KissMeData/030350/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	700	-40	5	-5.41	2413569459	3249864	104.85	757	772	700	962	518	740	742.86	0.15	0	113649	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	486	-2.16	0.72	12	4.68	-324.00	972.00	1215	20221129	-42.39	446	20230726	56.95	1020	-31.37	20230210	446	56.95	20230726	1180	-40.68	20221207	446	56.95	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
3	20231130	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	720	-20	5	-2.70	2040823649	2724539	87.90	757	772	709	962	518	740	749.05	0.15	0	-15532	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	500	-2.22	0.74	12	3.93	-324.00	972.00	1215	20221129	-40.74	446	20230726	61.43	1020	-29.41	20230210	446	61.43	20230726	1180	-38.98	20221207	446	61.43	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
4	20231130	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	736	-4	5	-0.54	1700814486	2253779	72.71	757	772	732	962	518	740	754.65	0.15	0	-18387	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	511	-2.27	0.76	12	3.25	-324.00	972.00	1215	20221129	-39.42	446	20230726	65.02	1020	-27.84	20230210	446	65.02	20230726	1180	-37.63	20221207	446	65.02	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
5	20231130	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	736	-4	5	-0.54	1287638617	1700309	54.86	757	772	735	962	518	740	757.30	0.15	0	-20302	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	511	-2.27	0.76	12	2.45	-324.00	972.00	1215	20221129	-39.42	446	20230726	65.02	1020	-27.84	20230210	446	65.02	20230726	1180	-37.63	20221207	446	65.02	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
6	20231130	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	742	2	2	0.27	1210426032	1595826	51.48	757	772	735	962	518	740	758.49	0.15	0	998	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	515	-2.29	0.76	12	2.30	-324.00	972.00	1215	20221129	-38.93	446	20230726	66.37	1020	-27.25	20230210	446	66.37	20230726	1180	-37.12	20221207	446	66.37	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
7	20231130	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	743	3	2	0.41	1094206395	1438645	46.41	757	772	735	962	518	740	760.58	0.15	0	4218	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	516	-2.29	0.76	12	2.07	-324.00	972.00	1215	20221129	-38.85	446	20230726	66.59	1020	-27.16	20230210	446	66.59	20230726	1180	-37.03	20221207	446	66.59	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
8	20231130	100413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	759	19	2	2.57	858934430	1123617	36.25	757	772	753	962	518	740	764.44	0.15	0	785	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	527	-2.34	0.78	12	1.62	-324.00	972.00	1215	20221129	-37.53	446	20230726	70.18	1020	-25.59	20230210	446	70.18	20230726	1180	-35.68	20221207	446	70.18	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
9	20231130	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	758	18	2	2.43	156165675	205061	6.62	757	771	753	962	518	740	761.56	0.15	0	-5818	815	777	750	712	685	772	707	347	222	500	500	1	1	69388973	526	-2.34	0.78	12	0.30	-324.00	972.00	1215	20221129	-37.61	446	20230726	69.96	1020	-25.69	20230210	446	69.96	20230726	1180	-35.76	20221207	446	69.96	20230726	1.03	N	030350	500	346 억		102929	N	N	0	N	00	N
10	20231129	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	740	1	2	0.14	2306654017	3068233	28.30	740	788	723	960	518	739	751.80	0.15	0	-24428	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	513	-2.28	0.76	12	4.42	-324.00	972.00	1285	20221125	-42.41	446	20230726	65.92	1020	-27.45	20230210	446	65.92	20230726	1215	-39.09	20221129	446	65.92	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
11	20231129	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	724	-15	5	-2.03	2194875873	2915540	26.90	740	788	723	960	518	739	752.82	0.15	0	-9549	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	502	-2.23	0.74	12	4.20	-324.00	972.00	1285	20221125	-43.66	446	20230726	62.33	1020	-29.02	20230210	446	62.33	20230726	1215	-40.41	20221129	446	62.33	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
12	20231129	140414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	737	-2	5	-0.27	1929986709	2552962	23.55	740	788	735	960	518	739	755.98	0.15	0	-13518	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	511	-2.27	0.76	12	3.68	-324.00	972.00	1285	20221125	-42.65	446	20230726	65.25	1020	-27.75	20230210	446	65.25	20230726	1215	-39.34	20221129	446	65.25	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
13	20231129	130416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	744	5	2	0.68	1761782297	2325160	21.45	740	788	738	960	518	739	757.70	0.15	0	-16527	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	516	-2.30	0.77	12	3.35	-324.00	972.00	1285	20221125	-42.10	446	20230726	66.82	1020	-27.06	20230210	446	66.82	20230726	1215	-38.77	20221129	446	66.82	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
14	20231129	120416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	752	13	2	1.76	1557311342	2049629	18.91	740	788	740	960	518	739	759.80	0.15	0	-29189	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	522	-2.32	0.77	12	2.95	-324.00	972.00	1285	20221125	-41.48	446	20230726	68.61	1020	-26.27	20230210	446	68.61	20230726	1215	-38.11	20221129	446	68.61	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
15	20231129	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	745	6	2	0.81	1367101499	1796286	16.57	740	788	740	960	518	739	761.07	0.15	0	-26478	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	517	-2.30	0.77	12	2.59	-324.00	972.00	1285	20221125	-42.02	446	20230726	67.04	1020	-26.96	20230210	446	67.04	20230726	1215	-38.68	20221129	446	67.04	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
16	20231129	100413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	759	20	2	2.71	1069248664	1397856	12.90	740	788	740	960	518	739	764.92	0.15	0	-40044	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	527	-2.34	0.78	12	2.01	-324.00	972.00	1285	20221125	-40.93	446	20230726	70.18	1020	-25.59	20230210	446	70.18	20230726	1215	-37.53	20221129	446	70.18	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
17	20231129	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	757	18	2	2.44	104706118	140608	1.30	740	757	740	960	518	739	744.67	0.15	0	18740	881	809	758	686	635	846	723	347	221	500	500	1	1	69388973	525	-2.34	0.78	12	0.20	-324.00	972.00	1285	20221125	-41.09	446	20230726	69.73	1020	-25.78	20230210	446	69.73	20230726	1215	-37.70	20221129	446	69.73	20230726	0.86	N	030350	500	346 억		105647	N	N	0	N	00	N
18	20231128	160414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	739	-25	5	-3.27	8385869037	10776554	81.12	737	830	707	993	535	764	778.31	0.14	0	9741	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	513	-2.28	0.76	12	15.53	-324.00	972.00	1285	20221124	-42.49	446	20230726	65.70	1020	-27.55	20230210	446	65.70	20230726	1215	-39.18	20221129	446	65.70	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
19	20231128	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	754	-10	5	-1.31	8135502624	10439069	78.58	737	830	707	993	535	764	779.34	0.14	0	-14924	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	523	-2.33	0.78	12	15.04	-324.00	972.00	1285	20221124	-41.32	446	20230726	69.06	1020	-26.08	20230210	446	69.06	20230726	1215	-37.94	20221129	446	69.06	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
20	20231128	140412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	759	-5	5	-0.65	7745091903	9918808	74.66	737	830	707	993	535	764	780.86	0.14	0	-22420	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	527	-2.34	0.78	12	14.29	-324.00	972.00	1285	20221124	-40.93	446	20230726	70.18	1020	-25.59	20230210	446	70.18	20230726	1215	-37.53	20221129	446	70.18	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
21	20231128	130411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	766	2	2	0.26	7393786972	9456996	71.18	737	830	707	993	535	764	781.84	0.14	0	-26119	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	532	-2.36	0.79	12	13.63	-324.00	972.00	1285	20221124	-40.39	446	20230726	71.75	1020	-24.90	20230210	446	71.75	20230726	1215	-36.95	20221129	446	71.75	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
22	20231128	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	776	12	2	1.57	6955736504	8886328	66.89	737	830	707	993	535	764	782.76	0.14	0	-40587	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	538	-2.40	0.80	12	12.81	-324.00	972.00	1285	20221124	-39.61	446	20230726	73.99	1020	-23.92	20230210	446	73.99	20230726	1215	-36.13	20221129	446	73.99	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
23	20231128	110411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	781	17	2	2.23	6208751373	7927193	59.67	737	830	707	993	535	764	783.24	0.14	0	-49972	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	542	-2.41	0.80	12	11.42	-324.00	972.00	1285	20221124	-39.22	446	20230726	75.11	1020	-23.43	20230210	446	75.11	20230726	1215	-35.72	20221129	446	75.11	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
