KissMeData/066980/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	160636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1573	6	2	0.38	146315669	93540	57.53	1590	1590	1540	2035	1097	1567	1564.19	2.97	0	22807	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	787	-16.73	0.62	12	0.19	-94.00	2546.00	4470	20230113	-64.81	1500	20231103	4.87	4470	-64.81	20230113	1500	4.87	20231103	4470	-64.81	20230113	1500	4.87	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
3	20231130	150637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1568	1	2	0.06	137575981	87966	54.11	1590	1590	1540	2035	1097	1567	1563.97	2.97	0	19382	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	785	-16.68	0.62	12	0.18	-94.00	2546.00	4470	20230113	-64.92	1500	20231103	4.53	4470	-64.92	20230113	1500	4.53	20231103	4470	-64.92	20230113	1500	4.53	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
4	20231130	140633	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1573	6	2	0.38	131786664	84274	51.83	1590	1590	1540	2035	1097	1567	1563.79	2.97	0	18804	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	787	-16.73	0.62	12	0.17	-94.00	2546.00	4470	20230113	-64.81	1500	20231103	4.87	4470	-64.81	20230113	1500	4.87	20231103	4470	-64.81	20230113	1500	4.87	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
5	20231130	130631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1580	13	2	0.83	118851984	76048	46.78	1590	1590	1540	2035	1097	1567	1562.85	2.97	0	16995	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	791	-16.81	0.62	12	0.15	-94.00	2546.00	4470	20230113	-64.65	1500	20231103	5.33	4470	-64.65	20230113	1500	5.33	20231103	4470	-64.65	20230113	1500	5.33	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
6	20231130	120642	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1568	1	2	0.06	86287026	55380	34.06	1590	1590	1540	2035	1097	1567	1558.09	2.97	0	16816	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	785	-16.68	0.62	12	0.11	-94.00	2546.00	4470	20230113	-64.92	1500	20231103	4.53	4470	-64.92	20230113	1500	4.53	20231103	4470	-64.92	20230113	1500	4.53	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
7	20231130	110636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1566	-1	5	-0.06	69723532	44818	27.57	1590	1590	1540	2035	1097	1567	1555.70	2.97	0	10636	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	784	-16.66	0.62	12	0.09	-94.00	2546.00	4470	20230113	-64.97	1500	20231103	4.40	4470	-64.97	20230113	1500	4.40	20231103	4470	-64.97	20230113	1500	4.40	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
8	20231130	100632	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1561	-6	5	-0.38	55953304	36004	22.15	1590	1590	1540	2035	1097	1567	1554.09	2.97	0	9640	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	781	-16.61	0.61	12	0.07	-94.00	2546.00	4470	20230113	-65.08	1500	20231103	4.07	4470	-65.08	20230113	1500	4.07	20231103	4470	-65.08	20230113	1500	4.07	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
9	20231130	090634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1558	-9	5	-0.57	2435270	1557	0.96	1590	1590	1552	2035	1097	1567	1564.08	2.97	0	757	1642	1604	1577	1539	1512	1591	1526	250	468	500	1030	1	1	50035429	780	-16.57	0.61	12	0.00	-94.00	2546.00	4470	20230113	-65.15	1500	20231103	3.87	4470	-65.15	20230113	1500	3.87	20231103	4470	-65.15	20230113	1500	3.87	20231103	2.65	N	066980	500	250 억		1488190	N	N	0	N	00	N
10	20231129	160630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1567	-38	5	-2.37	253536646	162071	136.55	1615	1615	1550	2085	1124	1605	1564.35	3.00	0	-11278	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	784	-16.67	0.62	12	0.32	-94.00	2546.00	4470	20230113	-64.94	1500	20231103	4.47	4470	-64.94	20230113	1500	4.47	20231103	4470	-64.94	20230113	1500	4.47	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
11	20231129	150635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1562	-43	5	-2.68	237448424	151749	127.86	1615	1615	1550	2085	1124	1605	1564.74	3.00	0	-11177	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	782	-16.62	0.61	12	0.30	-94.00	2546.00	4470	20230113	-65.06	1500	20231103	4.13	4470	-65.06	20230113	1500	4.13	20231103	4470	-65.06	20230113	1500	4.13	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
