79.21	2970	3175	2970	3915	2115	3015	3106.02	3.08	-6061	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	411	-11.28	2.84	12	0.32	-273.00	1083.00	12800	20230117	-75.94	2715	20231031	13.44	12800	-75.94	20230117	2715	13.44	20231031	12800	-75.94	20230117	2715	13.44	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
144	20231107	101133	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3125	110	2	3.65	112153715	36088	66.61	2970	3175	2970	3915	2115	3015	3107.78	3.08	-4942	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	417	-11.45	2.89	12	0.27	-273.00	1083.00	12800	20230117	-75.59	2715	20231031	15.10	12800	-75.59	20230117	2715	15.10	20231031	12800	-75.59	20230117	2715	15.10	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
145	20231107	091108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	30	2	1.00	10147850	3367	6.21	2970	3050	2970	3915	2115	3015	3013.91	3.08	-500	3115	3065	3005	2955	2895	3090	2980	13	900	100	1920	5	1	13342378	406	-11.15	2.81	12	0.03	-273.00	1083.00	12800	20230117	-76.21	2715	20231031	12.15	12800	-76.21	20230117	2715	12.15	20231031	12800	-76.21	20230117	2715	12.15	20231031	3.98	N	417180	100	13 억	411389	N	N	N	N
146	20231106	161055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	70	2	2.38	163107395	54156	136.68	2980	3055	2945	3825	2065	2945	3011.80	3.00	10894	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	402	-11.04	2.78	12	0.41	-273.00	1083.00	12800	20230117	-76.45	2715	20231031	11.05	12800	-76.45	20230117	2715	11.05	20231031	12800	-76.45	20230117	2715	11.05	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
147	20231106	151102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	85	2	2.89	149981345	49811	125.72	2980	3055	2945	3825	2065	2945	3011.01	3.00	10336	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	404	-11.10	2.80	12	0.37	-273.00	1083.00	12800	20230117	-76.33	2715	20231031	11.60	12800	-76.33	20230117	2715	11.60	20231031	12800	-76.33	20230117	2715	11.60	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
148	20231106	141055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	65	2	2.21	90219135	30086	75.93	2980	3025	2945	3825	2065	2945	2998.71	3.00	6178	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	402	-11.03	2.78	12	0.23	-273.00	1083.00	12800	20230117	-76.48	2715	20231031	10.87	12800	-76.48	20230117	2715	10.87	20231031	12800	-76.48	20230117	2715	10.87	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
149	20231106	131105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	55	2	1.87	85143535	28397	71.67	2980	3025	2945	3825	2065	2945	2998.33	3.00	5504	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	400	-10.99	2.77	12	0.21	-273.00	1083.00	12800	20230117	-76.56	2715	20231031	10.50	12800	-76.56	20230117	2715	10.50	20231031	12800	-76.56	20230117	2715	10.50	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
150	20231106	121102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	75	2	2.55	80074430	26712	67.42	2980	3025	2945	3825	2065	2945	2997.70	3.00	5300	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	403	-11.06	2.79	12	0.20	-273.00	1083.00	12800	20230117	-76.41	2715	20231031	11.23	12800	-76.41	20230117	2715	11.23	20231031	12800	-76.41	20230117	2715	11.23	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
151	20231106	111100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	70	2	2.38	65409210	21853	55.15	2980	3025	2945	3825	2065	2945	2993.15	3.00	4778	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	402	-11.04	2.78	12	0.16	-273.00	1083.00	12800	20230117	-76.45	2715	20231031	11.05	12800	-76.45	20230117	2715	11.05	20231031	12800	-76.45	20230117	2715	11.05	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
152	20231106	101034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	50	2	1.70	30616575	10262	25.90	2980	3005	2945	3825	2065	2945	2983.49	3.00	2889	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	400	-10.97	2.77	12	0.08	-273.00	1083.00	12800	20230117	-76.60	2715	20231031	10.31	12800	-76.60	20230117	2715	10.31	20231031	12800	-76.60	20230117	2715	10.31	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
153	20231106	091058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	30	2	1.02	6508140	2197	5.54	2980	2990	2945	3825	2065	2945	2962.28	3.00	373	3021	2982	2921	2882	2821	2952	2852	13	880	100	1880	5	1	13342378	397	-10.90	2.75	12	0.02	-273.00	1083.00	12800	20230117	-76.76	2715	20231031	9.58	12800	-76.76	20230117	2715	9.58	20231031	12800	-76.76	20230117	2715	9.58	20231031	4.00	N	417180	100	13 억	400495	N	N	N	N
154	20231103	161047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	35	2	1.20	115865885	39622	128.97	2955	2960	2860	3780	2040	2910	2924.28	2.92	10791	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	393	-10.79	2.72	12	0.30	-273.00	1083.00	12800	20230117	-76.99	2715	20231031	8.47	12800	-76.99	20230117	2715	8.47	20231031	12800	-76.99	20230117	2715	8.47	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