24	20231128	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	795	31	2	4.06	4844802172	6191585	46.61	737	830	707	993	535	764	782.50	0.14	0	73886	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	552	-2.45	0.82	12	8.92	-324.00	972.00	1285	20221124	-38.13	446	20230726	78.25	1020	-22.06	20230210	446	78.25	20230726	1215	-34.57	20221129	446	78.25	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
25	20231128	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	728	-36	5	-4.71	460669190	636364	4.79	737	737	707	993	535	764	723.57	0.14	0	126848	860	812	788	740	716	800	728	347	229	500	510	1	1	69388973	505	-2.25	0.75	12	0.92	-324.00	972.00	1285	20221124	-43.35	446	20230726	63.23	1020	-28.63	20230210	446	63.23	20230726	1215	-40.08	20221129	446	63.23	20230726	0.93	N	030350	500	346 억		98568	N	N	0	N	00	N
26	20231127	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	764	-7	5	-0.91	10608905058	13146063	34.11	809	836	764	1002	540	771	807.17	0.29	0	-162508	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	530	-2.36	0.79	12	18.95	-324.00	972.00	1285	20221124	-40.54	446	20230726	71.30	1020	-25.10	20230210	446	71.30	20230726	1215	-37.12	20221129	446	71.30	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
27	20231127	150410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	776	5	2	0.65	10227321886	12649105	32.82	809	836	771	1002	540	771	808.68	0.29	0	-212448	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	538	-2.40	0.80	12	18.23	-324.00	972.00	1285	20221124	-39.61	446	20230726	73.99	1020	-23.92	20230210	446	73.99	20230726	1215	-36.13	20221129	446	73.99	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
28	20231127	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	779	8	2	1.04	9787194118	12088486	31.37	809	836	774	1002	540	771	809.78	0.29	0	-217866	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	541	-2.40	0.80	12	17.42	-324.00	972.00	1285	20221124	-39.38	446	20230726	74.66	1020	-23.63	20230210	446	74.66	20230726	1215	-35.88	20221129	446	74.66	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
29	20231127	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	803	32	2	4.15	9042547879	11146904	28.93	809	836	780	1002	540	771	811.39	0.29	0	-218938	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	557	-2.48	0.83	12	16.06	-324.00	972.00	1285	20221124	-37.51	446	20230726	80.04	1020	-21.27	20230210	446	80.04	20230726	1215	-33.91	20221129	446	80.04	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
30	20231127	120412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	796	25	2	3.24	8377821997	10318233	26.78	809	836	780	1002	540	771	812.13	0.29	0	-170416	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	552	-2.46	0.82	12	14.87	-324.00	972.00	1285	20221124	-38.05	446	20230726	78.48	1020	-21.96	20230210	446	78.48	20230726	1215	-34.49	20221129	446	78.48	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
31	20231127	110407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	813	42	2	5.45	7451136989	9164592	23.78	809	836	780	1002	540	771	813.25	0.29	0	-220238	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	564	-2.51	0.84	12	13.21	-324.00	972.00	1285	20221124	-36.73	446	20230726	82.29	1020	-20.29	20230210	446	82.29	20230726	1215	-33.09	20221129	446	82.29	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
32	20231127	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	822	51	2	6.61	5529012817	6810781	17.67	809	836	780	1002	540	771	812.09	0.29	0	-222533	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	570	-2.54	0.85	12	9.82	-324.00	972.00	1285	20221124	-36.03	446	20230726	84.30	1020	-19.41	20230210	446	84.30	20230726	1215	-32.35	20221129	446	84.30	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
33	20231127	090407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	798	27	2	3.50	1039036901	1294304	3.36	809	810	796	1002	540	771	803.99	0.29	0	-51879	942	856	762	676	582	899	719	347	231	500	520	1	1	69388973	554	-2.46	0.82	12	1.87	-324.00	972.00	1285	20221124	-37.90	446	20230726	78.92	1020	-21.76	20230210	446	78.92	20230726	1215	-34.32	20221129	446	78.92	20230726	0.74	N	030350	500	346 억		199961	N	N	0	N	00	N
34	20231124	160403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	771	105	2	15.77	30282366722	38197862	791.97	696	848	668	865	467	666	792.80	0.26	0	69962	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	535	-2.38	0.79	12	55.05	-324.00	972.00	1285	20221124	-40.00	446	20230726	72.87	1020	-24.41	20230210	446	72.87	20230726	1285	-40.00	20221124	446	72.87	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
35	20231124	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	773	107	2	16.07	29245118510	36866325	764.36	696	848	668	865	467	666	793.27	0.26	0	42101	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	536	-2.39	0.80	12	53.13	-324.00	972.00	1285	20221124	-39.84	446	20230726	73.32	1020	-24.22	20230210	446	73.32	20230726	1285	-39.84	20221124	446	73.32	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
36	20231124	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	789	123	2	18.47	26461188191	33245570	689.29	696	848	668	865	467	666	795.93	0.26	0	-121349	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	547	-2.44	0.81	12	47.91	-324.00	972.00	1285	20221124	-38.60	446	20230726	76.91	1020	-22.65	20230210	446	76.91	20230726	1285	-38.60	20221124	446	76.91	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
37	20231124	130407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	822	156	2	23.42	23948954014	30097699	624.03	696	848	668	865	467	666	795.71	0.26	0	29547	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	570	-2.54	0.85	12	43.38	-324.00	972.00	1285	20221124	-36.03	446	20230726	84.30	1020	-19.41	20230210	446	84.30	20230726	1285	-36.03	20221124	446	84.30	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
38	20231124	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	810	144	2	21.62	22158709236	27912776	578.73	696	848	668	865	467	666	793.86	0.26	0	116959	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	562	-2.50	0.83	12	40.23	-324.00	972.00	1285	20221124	-36.96	446	20230726	81.61	1020	-20.59	20230210	446	81.61	20230726	1285	-36.96	20221124	446	81.61	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
39	20231124	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	838	172	2	25.83	19033122688	24117035	500.03	696	848	668	865	467	666	789.20	0.26	0	185999	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	581	-2.59	0.86	12	34.76	-324.00	972.00	1285	20221124	-34.79	446	20230726	87.89	1020	-17.84	20230210	446	87.89	20230726	1285	-34.79	20221124	446	87.89	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
40	20231124	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	809	143	2	21.47	10627055705	13957106	289.38	696	823	668	865	467	666	761.41	0.26	0	322624	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	561	-2.50	0.83	12	20.11	-324.00	972.00	1285	20221124	-37.04	446	20230726	81.39	1020	-20.69	20230210	446	81.39	20230726	1285	-37.04	20221124	446	81.39	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
41	20231124	090407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	708	42	2	6.31	884357600	1263275	26.19	696	720	668	865	467	666	700.05	0.26	0	-85827	742	704	677	639	612	690	625	347	199	500	450	1	1	69388973	491	-2.19	0.73	12	1.82	-324.00	972.00	1285	20221124	-44.90	446	20230726	58.74	1020	-30.59	20230210	446	58.74	20230726	1285	-44.90	20221124	446	58.74	20230726	0.62	N	030350	500	346 억		181232	N	N	0	N	00	N
42	20231123	160402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	666	-7	5	-1.04	3277921548	4810824	19.48	680	715	650	874	472	673	681.38	0.23	0	21725	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	462	-2.06	0.69	12	6.93	-324.00	972.00	1285	20221124	-48.17	446	20230726	49.33	1020	-34.71	20230210	446	49.33	20230726	1285	-48.17	20221124	446	49.33	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
43	20231123	150416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	669	-4	5	-0.59	3149123662	4618413	18.70	680	715	650	874	472	673	681.86	0.23	0	5572	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	464	-2.06	0.69	12	6.66	-324.00	972.00	1285	20221124	-47.94	446	20230726	50.00	1020	-34.41	20230210	446	50.00	20230726	1285	-47.94	20221124	446	50.00	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
44	20231123	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	1	2	0.15	2961588402	4338583	17.56	680	715	650	874	472	673	682.62	0.23	0	-16426	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	468	-2.08	0.69	12	6.25	-324.00	972.00	1285	20221124	-47.55	446	20230726	51.12	1020	-33.92	20230210	446	51.12	20230726	1285	-47.55	20221124	446	51.12	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
45	20231123	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	1	2	0.15	2749625671	4024396	16.29	680	715	650	874	472	673	683.24	0.23	0	15103	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	468	-2.08	0.69	12	5.80	-324.00	972.00	1285	20221124	-47.55	446	20230726	51.12	1020	-33.92	20230210	446	51.12	20230726	1285	-47.55	20221124	446	51.12	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