12	20231129	140631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1565	-40	5	-2.49	225199729	143894	121.24	1615	1615	1550	2085	1124	1605	1565.04	3.00	0	-10178	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	783	-16.65	0.61	12	0.29	-94.00	2546.00	4470	20230113	-64.99	1500	20231103	4.33	4470	-64.99	20230113	1500	4.33	20231103	4470	-64.99	20230113	1500	4.33	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
13	20231129	130634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1556	-49	5	-3.05	181109003	115752	97.53	1615	1615	1550	2085	1124	1605	1564.63	3.00	0	-2647	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	779	-16.55	0.61	12	0.23	-94.00	2546.00	4470	20230113	-65.19	1500	20231103	3.73	4470	-65.19	20230113	1500	3.73	20231103	4470	-65.19	20230113	1500	3.73	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
14	20231129	120633	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1568	-37	5	-2.31	126565860	80827	68.10	1615	1615	1550	2085	1124	1605	1565.89	3.00	0	3691	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	785	-16.68	0.62	12	0.16	-94.00	2546.00	4470	20230113	-64.92	1500	20231103	4.53	4470	-64.92	20230113	1500	4.53	20231103	4470	-64.92	20230113	1500	4.53	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
15	20231129	110634	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1568	-37	5	-2.31	116312795	74288	62.59	1615	1615	1550	2085	1124	1605	1565.70	3.00	0	4298	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	785	-16.68	0.62	12	0.15	-94.00	2546.00	4470	20230113	-64.92	1500	20231103	4.53	4470	-64.92	20230113	1500	4.53	20231103	4470	-64.92	20230113	1500	4.53	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
16	20231129	100633	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1564	-41	5	-2.55	96998138	61938	52.19	1615	1615	1550	2085	1124	1605	1566.05	3.00	0	6707	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	783	-16.64	0.61	12	0.12	-94.00	2546.00	4470	20230113	-65.01	1500	20231103	4.27	4470	-65.01	20230113	1500	4.27	20231103	4470	-65.01	20230113	1500	4.27	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
17	20231129	090630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1590	-15	5	-0.93	6586504	4150	3.50	1615	1615	1580	2085	1124	1605	1587.11	3.00	0	2013	1699	1651	1628	1580	1557	1640	1569	250	480	500	1050	1	1	50035429	796	-16.91	0.62	12	0.01	-94.00	2546.00	4470	20230113	-64.43	1500	20231103	6.00	4470	-64.43	20230113	1500	6.00	20231103	4470	-64.43	20230113	1500	6.00	20231103	2.62	N	066980	500	250 억		1499369	N	N	0	N	00	N
18	20231128	160631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1605	-45	5	-2.73	191189319	117533	88.81	1660	1676	1605	2145	1155	1650	1626.75	3.00	0	-3003	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	803	-17.07	0.63	12	0.23	-94.00	2546.00	4470	20230113	-64.09	1500	20231103	7.00	4470	-64.09	20230113	1500	7.00	20231103	4470	-64.09	20230113	1500	7.00	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
19	20231128	150550	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1615	-35	5	-2.12	152408548	93423	70.59	1660	1676	1610	2145	1155	1650	1631.38	3.00	0	-1302	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	808	-17.18	0.63	12	0.19	-94.00	2546.00	4470	20230113	-63.87	1500	20231103	7.67	4470	-63.87	20230113	1500	7.67	20231103	4470	-63.87	20230113	1500	7.67	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
20	20231128	140631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1614	-36	5	-2.18	144916060	88788	67.09	1660	1676	1610	2145	1155	1650	1632.16	3.00	0	-2428	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	808	-17.17	0.63	12	0.18	-94.00	2546.00	4470	20230113	-63.89	1500	20231103	7.60	4470	-63.89	20230113	1500	7.60	20231103	4470	-63.89	20230113	1500	7.60	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
21	20231128	130627	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1616	-34	5	-2.06	125819355	76939	58.13	1660	1676	1613	2145	1155	1650	1635.31	3.00	0	-2766	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	809	-17.19	0.63	12	0.15	-94.00	2546.00	4470	20230113	-63.85	1500	20231103	7.73	4470	-63.85	20230113	1500	7.73	20231103	4470	-63.85	20230113	1500	7.73	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