155	20231103	151042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	30	2	1.03	103666550	35475	115.47	2955	2960	2860	3780	2040	2910	2922.24	2.92	10188	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	392	-10.77	2.71	12	0.27	-273.00	1083.00	12800	20230117	-77.03	2715	20231031	8.29	12800	-77.03	20230117	2715	8.29	20231031	12800	-77.03	20230117	2715	8.29	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
156	20231103	141043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	35	2	1.20	94930600	32486	105.74	2955	2960	2860	3780	2040	2910	2922.20	2.92	8764	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	393	-10.79	2.72	12	0.24	-273.00	1083.00	12800	20230117	-76.99	2715	20231031	8.47	12800	-76.99	20230117	2715	8.47	20231031	12800	-76.99	20230117	2715	8.47	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
157	20231103	131042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	25	2	0.86	89309710	30567	99.50	2955	2960	2860	3780	2040	2910	2921.77	2.92	8754	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	392	-10.75	2.71	12	0.23	-273.00	1083.00	12800	20230117	-77.07	2715	20231031	8.10	12800	-77.07	20230117	2715	8.10	20231031	12800	-77.07	20230117	2715	8.10	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
158	20231103	121039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	30	2	1.03	74127115	25412	82.72	2955	2955	2860	3780	2040	2910	2917.01	2.92	7605	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	392	-10.77	2.71	12	0.19	-273.00	1083.00	12800	20230117	-77.03	2715	20231031	8.29	12800	-77.03	20230117	2715	8.29	20231031	12800	-77.03	20230117	2715	8.29	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
159	20231103	111050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	25	2	0.86	66737200	22890	74.51	2955	2955	2860	3780	2040	2910	2915.56	2.92	7542	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	392	-10.75	2.71	12	0.17	-273.00	1083.00	12800	20230117	-77.07	2715	20231031	8.10	12800	-77.07	20230117	2715	8.10	20231031	12800	-77.07	20230117	2715	8.10	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
160	20231103	101030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	40	2	1.37	62662455	21507	70.01	2955	2955	2860	3780	2040	2910	2913.58	2.92	7543	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	394	-10.81	2.72	12	0.16	-273.00	1083.00	12800	20230117	-76.95	2715	20231031	8.66	12800	-76.95	20230117	2715	8.66	20231031	12800	-76.95	20230117	2715	8.66	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
161	20231103	091035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	5	2	0.17	9805750	3374	10.98	2955	2955	2860	3780	2040	2910	2906.27	2.92	-1508	2973	2941	2898	2866	2823	2957	2882	13	870	100	1860	5	1	13342378	389	-10.68	2.69	12	0.03	-273.00	1083.00	12800	20230117	-77.23	2715	20231031	7.37	12800	-77.23	20230117	2715	7.37	20231031	12800	-77.23	20230117	2715	7.37	20231031	4.06	N	417180	100	13 억	389704	N	N	N	N
162	20231102	161034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	80	2	2.83	88989180	30634	73.48	2865	2930	2855	3675	1985	2830	2904.91	2.85	9937	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	388	-10.66	2.69	12	0.23	-273.00	1083.00	12800	20230117	-77.27	2715	20231031	7.18	12800	-77.27	20230117	2715	7.18	20231031	12800	-77.27	20230117	2715	7.18	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
163	20231102	151046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	85	2	3.00	82697520	28472	68.29	2865	2930	2855	3675	1985	2830	2904.52	2.85	9168	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	389	-10.68	2.69	12	0.21	-273.00	1083.00	12800	20230117	-77.23	2715	20231031	7.37	12800	-77.23	20230117	2715	7.37	20231031	12800	-77.23	20230117	2715	7.37	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
164	20231102	141032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	75	2	2.65	77892895	26820	64.33	2865	2930	2855	3675	1985	2830	2904.28	2.85	8481	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	388	-10.64	2.68	12	0.20	-273.00	1083.00	12800	20230117	-77.30	2715	20231031	7.00	12800	-77.30	20230117	2715	7.00	20231031	12800	-77.30	20230117	2715	7.00	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
165	20231102	131034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	70	2	2.47	74791895	25753	61.77	2865	2930	2855	3675	1985	2830	2904.20	2.85	8309	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	387	-10.62	2.68	12	0.19	-273.00	1083.00	12800	20230117	-77.34	2715	20231031	6.81	12800	-77.34	20230117	2715	6.81	20231031	12800	-77.34	20230117	2715	6.81	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