46	20231123	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	685	12	2	1.78	2320343578	3395777	13.75	680	715	650	874	472	673	683.30	0.23	0	123940	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	475	-2.11	0.70	12	4.89	-324.00	972.00	1285	20221124	-46.69	446	20230726	53.59	1020	-32.84	20230210	446	53.59	20230726	1285	-46.69	20221124	446	53.59	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
47	20231123	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	682	9	2	1.34	2128153809	3115276	12.61	680	715	650	874	472	673	683.14	0.23	0	99717	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	473	-2.10	0.70	12	4.49	-324.00	972.00	1285	20221124	-46.93	446	20230726	52.91	1020	-33.14	20230210	446	52.91	20230726	1285	-46.93	20221124	446	52.91	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
48	20231123	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	677	4	2	0.59	1673459853	2448649	9.91	680	715	650	874	472	673	683.42	0.23	0	44113	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	470	-2.09	0.70	12	3.53	-324.00	972.00	1285	20221124	-47.32	446	20230726	51.79	1020	-33.63	20230210	446	51.79	20230726	1285	-47.32	20221124	446	51.79	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
49	20231123	090404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	695	22	2	3.27	387170493	566783	2.29	680	699	669	874	472	673	683.11	0.23	0	2769	801	737	665	601	529	769	633	347	201	500	450	1	1	69388973	482	-2.15	0.72	12	0.82	-324.00	972.00	1285	20221124	-45.91	446	20230726	55.83	1020	-31.86	20230210	446	55.83	20230726	1285	-45.91	20221124	446	55.83	20230726	0.61	N	030350	500	346 억		157520	N	N	0	N	00	N
50	20231122	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	673	88	2	15.04	16722335062	24614805	3364.74	593	729	593	760	410	585	679.42	0.76	0	-416669	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	467	-2.08	0.69	12	35.47	-324.00	972.00	1285	20221124	-47.63	446	20230726	50.90	1020	-34.02	20230210	446	50.90	20230726	1285	-47.63	20221124	446	50.90	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
51	20231122	150403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	676	91	2	15.56	15641167097	22996643	3143.54	593	729	593	760	410	585	680.21	0.76	0	-404491	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	469	-2.09	0.70	12	33.14	-324.00	972.00	1285	20221124	-47.39	446	20230726	51.57	1020	-33.73	20230210	446	51.57	20230726	1285	-47.39	20221124	446	51.57	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
52	20231122	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	694	109	2	18.63	9907827783	14808095	2024.20	593	708	593	760	410	585	669.17	0.76	0	-354222	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	482	-2.14	0.71	12	21.34	-324.00	972.00	1285	20221124	-45.99	446	20230726	55.61	1020	-31.96	20230210	446	55.61	20230726	1285	-45.99	20221124	446	55.61	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
53	20231122	130410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	676	91	2	15.56	4532595709	6937947	948.39	593	708	593	760	410	585	653.46	0.76	0	-334019	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	469	-2.09	0.70	12	10.00	-324.00	972.00	1285	20221124	-47.39	446	20230726	51.57	1020	-33.73	20230210	446	51.57	20230726	1285	-47.39	20221124	446	51.57	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
54	20231122	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	607	22	2	3.76	1587969793	2564130	350.51	593	644	593	760	410	585	619.51	0.76	0	-204774	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	421	-1.87	0.62	12	3.70	-324.00	972.00	1285	20221124	-52.76	446	20230726	36.10	1020	-40.49	20230210	446	36.10	20230726	1285	-52.76	20221124	446	36.10	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
55	20231122	110426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	605	20	2	3.42	1546783555	2496095	341.21	593	644	593	760	410	585	619.90	0.76	0	-200485	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	420	-1.87	0.62	12	3.60	-324.00	972.00	1285	20221124	-52.92	446	20230726	35.65	1020	-40.69	20230210	446	35.65	20230726	1285	-52.92	20221124	446	35.65	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
56	20231122	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	616	31	2	5.30	1259900184	2019332	276.03	593	644	593	760	410	585	624.22	0.76	0	-224512	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	427	-1.90	0.63	12	2.91	-324.00	972.00	1285	20221124	-52.06	446	20230726	38.12	1020	-39.61	20230210	446	38.12	20230726	1285	-52.06	20221124	446	38.12	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
57	20231122	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	600	15	2	2.56	78788091	131755	18.01	593	609	593	760	410	585	599.72	0.76	0	-7875	601	593	582	574	563	597	578	347	175	500	390	1	1	69388973	416	-1.85	0.62	12	0.19	-324.00	972.00	1285	20221124	-53.31	446	20230726	34.53	1020	-41.18	20230210	446	34.53	20230726	1285	-53.31	20221124	446	34.53	20230726	0.53	N	030350	500	346 억		527581	N	N	0	N	00	N
58	20231121	160400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	585	0	3	0.00	414382245	714291	12.92	578	590	571	760	410	585	580.13	0.71	0	14878	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	406	-1.81	0.60	12	1.03	-324.00	972.00	1285	20221124	-54.47	446	20230726	31.17	1020	-42.65	20230210	446	31.17	20230726	1285	-54.47	20221124	446	31.17	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
59	20231121	150400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	574	-11	5	-1.88	403673845	695926	12.59	578	590	571	760	410	585	580.05	0.71	0	17503	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	398	-1.77	0.59	12	1.00	-324.00	972.00	1285	20221124	-55.33	446	20230726	28.70	1020	-43.73	20230210	446	28.70	20230726	1285	-55.33	20221124	446	28.70	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
60	20231121	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	582	-3	5	-0.51	354011121	610303	11.04	578	590	571	760	410	585	580.06	0.71	0	18173	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	404	-1.80	0.60	12	0.88	-324.00	972.00	1285	20221124	-54.71	446	20230726	30.49	1020	-42.94	20230210	446	30.49	20230726	1285	-54.71	20221124	446	30.49	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
61	20231121	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	589	4	2	0.68	323651360	558424	10.10	578	590	571	760	410	585	579.58	0.71	0	25185	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	409	-1.82	0.61	12	0.80	-324.00	972.00	1285	20221124	-54.16	446	20230726	32.06	1020	-42.25	20230210	446	32.06	20230726	1285	-54.16	20221124	446	32.06	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
62	20231121	120353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	582	-3	5	-0.51	284665116	491826	8.90	578	587	571	760	410	585	578.79	0.71	0	28947	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	404	-1.80	0.60	12	0.71	-324.00	972.00	1285	20221124	-54.71	446	20230726	30.49	1020	-42.94	20230210	446	30.49	20230726	1285	-54.71	20221124	446	30.49	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
63	20231121	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	584	-1	5	-0.17	245765191	425013	7.69	578	587	571	760	410	585	578.25	0.71	0	30638	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	405	-1.80	0.60	12	0.61	-324.00	972.00	1285	20221124	-54.55	446	20230726	30.94	1020	-42.75	20230210	446	30.94	20230726	1285	-54.55	20221124	446	30.94	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
64	20231121	100346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	576	-9	5	-1.54	200262298	346642	6.27	578	587	571	760	410	585	577.72	0.71	0	25434	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	400	-1.78	0.59	12	0.50	-324.00	972.00	1285	20221124	-55.18	446	20230726	29.15	1020	-43.53	20230210	446	29.15	20230726	1285	-55.18	20221124	446	29.15	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
65	20231121	090350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	584	-1	5	-0.17	35945080	62134	1.12	578	587	571	760	410	585	578.51	0.71	0	-18861	666	625	588	547	510	646	568	347	175	500	390	1	1	69388973	405	-1.80	0.60	12	0.09	-324.00	972.00	1285	20221124	-54.55	446	20230726	30.94	1020	-42.75	20230210	446	30.94	20230726	1285	-54.55	20221124	446	30.94	20230726	0.57	N	030350	500	346 억		490790	N	N	0	N	00	N
66	20231120	160351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	585	36	2	6.56	3283201151	5518187	1040.64	551	629	551	713	385	549	594.99	0.88	0	-90671	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	406	-1.81	0.60	12	7.95	-324.00	972.00	1285	20221124	-54.47	446	20230726	31.17	1020	-42.65	20230210	446	31.17	20230726	1285	-54.47	20221124	446	31.17	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
67	20231120	150354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	591	42	2	7.65	3178757219	5340082	1007.06	551	629	551	713	385	549	595.28	0.88	0	-158094	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	410	-1.82	0.61	12	7.70	-324.00	972.00	1285	20221124	-54.01	446	20230726	32.51	1020	-42.06	20230210	446	32.51	20230726	1285	-54.01	20221124	446	32.51	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