22	20231128	120629	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1619	-31	5	-1.88	79884112	48554	36.69	1660	1676	1619	2145	1155	1650	1645.26	3.00	0	-10524	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	810	-17.22	0.64	12	0.10	-94.00	2546.00	4470	20230113	-63.78	1500	20231103	7.93	4470	-63.78	20230113	1500	7.93	20231103	4470	-63.78	20230113	1500	7.93	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
23	20231128	110628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1653	3	2	0.18	37248687	22429	16.95	1660	1676	1651	2145	1155	1650	1660.74	3.00	0	-6124	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	827	-17.59	0.65	12	0.04	-94.00	2546.00	4470	20230113	-63.02	1500	20231103	10.20	4470	-63.02	20230113	1500	10.20	20231103	4470	-63.02	20230113	1500	10.20	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
24	20231128	100628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1666	16	2	0.97	31615864	19033	14.38	1660	1676	1651	2145	1155	1650	1661.11	3.00	0	-4805	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	834	-17.72	0.65	12	0.04	-94.00	2546.00	4470	20230113	-62.73	1500	20231103	11.07	4470	-62.73	20230113	1500	11.07	20231103	4470	-62.73	20230113	1500	11.07	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
25	20231128	090627	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1660	10	2	0.61	1405425	847	0.64	1660	1660	1659	2145	1155	1650	1659.30	3.00	0	-570	1770	1710	1680	1620	1590	1695	1605	250	495	500	1080	1	1	50035429	831	-17.66	0.65	12	0.00	-94.00	2546.00	4470	20230113	-62.86	1500	20231103	10.67	4470	-62.86	20230113	1500	10.67	20231103	4470	-62.86	20230113	1500	10.67	20231103	2.81	N	066980	500	250 억		1502372	N	N	0	N	00	N
26	20231127	160626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1650	-69	5	-4.01	218393511	130283	171.73	1730	1740	1650	2230	1204	1719	1676.50	3.12	0	-59894	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	826	-17.55	0.65	12	0.26	-94.00	2546.00	4470	20230113	-63.09	1500	20231103	10.00	4470	-63.09	20230113	1500	10.00	20231103	4470	-63.09	20230113	1500	10.00	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
27	20231127	150626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1659	-60	5	-3.49	190718551	113540	149.66	1730	1740	1656	2230	1204	1719	1679.75	3.12	0	-55939	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	830	-17.65	0.65	12	0.23	-94.00	2546.00	4470	20230113	-62.89	1500	20231103	10.60	4470	-62.89	20230113	1500	10.60	20231103	4470	-62.89	20230113	1500	10.60	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
28	20231127	140631	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1666	-53	5	-3.08	144341519	85593	112.82	1730	1740	1665	2230	1204	1719	1686.37	3.12	0	-47983	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	834	-17.72	0.65	12	0.17	-94.00	2546.00	4470	20230113	-62.73	1500	20231103	11.07	4470	-62.73	20230113	1500	11.07	20231103	4470	-62.73	20230113	1500	11.07	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
29	20231127	130629	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1672	-47	5	-2.73	121766379	72064	94.99	1730	1740	1666	2230	1204	1719	1689.70	3.12	0	-38389	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	837	-17.79	0.66	12	0.14	-94.00	2546.00	4470	20230113	-62.60	1500	20231103	11.47	4470	-62.60	20230113	1500	11.47	20231103	4470	-62.60	20230113	1500	11.47	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
30	20231127	120630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1700	-19	5	-1.11	62866517	36976	48.74	1730	1740	1685	2230	1204	1719	1700.20	3.12	0	-19021	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	851	-18.09	0.67	12	0.07	-94.00	2546.00	4470	20230113	-61.97	1500	20231103	13.33	4470	-61.97	20230113	1500	13.33	20231103	4470	-61.97	20230113	1500	13.33	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