166	20231102	121031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	85	2	3.00	72428785	24941	59.82	2865	2930	2855	3675	1985	2830	2904.00	2.85	8477	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	389	-10.68	2.69	12	0.19	-273.00	1083.00	12800	20230117	-77.23	2715	20231031	7.37	12800	-77.23	20230117	2715	7.37	20231031	12800	-77.23	20230117	2715	7.37	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
167	20231102	111030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	85	2	3.00	68495715	23589	56.58	2865	2930	2855	3675	1985	2830	2903.71	2.85	8226	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	389	-10.68	2.69	12	0.18	-273.00	1083.00	12800	20230117	-77.23	2715	20231031	7.37	12800	-77.23	20230117	2715	7.37	20231031	12800	-77.23	20230117	2715	7.37	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
168	20231102	101031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	85	2	3.00	50818525	17535	42.06	2865	2925	2855	3675	1985	2830	2898.12	2.85	8163	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	389	-10.68	2.69	12	0.13	-273.00	1083.00	12800	20230117	-77.23	2715	20231031	7.37	12800	-77.23	20230117	2715	7.37	20231031	12800	-77.23	20230117	2715	7.37	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
169	20231102	091037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	45	2	1.59	4513970	1576	3.78	2865	2875	2855	3675	1985	2830	2864.19	2.85	-422	2956	2892	2846	2782	2736	2870	2760	13	845	100	1810	5	1	13342378	384	-10.53	2.65	12	0.01	-273.00	1083.00	12800	20230117	-77.54	2715	20231031	5.89	12800	-77.54	20230117	2715	5.89	20231031	12800	-77.54	20230117	2715	5.89	20231031	4.12	N	417180	100	13 억	379767	N	N	N	N
170	20231101	161027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	-10	5	-0.35	117801700	41690	93.79	2900	2910	2800	3690	1990	2840	2825.66	2.86	-1265	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	378	-10.37	2.61	12	0.31	-273.00	1083.00	12800	20230117	-77.89	2715	20231031	4.24	12800	-77.89	20230117	2715	4.24	20231031	12800	-77.89	20230117	2715	4.24	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
171	20231101	151027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	-20	5	-0.70	99263050	35081	78.92	2900	2910	2805	3690	1990	2840	2829.54	2.86	-1942	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	376	-10.33	2.60	12	0.26	-273.00	1083.00	12800	20230117	-77.97	2715	20231031	3.87	12800	-77.97	20230117	2715	3.87	20231031	12800	-77.97	20230117	2715	3.87	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
172	20231101	141018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	5	2	0.18	87035310	30753	69.18	2900	2910	2805	3690	1990	2840	2830.14	2.86	-1793	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	380	-10.42	2.63	12	0.23	-273.00	1083.00	12800	20230117	-77.77	2715	20231031	4.79	12800	-77.77	20230117	2715	4.79	20231031	12800	-77.77	20230117	2715	4.79	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
173	20231101	131027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	-25	5	-0.88	72567940	25650	57.70	2900	2910	2805	3690	1990	2840	2829.16	2.86	-1561	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	376	-10.31	2.60	12	0.19	-273.00	1083.00	12800	20230117	-78.01	2715	20231031	3.68	12800	-78.01	20230117	2715	3.68	20231031	12800	-78.01	20230117	2715	3.68	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
174	20231101	121052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	-15	5	-0.53	69597205	24596	55.33	2900	2910	2805	3690	1990	2840	2829.61	2.86	-1449	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	377	-10.35	2.61	12	0.18	-273.00	1083.00	12800	20230117	-77.93	2715	20231031	4.05	12800	-77.93	20230117	2715	4.05	20231031	12800	-77.93	20230117	2715	4.05	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
175	20231101	111100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	-15	5	-0.53	50752300	17899	40.27	2900	2910	2810	3690	1990	2840	2835.48	2.86	-1209	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	377	-10.35	2.61	12	0.13	-273.00	1083.00	12800	20230117	-77.93	2715	20231031	4.05	12800	-77.93	20230117	2715	4.05	20231031	12800	-77.93	20230117	2715	4.05	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
176	20231101	101042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	10	2	0.35	44253500	15597	35.09	2900	2910	2815	3690	1990	2840	2837.31	2.86	297	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	380	-10.44	2.63	12	0.12	-273.00	1083.00	12800	20230117	-77.73	2715	20231031	4.97	12800	-77.73	20230117	2715	4.97	20231031	12800	-77.73	20230117	2715	4.97	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N
177	20231101	091046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	15	2	0.53	8614945	3000	6.75	2900	2910	2825	3690	1990	2840	2871.65	2.86	-1102	3056	2947	2831	2722	2606	2890	2665	13	850	100	1810	5	1	13342378	381	-10.46	2.64	12	0.02	-273.00	1083.00	12800	20230117	-77.70	2715	20231031	5.16	12800	-77.70	20230117	2715	5.16	20231031	12800	-77.70	20230117	2715	5.16	20231031	4.16	N	417180	100	13 억	381032	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History