68	20231120	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	593	44	2	8.01	3016003586	5064505	955.09	551	629	551	713	385	549	595.53	0.88	0	-155209	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	411	-1.83	0.61	12	7.30	-324.00	972.00	1285	20221124	-53.85	446	20230726	32.96	1020	-41.86	20230210	446	32.96	20230726	1285	-53.85	20221124	446	32.96	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
69	20231120	130352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	585	36	2	6.56	2638373625	4429929	835.41	551	629	551	713	385	549	595.59	0.88	0	-73113	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	406	-1.81	0.60	12	6.38	-324.00	972.00	1285	20221124	-54.47	446	20230726	31.17	1020	-42.65	20230210	446	31.17	20230726	1285	-54.47	20221124	446	31.17	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
70	20231120	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	588	39	2	7.10	2543509495	4267798	804.84	551	629	551	713	385	549	595.99	0.88	0	-101877	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	408	-1.81	0.60	12	6.15	-324.00	972.00	1285	20221124	-54.24	446	20230726	31.84	1020	-42.35	20230210	446	31.84	20230726	1285	-54.24	20221124	446	31.84	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
71	20231120	110351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	593	44	2	8.01	2271242694	3806377	717.82	551	629	551	713	385	549	596.71	0.88	0	-89706	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	411	-1.83	0.61	12	5.49	-324.00	972.00	1285	20221124	-53.85	446	20230726	32.96	1020	-41.86	20230210	446	32.96	20230726	1285	-53.85	20221124	446	32.96	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
72	20231120	100351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	592	43	2	7.83	2039711888	3413983	643.82	551	629	551	713	385	549	597.48	0.88	0	-81170	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	411	-1.83	0.61	12	4.92	-324.00	972.00	1285	20221124	-53.93	446	20230726	32.74	1020	-41.96	20230210	446	32.74	20230726	1285	-53.93	20221124	446	32.74	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
73	20231120	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	581	32	2	5.83	206543934	361687	68.21	551	585	551	713	385	549	571.14	0.88	0	59587	579	563	546	530	513	555	522	347	164	500	370	1	1	69388973	403	-1.79	0.60	12	0.52	-324.00	972.00	1285	20221124	-54.79	446	20230726	30.27	1020	-43.04	20230210	446	30.27	20230726	1285	-54.79	20221124	446	30.27	20230726	0.51	N	030350	500	346 억		610286	N	N	0	N	00	N
74	20231117	160359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	549	-2	5	-0.36	291445126	530263	67.39	560	562	529	716	386	551	549.62	1.01	0	-92791	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	381	-1.69	0.56	12	0.76	-324.00	972.00	1285	20221124	-57.28	446	20230726	23.09	1020	-46.18	20230210	446	23.09	20230726	1285	-57.28	20221124	446	23.09	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
75	20231117	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	540	-11	5	-2.00	283134827	514931	65.44	560	562	529	716	386	551	549.85	1.01	0	-87278	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	375	-1.67	0.56	12	0.74	-324.00	972.00	1285	20221124	-57.98	446	20230726	21.08	1020	-47.06	20230210	446	21.08	20230726	1285	-57.98	20221124	446	21.08	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
76	20231117	140401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	543	-8	5	-1.45	275849333	501423	63.72	560	562	529	716	386	551	550.13	1.01	0	-83449	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	377	-1.68	0.56	12	0.72	-324.00	972.00	1285	20221124	-57.74	446	20230726	21.75	1020	-46.76	20230210	446	21.75	20230726	1285	-57.74	20221124	446	21.75	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
77	20231117	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	541	-10	5	-1.81	272179855	494637	62.86	560	562	529	716	386	551	550.26	1.01	0	-83320	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	375	-1.67	0.56	12	0.71	-324.00	972.00	1285	20221124	-57.90	446	20230726	21.30	1020	-46.96	20230210	446	21.30	20230726	1285	-57.90	20221124	446	21.30	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
78	20231117	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	539	-12	5	-2.18	250355111	454357	57.74	560	562	529	716	386	551	551.01	1.01	0	-79588	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	374	-1.66	0.55	12	0.65	-324.00	972.00	1285	20221124	-58.05	446	20230726	20.85	1020	-47.16	20230210	446	20.85	20230726	1285	-58.05	20221124	446	20.85	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
79	20231117	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	542	-9	5	-1.63	232092049	420576	53.45	560	562	529	716	386	551	551.84	1.01	0	-77956	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	376	-1.67	0.56	12	0.61	-324.00	972.00	1285	20221124	-57.82	446	20230726	21.52	1020	-46.86	20230210	446	21.52	20230726	1285	-57.82	20221124	446	21.52	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
80	20231117	100400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	550	-1	5	-0.18	200936589	363172	46.15	560	562	529	716	386	551	553.28	1.01	0	-67580	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	382	-1.70	0.57	12	0.52	-324.00	972.00	1285	20221124	-57.20	446	20230726	23.32	1020	-46.08	20230210	446	23.32	20230726	1285	-57.20	20221124	446	23.32	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
81	20231117	090401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	554	3	2	0.54	81584500	145873	18.54	560	562	554	716	386	551	559.28	1.01	0	-46016	570	560	548	538	526	565	543	347	165	500	370	1	1	69388973	384	-1.71	0.57	12	0.21	-324.00	972.00	1285	20221124	-56.89	446	20230726	24.22	1020	-45.69	20230210	446	24.22	20230726	1285	-56.89	20221124	446	24.22	20230726	0.50	N	030350	500	346 억		702821	N	N	0	N	00	N
82	20231116	160359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	544	13	2	2.45	406357827	743191	170.69	536	558	536	690	372	531	546.77	0.95	0	38567	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	377	-1.68	0.56	12	1.07	-324.00	972.00	1285	20221124	-57.67	446	20230726	21.97	1020	-46.67	20230210	446	21.97	20230726	1285	-57.67	20221124	446	21.97	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
83	20231116	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	547	16	2	3.01	373394649	682917	156.84	536	558	536	690	372	531	546.76	0.95	0	38567	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	380	-1.69	0.56	12	0.98	-324.00	972.00	1285	20221124	-57.43	446	20230726	22.65	1020	-46.37	20230210	446	22.65	20230726	1285	-57.43	20221124	446	22.65	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
84	20231116	140353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	547	16	2	3.01	358450436	655566	150.56	536	558	536	690	372	531	546.78	0.95	0	35101	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	380	-1.69	0.56	12	0.94	-324.00	972.00	1285	20221124	-57.43	446	20230726	22.65	1020	-46.37	20230210	446	22.65	20230726	1285	-57.43	20221124	446	22.65	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
85	20231116	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	543	12	2	2.26	253976915	466014	107.03	536	558	536	690	372	531	545.00	0.95	0	10443	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	377	-1.68	0.56	12	0.67	-324.00	972.00	1285	20221124	-57.74	446	20230726	21.75	1020	-46.76	20230210	446	21.75	20230726	1285	-57.74	20221124	446	21.75	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
86	20231116	120400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	543	12	2	2.26	222293720	407507	93.59	536	558	536	690	372	531	545.50	0.95	0	9558	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	377	-1.68	0.56	12	0.59	-324.00	972.00	1285	20221124	-57.74	446	20230726	21.75	1020	-46.76	20230210	446	21.75	20230726	1285	-57.74	20221124	446	21.75	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
87	20231116	110357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	540	9	2	1.69	206632629	378599	86.95	536	558	536	690	372	531	545.78	0.95	0	6052	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	375	-1.67	0.56	12	0.55	-324.00	972.00	1285	20221124	-57.98	446	20230726	21.08	1020	-47.06	20230210	446	21.08	20230726	1285	-57.98	20221124	446	21.08	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
88	20231116	100356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	543	12	2	2.26	21407290	39145	8.99	536	550	536	690	372	531	546.87	0.95	0	-15003	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	377	-1.68	0.56	12	0.06	-324.00	972.00	1285	20221124	-57.74	446	20230726	21.75	1020	-46.76	20230210	446	21.75	20230726	1285	-57.74	20221124	446	21.75	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
89	20231116	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	531	0	3	0.00	0	0	0.00	0	0	0	690	372	531	0.00	0.95	0	0	545	537	526	518	507	542	523	347	159	500	360	1	1	69388973	368	-1.64	0.55	12	0.00	-324.00	972.00	1285	20221124	-58.68	446	20230726	19.06	1020	-47.94	20230210	446	19.06	20230726	1285	-58.68	20221124	446	19.06	20230726	0.50	N	030350	500	346 억		661565	N	N	0	N	00	N