31	20231127	110621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1707	-12	5	-0.70	58045138	34141	45.00	1730	1740	1685	2230	1204	1719	1700.16	3.12	0	-18292	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	854	-18.16	0.67	12	0.07	-94.00	2546.00	4470	20230113	-61.81	1500	20231103	13.80	4470	-61.81	20230113	1500	13.80	20231103	4470	-61.81	20230113	1500	13.80	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
32	20231127	100620	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1700	-19	5	-1.11	53992396	31759	41.86	1730	1740	1685	2230	1204	1719	1700.07	3.12	0	-17607	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	851	-18.09	0.67	12	0.06	-94.00	2546.00	4470	20230113	-61.97	1500	20231103	13.33	4470	-61.97	20230113	1500	13.33	20231103	4470	-61.97	20230113	1500	13.33	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
33	20231127	090623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1712	-7	5	-0.41	8449803	4925	6.49	1730	1740	1710	2230	1204	1719	1715.70	3.12	0	-4190	1769	1743	1727	1701	1685	1736	1694	250	511	500	1130	1	1	50035429	857	-18.21	0.67	12	0.01	-94.00	2546.00	4470	20230113	-61.70	1500	20231103	14.13	4470	-61.70	20230113	1500	14.13	20231103	4470	-61.70	20230113	1500	14.13	20231103	2.84	N	066980	500	250 억		1562266	N	N	0	N	00	N
34	20231124	160615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1719	1	2	0.06	130428016	75619	83.39	1720	1753	1711	2230	1203	1718	1724.89	3.12	0	-870	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	860	-18.29	0.68	12	0.15	-94.00	2546.00	4470	20230113	-61.54	1500	20231103	14.60	4470	-61.54	20230113	1500	14.60	20231103	4470	-61.54	20230113	1500	14.60	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
35	20231124	150623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1715	-3	5	-0.17	98660726	57094	62.96	1720	1753	1715	2230	1203	1718	1728.04	3.12	0	5936	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	858	-18.24	0.67	12	0.11	-94.00	2546.00	4470	20230113	-61.63	1500	20231103	14.33	4470	-61.63	20230113	1500	14.33	20231103	4470	-61.63	20230113	1500	14.33	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
36	20231124	140625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1724	6	2	0.35	79426265	45902	50.62	1720	1753	1718	2230	1203	1718	1730.34	3.12	0	8275	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	863	-18.34	0.68	12	0.09	-94.00	2546.00	4470	20230113	-61.43	1500	20231103	14.93	4470	-61.43	20230113	1500	14.93	20231103	4470	-61.43	20230113	1500	14.93	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
37	20231124	130620	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1737	19	2	1.11	37549373	21614	23.84	1720	1753	1720	2230	1203	1718	1737.27	3.12	0	6148	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	869	-18.48	0.68	12	0.04	-94.00	2546.00	4470	20230113	-61.14	1500	20231103	15.80	4470	-61.14	20230113	1500	15.80	20231103	4470	-61.14	20230113	1500	15.80	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
38	20231124	120625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1744	26	2	1.51	34134930	19651	21.67	1720	1753	1720	2230	1203	1718	1737.06	3.12	0	6983	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	873	-18.55	0.68	12	0.04	-94.00	2546.00	4470	20230113	-60.98	1500	20231103	16.27	4470	-60.98	20230113	1500	16.27	20231103	4470	-60.98	20230113	1500	16.27	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
39	20231124	110621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1749	31	2	1.80	30287416	17447	19.24	1720	1753	1720	2230	1203	1718	1735.97	3.12	0	5620	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	875	-18.61	0.69	12	0.03	-94.00	2546.00	4470	20230113	-60.87	1500	20231103	16.60	4470	-60.87	20230113	1500	16.60	20231103	4470	-60.87	20230113	1500	16.60	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
40	20231124	100620	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1743	25	2	1.46	21969623	12677	13.98	1720	1749	1720	2230	1203	1718	1733.03	3.12	0	4067	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	872	-18.54	0.68	12	0.03	-94.00	2546.00	4470	20230113	-61.01	1500	20231103	16.20	4470	-61.01	20230113	1500	16.20	20231103	4470	-61.01	20230113	1500	16.20	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
41	20231124	090621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1721	3	2	0.17	8554749	4959	5.47	1720	1735	1720	2230	1203	1718	1725.10	3.12	0	2201	1754	1736	1717	1699	1680	1726	1689	250	512	500	1130	1	1	50035429	861	-18.31	0.68	12	0.01	-94.00	2546.00	4470	20230113	-61.50	1500	20231103	14.73	4470	-61.50	20230113	1500	14.73	20231103	4470	-61.50	20230113	1500	14.73	20231103	2.83	N	066980	500	250 억		1563119	N	N	0	N	00	N
42	20231123	160613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1718	0	3	0.00	155053615	90500	142.45	1735	1735	1698	2230	1203	1718	1713.25	3.12	0	2595	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	860	-18.28	0.67	12	0.18	-94.00	2546.00	4470	20230113	-61.57	1500	20231103	14.53	4470	-61.57	20230113	1500	14.53	20231103	4470	-61.57	20230113	1500	14.53	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
43	20231123	150635	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1712	-6	5	-0.35	136994285	79968	125.87	1735	1735	1698	2230	1203	1718	1713.11	3.12	0	3111	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	857	-18.21	0.67	12	0.16	-94.00	2546.00	4470	20230113	-61.70	1500	20231103	14.13	4470	-61.70	20230113	1500	14.13	20231103	4470	-61.70	20230113	1500	14.13	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
44	20231123	140630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1715	-3	5	-0.17	129104453	75358	118.62	1735	1735	1698	2230	1203	1718	1713.21	3.12	0	4151	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	858	-18.24	0.67	12	0.15	-94.00	2546.00	4470	20230113	-61.63	1500	20231103	14.33	4470	-61.63	20230113	1500	14.33	20231103	4470	-61.63	20230113	1500	14.33	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
45	20231123	130630	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1714	-4	5	-0.23	121665587	71011	111.77	1735	1735	1698	2230	1203	1718	1713.33	3.12	0	6518	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	858	-18.23	0.67	12	0.14	-94.00	2546.00	4470	20230113	-61.66	1500	20231103	14.27	4470	-61.66	20230113	1500	14.27	20231103	4470	-61.66	20230113	1500	14.27	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
46	20231123	120623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1717	-1	5	-0.06	105587402	61624	97.00	1735	1735	1698	2230	1203	1718	1713.41	3.12	0	9735	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	859	-18.27	0.67	12	0.12	-94.00	2546.00	4470	20230113	-61.59	1500	20231103	14.47	4470	-61.59	20230113	1500	14.47	20231103	4470	-61.59	20230113	1500	14.47	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
47	20231123	110637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1718	0	3	0.00	97466752	56898	89.56	1735	1735	1698	2230	1203	1718	1713.01	3.12	0	6938	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	860	-18.28	0.67	12	0.11	-94.00	2546.00	4470	20230113	-61.57	1500	20231103	14.53	4470	-61.57	20230113	1500	14.53	20231103	4470	-61.57	20230113	1500	14.53	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
48	20231123	100624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1726	8	2	0.47	29193619	17051	26.84	1735	1735	1698	2230	1203	1718	1712.14	3.12	0	677	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	864	-18.36	0.68	12	0.03	-94.00	2546.00	4470	20230113	-61.39	1500	20231103	15.07	4470	-61.39	20230113	1500	15.07	20231103	4470	-61.39	20230113	1500	15.07	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
49	20231123	090619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1706	-12	5	-0.70	7133757	4176	6.57	1735	1735	1698	2230	1203	1718	1708.28	3.12	0	-548	1739	1728	1714	1703	1689	1734	1709	250	512	500	1130	1	1	50035429	854	-18.15	0.67	12	0.01	-94.00	2546.00	4470	20230113	-61.83	1500	20231103	13.73	4470	-61.83	20230113	1500	13.73	20231103	4470	-61.83	20230113	1500	13.73	20231103	2.82	N	066980	500	250 억		1558924	N	N	0	N	00	N
50	20231122	160600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1718	-2	5	-0.12	108167910	63244	105.40	1711	1725	1700	2235	1204	1720	1710.33	3.14	0	-9848	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	860	-18.28	0.67	12	0.13	-94.00	2546.00	4470	20230113	-61.57	1500	20231103	14.53	4470	-61.57	20230113	1500	14.53	20231103	4470	-61.57	20230113	1500	14.53	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