90	20231115	160337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	531	16	2	3.11	229664861	435408	224.45	525	534	515	669	361	515	527.47	0.85	0	71302	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	368	-1.64	0.55	12	0.63	-324.00	972.00	1285	20221124	-58.68	446	20230726	19.06	1020	-47.94	20230210	446	19.06	20230726	1285	-58.68	20221124	446	19.06	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
91	20231115	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	530	15	2	2.91	218454450	414248	213.54	525	534	515	669	361	515	527.35	0.85	0	68252	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	368	-1.64	0.55	12	0.60	-324.00	972.00	1285	20221124	-58.75	446	20230726	18.83	1020	-48.04	20230210	446	18.83	20230726	1285	-58.75	20221124	446	18.83	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
92	20231115	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	531	16	2	3.11	190867322	362294	186.76	525	534	515	669	361	515	526.83	0.85	0	63415	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	368	-1.64	0.55	12	0.52	-324.00	972.00	1285	20221124	-58.68	446	20230726	19.06	1020	-47.94	20230210	446	19.06	20230726	1285	-58.68	20221124	446	19.06	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
93	20231115	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	530	15	2	2.91	165562423	314447	162.09	525	534	515	669	361	515	526.52	0.85	0	62032	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	368	-1.64	0.55	12	0.45	-324.00	972.00	1285	20221124	-58.75	446	20230726	18.83	1020	-48.04	20230210	446	18.83	20230726	1285	-58.75	20221124	446	18.83	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
94	20231115	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	531	16	2	3.11	155339702	295123	152.13	525	534	515	669	361	515	526.36	0.85	0	54368	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	368	-1.64	0.55	12	0.43	-324.00	972.00	1285	20221124	-58.68	446	20230726	19.06	1020	-47.94	20230210	446	19.06	20230726	1285	-58.68	20221124	446	19.06	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
95	20231115	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	526	11	2	2.14	93451637	178120	91.82	525	530	515	669	361	515	524.66	0.85	0	24444	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	365	-1.62	0.54	12	0.26	-324.00	972.00	1285	20221124	-59.07	446	20230726	17.94	1020	-48.43	20230210	446	17.94	20230726	1285	-59.07	20221124	446	17.94	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
96	20231115	100403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	523	8	2	1.55	56654506	108321	55.84	525	530	515	669	361	515	523.02	0.85	0	23072	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	363	-1.61	0.54	12	0.16	-324.00	972.00	1285	20221124	-59.30	446	20230726	17.26	1020	-48.73	20230210	446	17.26	20230726	1285	-59.30	20221124	446	17.26	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
97	20231115	090400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	515	0	3	0.00	9761554	18922	9.75	525	525	515	669	361	515	515.88	0.85	0	5112	530	522	512	504	494	526	508	347	154	500	350	1	1	69388973	357	-1.59	0.53	12	0.03	-324.00	972.00	1285	20221124	-59.92	446	20230726	15.47	1020	-49.51	20230210	446	15.47	20230726	1285	-59.92	20221124	446	15.47	20230726	0.42	N	030350	500	346 억		590263	N	N	0	N	00	N
98	20231114	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	515	8	2	1.58	98355521	192790	40.16	502	520	502	659	355	507	510.09	0.82	0	19728	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	357	-1.59	0.53	12	0.28	-324.00	972.00	1285	20221124	-59.92	446	20230726	15.47	1020	-49.51	20230210	446	15.47	20230726	1285	-59.92	20221124	446	15.47	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
99	20231114	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	516	9	2	1.78	89800541	176155	36.70	502	520	502	659	355	507	509.78	0.82	0	14107	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	358	-1.59	0.53	12	0.25	-324.00	972.00	1285	20221124	-59.84	446	20230726	15.70	1020	-49.41	20230210	446	15.70	20230726	1285	-59.84	20221124	446	15.70	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
100	20231114	140359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	513	6	2	1.18	75018762	147202	30.67	502	520	502	659	355	507	509.63	0.82	0	21026	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	356	-1.58	0.53	12	0.21	-324.00	972.00	1285	20221124	-60.08	446	20230726	15.02	1020	-49.71	20230210	446	15.02	20230726	1285	-60.08	20221124	446	15.02	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
101	20231114	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	517	10	2	1.97	53744995	105589	22.00	502	520	502	659	355	507	509.00	0.82	0	17605	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	359	-1.60	0.53	12	0.15	-324.00	972.00	1285	20221124	-59.77	446	20230726	15.92	1020	-49.31	20230210	446	15.92	20230726	1285	-59.77	20221124	446	15.92	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
102	20231114	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	519	12	2	2.37	46987484	92454	19.26	502	520	502	659	355	507	508.23	0.82	0	17612	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	360	-1.60	0.53	12	0.13	-324.00	972.00	1285	20221124	-59.61	446	20230726	16.37	1020	-49.12	20230210	446	16.37	20230726	1285	-59.61	20221124	446	16.37	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
103	20231114	110403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	512	5	2	0.99	36428551	71854	14.97	502	512	502	659	355	507	506.98	0.82	0	18117	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	355	-1.58	0.53	12	0.10	-324.00	972.00	1285	20221124	-60.16	446	20230726	14.80	1020	-49.80	20230210	446	14.80	20230726	1285	-60.16	20221124	446	14.80	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
104	20231114	100359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	506	-1	5	-0.20	28273394	55826	11.63	502	511	502	659	355	507	506.46	0.82	0	15010	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	351	-1.56	0.52	12	0.08	-324.00	972.00	1285	20221124	-60.62	446	20230726	13.45	1020	-50.39	20230210	446	13.45	20230726	1285	-60.62	20221124	446	13.45	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
105	20231114	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	507	0	3	0.00	11017547	21853	4.55	502	507	502	659	355	507	504.17	0.82	0	12771	539	522	511	494	483	517	489	347	152	500	340	1	1	69388973	352	-1.56	0.52	12	0.03	-324.00	972.00	1285	20221124	-60.54	446	20230726	13.68	1020	-50.29	20230210	446	13.68	20230726	1285	-60.54	20221124	446	13.68	20230726	0.36	N	030350	500	346 억		570413	N	N	0	N	00	N
106	20231113	160354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	507	-17	5	-3.24	242805262	477752	81.40	524	528	500	681	367	524	508.22	0.86	0	-23414	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	352	-1.56	0.52	12	0.69	-324.00	972.00	1285	20221124	-60.54	446	20230726	13.68	1020	-50.29	20230210	446	13.68	20230726	1285	-60.54	20221124	446	13.68	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
107	20231113	150353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	502	-22	5	-4.20	235852545	463989	79.06	524	528	500	681	367	524	508.31	0.86	0	-23412	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	348	-1.55	0.52	12	0.67	-324.00	972.00	1285	20221124	-60.93	446	20230726	12.56	1020	-50.78	20230210	446	12.56	20230726	1285	-60.93	20221124	446	12.56	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
108	20231113	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	501	-23	5	-4.39	223042737	438482	74.71	524	528	500	681	367	524	508.67	0.86	0	-20176	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	348	-1.55	0.52	12	0.63	-324.00	972.00	1285	20221124	-61.01	446	20230726	12.33	1020	-50.88	20230210	446	12.33	20230726	1285	-61.01	20221124	446	12.33	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
109	20231113	130351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	505	-19	5	-3.63	195573546	383743	65.39	524	528	504	681	367	524	509.65	0.86	0	-12449	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	350	-1.56	0.52	12	0.55	-324.00	972.00	1285	20221124	-60.70	446	20230726	13.23	1020	-50.49	20230210	446	13.23	20230726	1285	-60.70	20221124	446	13.23	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
110	20231113	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	506	-18	5	-3.44	181243897	355373	60.55	524	528	504	681	367	524	510.01	0.86	0	11172	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	351	-1.56	0.52	12	0.51	-324.00	972.00	1285	20221124	-60.62	446	20230726	13.45	1020	-50.39	20230210	446	13.45	20230726	1285	-60.62	20221124	446	13.45	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
111	20231113	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	505	-19	5	-3.63	137162230	268100	45.68	524	528	505	681	367	524	511.61	0.86	0	20996	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	350	-1.56	0.52	12	0.39	-324.00	972.00	1285	20221124	-60.70	446	20230726	13.23	1020	-50.49	20230210	446	13.23	20230726	1285	-60.70	20221124	446	13.23	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