51	20231122	150611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1713	-7	5	-0.41	94061150	55013	91.68	1711	1725	1700	2235	1204	1720	1709.80	3.14	0	-9030	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	857	-18.22	0.67	12	0.11	-94.00	2546.00	4470	20230113	-61.68	1500	20231103	14.20	4470	-61.68	20230113	1500	14.20	20231103	4470	-61.68	20230113	1500	14.20	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
52	20231122	140603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1714	-6	5	-0.35	80388698	47032	78.38	1711	1725	1700	2235	1204	1720	1709.23	3.14	0	-7653	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	858	-18.23	0.67	12	0.09	-94.00	2546.00	4470	20230113	-61.66	1500	20231103	14.27	4470	-61.66	20230113	1500	14.27	20231103	4470	-61.66	20230113	1500	14.27	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
53	20231122	130625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1724	4	2	0.23	73413522	42969	71.61	1711	1725	1700	2235	1204	1720	1708.52	3.14	0	-8806	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	863	-18.34	0.68	12	0.09	-94.00	2546.00	4470	20230113	-61.43	1500	20231103	14.93	4470	-61.43	20230113	1500	14.93	20231103	4470	-61.43	20230113	1500	14.93	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
54	20231122	120628	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1720	0	3	0.00	62426977	36581	60.96	1711	1721	1700	2235	1204	1720	1706.54	3.14	0	-11469	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	861	-18.30	0.68	12	0.07	-94.00	2546.00	4470	20230113	-61.52	1500	20231103	14.67	4470	-61.52	20230113	1500	14.67	20231103	4470	-61.52	20230113	1500	14.67	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
55	20231122	110654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1713	-7	5	-0.41	61458297	36016	60.02	1711	1721	1700	2235	1204	1720	1706.42	3.14	0	-11889	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	857	-18.22	0.67	12	0.07	-94.00	2546.00	4470	20230113	-61.68	1500	20231103	14.20	4470	-61.68	20230113	1500	14.20	20231103	4470	-61.68	20230113	1500	14.20	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
56	20231122	100637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1709	-11	5	-0.64	31764195	18613	31.02	1711	1721	1700	2235	1204	1720	1706.56	3.14	0	-6855	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	855	-18.18	0.67	12	0.04	-94.00	2546.00	4470	20230113	-61.77	1500	20231103	13.93	4470	-61.77	20230113	1500	13.93	20231103	4470	-61.77	20230113	1500	13.93	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
57	20231122	090604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1717	-3	5	-0.17	1386145	810	1.35	1711	1721	1711	2235	1204	1720	1711.29	3.14	0	-279	1756	1737	1721	1702	1686	1730	1695	250	515	500	1130	1	1	50035429	859	-18.27	0.67	12	0.00	-94.00	2546.00	4470	20230113	-61.59	1500	20231103	14.47	4470	-61.59	20230113	1500	14.47	20231103	4470	-61.59	20230113	1500	14.47	20231103	2.83	N	066980	500	250 억		1568772	N	N	0	N	00	N
58	20231121	160607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1720	-15	5	-0.86	102388370	59541	46.91	1740	1740	1705	2255	1215	1735	1719.63	3.13	0	3456	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	861	-18.30	0.68	12	0.12	-94.00	2546.00	4470	20230113	-61.52	1500	20231103	14.67	4470	-61.52	20230113	1500	14.67	20231103	4470	-61.52	20230113	1500	14.67	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
59	20231121	150608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1723	-12	5	-0.69	91425334	53169	41.89	1740	1740	1705	2255	1215	1735	1719.52	3.13	0	3752	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	862	-18.33	0.68	12	0.11	-94.00	2546.00	4470	20230113	-61.45	1500	20231103	14.87	4470	-61.45	20230113	1500	14.87	20231103	4470	-61.45	20230113	1500	14.87	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
60	20231121	140601	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1721	-14	5	-0.81	84854083	49358	38.89	1740	1740	1705	2255	1215	1735	1719.16	3.13	0	2304	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	861	-18.31	0.68	12	0.10	-94.00	2546.00	4470	20230113	-61.50	1500	20231103	14.73	4470	-61.50	20230113	1500	14.73	20231103	4470	-61.50	20230113	1500	14.73	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
61	20231121	130557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1718	-17	5	-0.98	78588071	45711	36.02	1740	1740	1705	2255	1215	1735	1719.24	3.13	0	3760	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	860	-18.28	0.67	12	0.09	-94.00	2546.00	4470	20230113	-61.57	1500	20231103	14.53	4470	-61.57	20230113	1500	14.53	20231103	4470	-61.57	20230113	1500	14.53	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
62	20231121	120557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1723	-12	5	-0.69	66996384	38964	30.70	1740	1740	1705	2255	1215	1735	1719.44	3.13	0	3024	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	862	-18.33	0.68	12	0.08	-94.00	2546.00	4470	20230113	-61.45	1500	20231103	14.87	4470	-61.45	20230113	1500	14.87	20231103	4470	-61.45	20230113	1500	14.87	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
63	20231121	110556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1720	-15	5	-0.86	54358125	31621	24.91	1740	1740	1705	2255	1215	1735	1719.05	3.13	0	2327	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	861	-18.30	0.68	12	0.06	-94.00	2546.00	4470	20230113	-61.52	1500	20231103	14.67	4470	-61.52	20230113	1500	14.67	20231103	4470	-61.52	20230113	1500	14.67	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
64	20231121	100542	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1733	-2	5	-0.12	34217672	19901	15.68	1740	1740	1705	2255	1215	1735	1719.39	3.13	0	-2994	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	867	-18.44	0.68	12	0.04	-94.00	2546.00	4470	20230113	-61.23	1500	20231103	15.53	4470	-61.23	20230113	1500	15.53	20231103	4470	-61.23	20230113	1500	15.53	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
65	20231121	090550	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1713	-22	5	-1.27	9161769	5332	4.20	1740	1740	1713	2255	1215	1735	1718.26	3.13	0	-4278	1789	1762	1722	1695	1655	1775	1708	250	520	500	1140	1	1	50035429	857	-18.22	0.67	12	0.01	-94.00	2546.00	4470	20230113	-61.68	1500	20231103	14.20	4470	-61.68	20230113	1500	14.20	20231103	4470	-61.68	20230113	1500	14.20	20231103	2.82	N	066980	500	250 억		1565316	N	N	0	N	00	N
66	20231120	160554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1735	29	2	1.70	212063979	124040	53.50	1700	1749	1682	2215	1195	1706	1709.64	3.06	0	35823	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	868	-18.46	0.68	12	0.25	-94.00	2546.00	4470	20230113	-61.19	1500	20231103	15.67	4470	-61.19	20230113	1500	15.67	20231103	4470	-61.19	20230113	1500	15.67	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
67	20231120	150558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1736	30	2	1.76	203032223	118830	51.25	1700	1749	1682	2215	1195	1706	1708.59	3.06	0	34671	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	869	-18.47	0.68	12	0.24	-94.00	2546.00	4470	20230113	-61.16	1500	20231103	15.73	4470	-61.16	20230113	1500	15.73	20231103	4470	-61.16	20230113	1500	15.73	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
68	20231120	140556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1722	16	2	0.94	170039382	99819	43.05	1700	1730	1682	2215	1195	1706	1703.48	3.06	0	30162	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	862	-18.32	0.68	12	0.20	-94.00	2546.00	4470	20230113	-61.48	1500	20231103	14.80	4470	-61.48	20230113	1500	14.80	20231103	4470	-61.48	20230113	1500	14.80	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
69	20231120	130554	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1718	12	2	0.70	163294101	95905	41.36	1700	1730	1682	2215	1195	1706	1702.67	3.06	0	28582	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	860	-18.28	0.67	12	0.19	-94.00	2546.00	4470	20230113	-61.57	1500	20231103	14.53	4470	-61.57	20230113	1500	14.53	20231103	4470	-61.57	20230113	1500	14.53	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