112	20231113	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	518	-6	5	-1.15	51585519	99559	16.96	524	528	513	681	367	524	518.14	0.86	0	10493	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	359	-1.60	0.53	12	0.14	-324.00	972.00	1285	20221124	-59.69	446	20230726	16.14	1020	-49.22	20230210	446	16.14	20230726	1285	-59.69	20221124	446	16.14	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
113	20231113	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	527	3	2	0.57	1231919	2344	0.40	524	528	524	681	367	524	525.56	0.86	0	-127	555	539	520	504	485	547	512	347	157	500	350	1	1	69388973	366	-1.63	0.54	12	0.00	-324.00	972.00	1285	20221124	-58.99	446	20230726	18.16	1020	-48.33	20230210	446	18.16	20230726	1285	-58.99	20221124	446	18.16	20230726	0.24	N	030350	500	346 억		593841	N	N	0	N	00	N
114	20231110	160353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	524	3	2	0.58	305613053	586713	144.20	516	536	501	677	365	521	520.89	0.97	0	-34418	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	364	-1.62	0.54	12	0.85	-324.00	972.00	1285	20221124	-59.22	446	20230726	17.49	1020	-48.63	20230210	446	17.49	20230726	1285	-59.22	20221124	446	17.49	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
115	20231110	150357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	518	-3	5	-0.58	289023332	555001	136.40	516	536	501	677	365	521	520.76	0.97	0	-29667	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	359	-1.60	0.53	12	0.80	-324.00	972.00	1285	20221124	-59.69	446	20230726	16.14	1020	-49.22	20230210	446	16.14	20230726	1285	-59.69	20221124	446	16.14	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
116	20231110	140353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	523	2	2	0.38	278530493	534733	131.42	516	536	501	677	365	521	520.88	0.97	0	-28810	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	363	-1.61	0.54	12	0.77	-324.00	972.00	1285	20221124	-59.30	446	20230726	17.26	1020	-48.73	20230210	446	17.26	20230726	1285	-59.30	20221124	446	17.26	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
117	20231110	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	524	3	2	0.58	271391929	521077	128.07	516	536	501	677	365	521	520.83	0.97	0	-25071	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	364	-1.62	0.54	12	0.75	-324.00	972.00	1285	20221124	-59.22	446	20230726	17.49	1020	-48.63	20230210	446	17.49	20230726	1285	-59.22	20221124	446	17.49	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
118	20231110	120354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	518	-3	5	-0.58	183938137	356164	87.54	516	534	501	677	365	521	516.44	0.97	0	-25647	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	359	-1.60	0.53	12	0.51	-324.00	972.00	1285	20221124	-59.69	446	20230726	16.14	1020	-49.22	20230210	446	16.14	20230726	1285	-59.69	20221124	446	16.14	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
119	20231110	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	523	2	2	0.38	150192966	291251	71.58	516	534	501	677	365	521	515.68	0.97	0	-23356	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	363	-1.61	0.54	12	0.42	-324.00	972.00	1285	20221124	-59.30	446	20230726	17.26	1020	-48.73	20230210	446	17.26	20230726	1285	-59.30	20221124	446	17.26	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
120	20231110	100354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	505	-16	5	-3.07	83775347	164310	40.38	516	520	501	677	365	521	509.86	0.97	0	-19060	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	350	-1.56	0.52	12	0.24	-324.00	972.00	1285	20221124	-60.70	446	20230726	13.23	1020	-50.49	20230210	446	13.23	20230726	1285	-60.70	20221124	446	13.23	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
121	20231110	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	514	-7	5	-1.34	1363899	2649	0.65	516	517	514	677	365	521	514.87	0.97	0	-468	548	534	523	509	498	533	508	347	156	500	350	1	1	69388973	357	-1.59	0.53	12	0.00	-324.00	972.00	1285	20221124	-60.00	446	20230726	15.25	1020	-49.61	20230210	446	15.25	20230726	1285	-60.00	20221124	446	15.25	20230726	0.17	N	030350	500	346 억		669948	N	N	0	N	00	N
122	20231109	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	521	0	3	0.00	210251107	406016	13.82	521	537	512	677	365	521	517.80	0.98	0	-11100	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	362	-1.61	0.54	12	0.59	-324.00	972.00	1285	20221124	-59.46	446	20230726	16.82	1020	-48.92	20230210	446	16.82	20230726	1285	-59.46	20221124	446	16.82	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
123	20231109	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	513	-8	5	-1.54	193651420	373951	12.72	521	537	512	677	365	521	517.85	0.98	0	-11400	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	356	-1.58	0.53	12	0.54	-324.00	972.00	1285	20221124	-60.08	446	20230726	15.02	1020	-49.71	20230210	446	15.02	20230726	1285	-60.08	20221124	446	15.02	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
124	20231109	140345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	516	-5	5	-0.96	186169060	359434	12.23	521	537	512	677	365	521	517.95	0.98	0	-12475	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	358	-1.59	0.53	12	0.52	-324.00	972.00	1285	20221124	-59.84	446	20230726	15.70	1020	-49.41	20230210	446	15.70	20230726	1285	-59.84	20221124	446	15.70	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
125	20231109	130346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	522	1	2	0.19	172151207	332360	11.31	521	537	512	677	365	521	517.97	0.98	0	-16192	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	362	-1.61	0.54	12	0.48	-324.00	972.00	1285	20221124	-59.38	446	20230726	17.04	1020	-48.82	20230210	446	17.04	20230726	1285	-59.38	20221124	446	17.04	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
126	20231109	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	527	6	2	1.15	160897382	310856	10.58	521	537	512	677	365	521	517.59	0.98	0	-13515	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	366	-1.63	0.54	12	0.45	-324.00	972.00	1285	20221124	-58.99	446	20230726	18.16	1020	-48.33	20230210	446	18.16	20230726	1285	-58.99	20221124	446	18.16	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
127	20231109	110347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	515	-6	5	-1.15	139838839	270617	9.21	521	537	512	677	365	521	516.74	0.98	0	-7508	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	357	-1.59	0.53	12	0.39	-324.00	972.00	1285	20221124	-59.92	446	20230726	15.47	1020	-49.51	20230210	446	15.47	20230726	1285	-59.92	20221124	446	15.47	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
128	20231109	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	513	-8	5	-1.54	108566044	209973	7.14	521	537	512	677	365	521	517.05	0.98	0	-13029	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	356	-1.58	0.53	12	0.30	-324.00	972.00	1285	20221124	-60.08	446	20230726	15.02	1020	-49.71	20230210	446	15.02	20230726	1285	-60.08	20221124	446	15.02	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
129	20231109	090345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	534	13	2	2.50	16278608	31226	1.06	521	537	516	677	365	521	521.32	0.98	0	1327	591	555	523	487	455	574	506	347	156	500	350	1	1	69388973	371	-1.65	0.55	12	0.05	-324.00	972.00	1285	20221124	-58.44	446	20230726	19.73	1020	-47.65	20230210	446	19.73	20230726	1285	-58.44	20221124	446	19.73	20230726	0.12	N	030350	500	346 억		681048	N	N	0	N	00	N
130	20231108	160343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	521	25	2	5.04	1564090401	2931998	921.39	491	559	491	644	348	496	533.47	0.98	0	2275	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	362	-1.61	0.54	12	4.23	-324.00	972.00	1285	20221124	-59.46	446	20230726	16.82	1020	-48.92	20230210	446	16.82	20230726	1285	-59.46	20221124	446	16.82	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
131	20231108	150345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	517	21	2	4.23	1529887450	2866020	900.66	491	559	491	644	348	496	533.82	0.98	0	-559	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	359	-1.60	0.53	12	4.13	-324.00	972.00	1285	20221124	-59.77	446	20230726	15.92	1020	-49.31	20230210	446	15.92	20230726	1285	-59.77	20221124	446	15.92	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
132	20231108	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	518	22	2	4.44	1481002295	2771320	870.90	491	559	491	644	348	496	534.42	0.98	0	-18405	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	359	-1.60	0.53	12	3.99	-324.00	972.00	1285	20221124	-59.69	446	20230726	16.14	1020	-49.22	20230210	446	16.14	20230726	1285	-59.69	20221124	446	16.14	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
133	20231108	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	524	28	2	5.65	1428406626	2670436	839.20	491	559	491	644	348	496	534.91	0.98	0	-35066	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	364	-1.62	0.54	12	3.85	-324.00	972.00	1285	20221124	-59.22	446	20230726	17.49	1020	-48.63	20230210	446	17.49	20230726	1285	-59.22	20221124	446	17.49	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
134	20231108	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	528	32	2	6.45	1376782840	2571500	808.11	491	559	491	644	348	496	535.42	0.98	0	-36119	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	366	-1.63	0.54	12	3.71	-324.00	972.00	1285	20221124	-58.91	446	20230726	18.39	1020	-48.24	20230210	446	18.39	20230726	1285	-58.91	20221124	446	18.39	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
135	20231108	110343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	518	22	2	4.44	1276366435	2378300	747.39	491	559	491	644	348	496	536.69	0.98	0	-63551	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	359	-1.60	0.53	12	3.43	-324.00	972.00	1285	20221124	-59.69	446	20230726	16.14	1020	-49.22	20230210	446	16.14	20230726	1285	-59.69	20221124	446	16.14	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
136	20231108	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	532	36	2	7.26	987630546	1824597	573.39	491	559	491	644	348	496	541.31	0.98	0	-160863	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	369	-1.64	0.55	12	2.63	-324.00	972.00	1285	20221124	-58.60	446	20230726	19.28	1020	-47.84	20230210	446	19.28	20230726	1285	-58.60	20221124	446	19.28	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
137	20231108	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	499	3	2	0.60	4748994	9637	3.03	491	499	491	644	348	496	492.37	0.98	0	2597	520	508	500	488	480	504	484	347	148	500	330	1	1	69388973	346	-1.54	0.51	12	0.01	-324.00	972.00	1285	20221124	-61.17	446	20230726	11.88	1020	-51.08	20230210	446	11.88	20230726	1285	-61.17	20221124	446	11.88	20230726	0.05	N	030350	500	346 억		677598	N	N	0	N	00	N
138	20231107	160344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	496	-9	5	-1.78	158144863	318201	68.61	505	512	492	656	354	505	497.00	1.05	0	-54205	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	344	-1.53	0.51	12	0.46	-324.00	972.00	1285	20221124	-61.40	446	20230726	11.21	1020	-51.37	20230210	446	11.21	20230726	1285	-61.40	20221124	446	11.21	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
139	20231107	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	497	-8	5	-1.58	153471721	308781	66.58	505	512	492	656	354	505	497.02	1.05	0	-54954	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	345	-1.53	0.51	12	0.45	-324.00	972.00	1285	20221124	-61.32	446	20230726	11.43	1020	-51.27	20230210	446	11.43	20230726	1285	-61.32	20221124	446	11.43	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
140	20231107	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	496	-9	5	-1.78	117574464	236250	50.94	505	512	492	656	354	505	497.67	1.05	0	-46993	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	344	-1.53	0.51	12	0.34	-324.00	972.00	1285	20221124	-61.40	446	20230726	11.21	1020	-51.37	20230210	446	11.21	20230726	1285	-61.40	20221124	446	11.21	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
141	20231107	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	495	-10	5	-1.98	115660546	232395	50.11	505	512	492	656	354	505	497.69	1.05	0	-46983	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	343	-1.53	0.51	12	0.33	-324.00	972.00	1285	20221124	-61.48	446	20230726	10.99	1020	-51.47	20230210	446	10.99	20230726	1285	-61.48	20221124	446	10.99	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
142	20231107	120341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	497	-8	5	-1.58	104527294	209862	45.25	505	512	492	656	354	505	498.08	1.05	0	-33093	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	345	-1.53	0.51	12	0.30	-324.00	972.00	1285	20221124	-61.32	446	20230726	11.43	1020	-51.27	20230210	446	11.43	20230726	1285	-61.32	20221124	446	11.43	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
143	20231107	110343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	499	-6	5	-1.19	93487437	187635	40.46	505	512	492	656	354	505	498.24	1.05	0	-25556	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	346	-1.54	0.51	12	0.27	-324.00	972.00	1285	20221124	-61.17	446	20230726	11.88	1020	-51.08	20230210	446	11.88	20230726	1285	-61.17	20221124	446	11.88	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
144	20231107	100346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	496	-9	5	-1.78	59021520	118126	25.47	505	512	496	656	354	505	499.65	1.05	0	-17576	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	344	-1.53	0.51	12	0.17	-324.00	972.00	1285	20221124	-61.40	446	20230726	11.21	1020	-51.37	20230210	446	11.21	20230726	1285	-61.40	20221124	446	11.21	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
145	20231107	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	499	-6	5	-1.19	7390095	14707	3.17	505	512	498	656	354	505	502.49	1.05	0	-8908	531	518	508	495	485	524	501	347	151	500	340	1	1	69388973	346	-1.54	0.51	12	0.02	-324.00	972.00	1285	20221124	-61.17	446	20230726	11.88	1020	-51.08	20230210	446	11.88	20230726	1285	-61.17	20221124	446	11.88	20230726	0.04	N	030350	500	346 억		731803	N	N	0	N	00	N
146	20231106	160335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	505	7	2	1.41	234970442	463150	292.93	498	521	498	647	349	498	507.33	0.97	0	57024	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	350	-1.56	0.52	12	0.67	-324.00	972.00	1285	20221124	-60.70	446	20230726	13.23	1020	-50.49	20230210	446	13.23	20230726	1285	-60.70	20221124	446	13.23	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
147	20231106	150337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	504	6	2	1.20	231252986	455765	288.26	498	521	498	647	349	498	507.40	0.97	0	55828	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	350	-1.56	0.52	12	0.66	-324.00	972.00	1285	20221124	-60.78	446	20230726	13.00	1020	-50.59	20230210	446	13.00	20230726	1285	-60.78	20221124	446	13.00	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
148	20231106	140335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	507	9	2	1.81	221364532	436153	275.86	498	521	498	647	349	498	507.54	0.97	0	56502	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	352	-1.56	0.52	12	0.63	-324.00	972.00	1285	20221124	-60.54	446	20230726	13.68	1020	-50.29	20230210	446	13.68	20230726	1285	-60.54	20221124	446	13.68	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
149	20231106	130340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	507	9	2	1.81	188345884	370700	234.46	498	521	498	647	349	498	508.08	0.97	0	52117	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	352	-1.56	0.52	12	0.53	-324.00	972.00	1285	20221124	-60.54	446	20230726	13.68	1020	-50.29	20230210	446	13.68	20230726	1285	-60.54	20221124	446	13.68	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
150	20231106	120338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	511	13	2	2.61	168049304	330651	209.13	498	521	498	647	349	498	508.24	0.97	0	41911	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	355	-1.58	0.53	12	0.48	-324.00	972.00	1285	20221124	-60.23	446	20230726	14.57	1020	-49.90	20230210	446	14.57	20230726	1285	-60.23	20221124	446	14.57	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
151	20231106	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	518	20	2	4.02	155767199	306647	193.95	498	521	498	647	349	498	507.97	0.97	0	43221	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	359	-1.60	0.53	12	0.44	-324.00	972.00	1285	20221124	-59.69	446	20230726	16.14	1020	-49.22	20230210	446	16.14	20230726	1285	-59.69	20221124	446	16.14	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
152	20231106	100319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	502	4	2	0.80	38498758	76990	48.69	498	505	498	647	349	498	500.05	0.97	0	-6021	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	348	-1.55	0.52	12	0.11	-324.00	972.00	1285	20221124	-60.93	446	20230726	12.56	1020	-50.78	20230210	446	12.56	20230726	1285	-60.93	20221124	446	12.56	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
153	20231106	090339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	498	0	3	0.00	11855066	23782	15.04	498	505	498	647	349	498	498.49	0.97	0	-4088	504	500	494	490	484	503	493	347	149	500	330	1	1	69388973	346	-1.54	0.51	12	0.03	-324.00	972.00	1285	20221124	-61.25	446	20230726	11.66	1020	-51.18	20230210	446	11.66	20230726	1285	-61.25	20221124	446	11.66	20230726	0.04	N	030350	500	346 억		674779	N	N	0	N	00	N
154	20231103	160332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	498	8	2	1.63	77876899	157859	85.52	490	498	488	637	343	490	493.33	0.91	0	43839	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	346	-1.54	0.51	12	0.23	-324.00	972.00	1285	20221124	-61.25	446	20230726	11.66	1020	-51.18	20230210	446	11.66	20230726	1285	-61.25	20221124	446	11.66	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
155	20231103	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	497	7	2	1.43	74610358	151288	81.96	490	498	488	637	343	490	493.17	0.91	0	38374	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	345	-1.53	0.51	12	0.22	-324.00	972.00	1285	20221124	-61.32	446	20230726	11.43	1020	-51.27	20230210	446	11.43	20230726	1285	-61.32	20221124	446	11.43	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
156	20231103	140334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	498	8	2	1.63	63075318	128073	69.38	490	498	488	637	343	490	492.50	0.91	0	28493	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	346	-1.54	0.51	12	0.18	-324.00	972.00	1285	20221124	-61.25	446	20230726	11.66	1020	-51.18	20230210	446	11.66	20230726	1285	-61.25	20221124	446	11.66	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
157	20231103	130333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	493	3	2	0.61	53010737	107768	58.38	490	497	488	637	343	490	491.90	0.91	0	27665	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	342	-1.52	0.51	12	0.16	-324.00	972.00	1285	20221124	-61.63	446	20230726	10.54	1020	-51.67	20230210	446	10.54	20230726	1285	-61.63	20221124	446	10.54	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
158	20231103	120332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	496	6	2	1.22	27320474	55611	30.13	490	497	488	637	343	490	491.28	0.91	0	15016	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	344	-1.53	0.51	12	0.08	-324.00	972.00	1285	20221124	-61.40	446	20230726	11.21	1020	-51.37	20230210	446	11.21	20230726	1285	-61.40	20221124	446	11.21	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
159	20231103	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	493	3	2	0.61	22676691	46227	25.04	490	497	488	637	343	490	490.55	0.91	0	10858	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	342	-1.52	0.51	12	0.07	-324.00	972.00	1285	20221124	-61.63	446	20230726	10.54	1020	-51.67	20230210	446	10.54	20230726	1285	-61.63	20221124	446	10.54	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
160	20231103	100331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	492	2	2	0.41	18947806	38637	20.93	490	497	488	637	343	490	490.41	0.91	0	9020	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	341	-1.52	0.51	12	0.06	-324.00	972.00	1285	20221124	-61.71	446	20230726	10.31	1020	-51.76	20230210	446	10.31	20230726	1285	-61.71	20221124	446	10.31	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
161	20231103	090330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	491	1	2	0.20	12537431	25564	13.85	490	497	490	637	343	490	490.43	0.91	0	3422	513	501	488	476	463	507	482	347	147	500	330	1	1	69388973	341	-1.52	0.51	12	0.04	-324.00	972.00	1285	20221124	-61.79	446	20230726	10.09	1020	-51.86	20230210	446	10.09	20230726	1285	-61.79	20221124	446	10.09	20230726	0.04	N	030350	500	346 억		630940	N	N	0	N	00	N
162	20231102	160330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	490	15	2	3.16	90130317	184440	79.83	475	500	475	617	333	475	488.67	0.90	0	9902	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	340	-1.51	0.50	12	0.27	-324.00	972.00	1285	20221124	-61.87	446	20230726	9.87	1020	-51.96	20230210	446	9.87	20230726	1285	-61.87	20221124	446	9.87	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
163	20231102	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	492	17	2	3.58	85603751	175220	75.84	475	500	475	617	333	475	488.55	0.90	0	9878	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	341	-1.52	0.51	12	0.25	-324.00	972.00	1285	20221124	-61.71	446	20230726	10.31	1020	-51.76	20230210	446	10.31	20230726	1285	-61.71	20221124	446	10.31	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
164	20231102	140329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	493	18	2	3.79	82308200	168515	72.94	475	500	475	617	333	475	488.43	0.90	0	9878	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	342	-1.52	0.51	12	0.24	-324.00	972.00	1285	20221124	-61.63	446	20230726	10.54	1020	-51.67	20230210	446	10.54	20230726	1285	-61.63	20221124	446	10.54	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
165	20231102	130332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	494	19	2	4.00	80072632	163983	70.97	475	500	475	617	333	475	488.30	0.90	0	8869	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	343	-1.52	0.51	12	0.24	-324.00	972.00	1285	20221124	-61.56	446	20230726	10.76	1020	-51.57	20230210	446	10.76	20230726	1285	-61.56	20221124	446	10.76	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
166	20231102	120329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	495	20	2	4.21	75714106	155140	67.15	475	500	475	617	333	475	488.04	0.90	0	6031	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	343	-1.53	0.51	12	0.22	-324.00	972.00	1285	20221124	-61.48	446	20230726	10.99	1020	-51.47	20230210	446	10.99	20230726	1285	-61.48	20221124	446	10.99	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
167	20231102	110329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	495	20	2	4.21	62668845	128701	55.70	475	500	475	617	333	475	486.93	0.90	0	11556	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	343	-1.53	0.51	12	0.19	-324.00	972.00	1285	20221124	-61.48	446	20230726	10.99	1020	-51.47	20230210	446	10.99	20230726	1285	-61.48	20221124	446	10.99	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
168	20231102	100329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	488	13	2	2.74	30850139	64286	27.82	475	488	475	617	333	475	479.89	0.90	0	21739	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	339	-1.51	0.50	12	0.09	-324.00	972.00	1285	20221124	-62.02	446	20230726	9.42	1020	-52.16	20230210	446	9.42	20230726	1285	-62.02	20221124	446	9.42	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
169	20231102	090333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	479	4	2	0.84	12918089	27148	11.75	475	482	475	617	333	475	475.84	0.90	0	1272	495	484	479	468	463	482	466	347	142	500	320	1	1	69388973	332	-1.48	0.49	12	0.04	-324.00	972.00	1285	20221124	-62.72	446	20230726	7.40	1020	-53.04	20230210	446	7.40	20230726	1285	-62.72	20221124	446	7.40	20230726	0.03	N	030350	500	346 억		621038	N	N	0	N	00	N
170	20231101	160330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	475	-2	5	-0.42	108518434	227135	73.27	477	490	474	620	334	477	477.77	0.87	0	20102	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	330	-1.47	0.49	12	0.33	-324.00	972.00	1435	20221028	-66.90	446	20230726	6.50	1020	-53.43	20230210	446	6.50	20230726	1285	-63.04	20221124	446	6.50	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
171	20231101	150329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	475	-2	5	-0.42	104215291	218084	70.35	477	490	474	620	334	477	477.87	0.87	0	21820	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	330	-1.47	0.49	12	0.31	-324.00	972.00	1435	20221028	-66.90	446	20230726	6.50	1020	-53.43	20230210	446	6.50	20230726	1285	-63.04	20221124	446	6.50	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
172	20231101	140325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	479	2	2	0.42	89983120	188132	60.68	477	490	474	620	334	477	478.30	0.87	0	26857	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	332	-1.48	0.49	12	0.27	-324.00	972.00	1435	20221028	-66.62	446	20230726	7.40	1020	-53.04	20230210	446	7.40	20230726	1285	-62.72	20221124	446	7.40	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
173	20231101	130329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	480	3	2	0.63	76871594	160627	51.81	477	490	474	620	334	477	478.57	0.87	0	37188	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	333	-1.48	0.49	12	0.23	-324.00	972.00	1435	20221028	-66.55	446	20230726	7.62	1020	-52.94	20230210	446	7.62	20230726	1285	-62.65	20221124	446	7.62	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
174	20231101	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	482	5	2	1.05	74377362	155437	50.14	477	490	474	620	334	477	478.50	0.87	0	39577	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	334	-1.49	0.50	12	0.22	-324.00	972.00	1435	20221028	-66.41	446	20230726	8.07	1020	-52.75	20230210	446	8.07	20230726	1285	-62.49	20221124	446	8.07	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
175	20231101	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	479	2	2	0.42	63273975	132173	42.63	477	490	476	620	334	477	478.72	0.87	0	39917	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	332	-1.48	0.49	12	0.19	-324.00	972.00	1435	20221028	-66.62	446	20230726	7.40	1020	-53.04	20230210	446	7.40	20230726	1285	-62.72	20221124	446	7.40	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
176	20231101	100333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	484	7	2	1.47	54842159	114613	36.97	477	490	476	620	334	477	478.50	0.87	0	37669	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	336	-1.49	0.50	12	0.17	-324.00	972.00	1435	20221028	-66.27	446	20230726	8.52	1020	-52.55	20230210	446	8.52	20230726	1285	-62.33	20221124	446	8.52	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N
177	20231101	090335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	487	10	2	2.10	28591232	59870	19.31	477	490	477	620	334	477	477.56	0.87	0	22175	505	490	482	467	459	487	464	347	143	500	320	1	1	69388973	338	-1.50	0.50	12	0.09	-324.00	972.00	1435	20221028	-66.06	446	20230726	9.19	1020	-52.25	20230210	446	9.19	20230726	1285	-62.10	20221124	446	9.19	20230726	0.03	N	030350	500	346 억		600936	N	N	0	N	00	N