70	20231120	120555	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1717	11	2	0.64	155238043	91208	39.34	1700	1730	1682	2215	1195	1706	1702.02	3.06	0	25880	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	859	-18.27	0.67	12	0.18	-94.00	2546.00	4470	20230113	-61.59	1500	20231103	14.47	4470	-61.59	20230113	1500	14.47	20231103	4470	-61.59	20230113	1500	14.47	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
71	20231120	110553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1714	8	2	0.47	142177746	83601	36.06	1700	1730	1682	2215	1195	1706	1700.67	3.06	0	20059	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	858	-18.23	0.67	12	0.17	-94.00	2546.00	4470	20230113	-61.66	1500	20231103	14.27	4470	-61.66	20230113	1500	14.27	20231103	4470	-61.66	20230113	1500	14.27	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
72	20231120	100550	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1715	9	2	0.53	96302992	56875	24.53	1700	1715	1682	2215	1195	1706	1693.24	3.06	0	9373	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	858	-18.24	0.67	12	0.11	-94.00	2546.00	4470	20230113	-61.63	1500	20231103	14.33	4470	-61.63	20230113	1500	14.33	20231103	4470	-61.63	20230113	1500	14.33	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
73	20231120	090557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1693	-13	5	-0.76	18831133	11134	4.80	1700	1704	1684	2215	1195	1706	1691.32	3.06	0	1837	1824	1765	1731	1672	1638	1748	1655	250	509	500	1120	1	1	50035429	847	-18.01	0.66	12	0.02	-94.00	2546.00	4470	20230113	-62.13	1500	20231103	12.87	4470	-62.13	20230113	1500	12.87	20231103	4470	-62.13	20230113	1500	12.87	20231103	2.84	N	066980	500	250 억		1529493	N	N	0	N	00	N
74	20231117	160607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1706	-74	5	-4.16	397042288	231677	106.49	1762	1790	1697	2310	1246	1780	1713.93	3.14	0	-41548	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	854	-18.15	0.67	12	0.46	-94.00	2546.00	4470	20230113	-61.83	1500	20231103	13.73	4470	-61.83	20230113	1500	13.73	20231103	4470	-61.83	20230113	1500	13.73	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
75	20231117	150611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1708	-72	5	-4.04	368466626	214928	98.79	1762	1790	1697	2310	1246	1780	1714.37	3.14	0	-40566	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	855	-18.17	0.67	12	0.43	-94.00	2546.00	4470	20230113	-61.79	1500	20231103	13.87	4470	-61.79	20230113	1500	13.87	20231103	4470	-61.79	20230113	1500	13.87	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
76	20231117	140609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1716	-64	5	-3.60	326339010	190237	87.44	1762	1790	1697	2310	1246	1780	1715.43	3.14	0	-39890	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	859	-18.26	0.67	12	0.38	-94.00	2546.00	4470	20230113	-61.61	1500	20231103	14.40	4470	-61.61	20230113	1500	14.40	20231103	4470	-61.61	20230113	1500	14.40	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
77	20231117	130608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1706	-74	5	-4.16	314587602	183342	84.27	1762	1790	1697	2310	1246	1780	1715.85	3.14	0	-40596	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	854	-18.15	0.67	12	0.37	-94.00	2546.00	4470	20230113	-61.83	1500	20231103	13.73	4470	-61.83	20230113	1500	13.73	20231103	4470	-61.83	20230113	1500	13.73	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
78	20231117	120609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1709	-71	5	-3.99	273719598	159357	73.25	1762	1790	1697	2310	1246	1780	1717.65	3.14	0	-40155	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	855	-18.18	0.67	12	0.32	-94.00	2546.00	4470	20230113	-61.77	1500	20231103	13.93	4470	-61.77	20230113	1500	13.93	20231103	4470	-61.77	20230113	1500	13.93	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
79	20231117	110610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1709	-71	5	-3.99	223944519	130154	59.83	1762	1790	1697	2310	1246	1780	1720.61	3.14	0	-44086	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	855	-18.18	0.67	12	0.26	-94.00	2546.00	4470	20230113	-61.77	1500	20231103	13.93	4470	-61.77	20230113	1500	13.93	20231103	4470	-61.77	20230113	1500	13.93	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
80	20231117	100609	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1704	-76	5	-4.27	164079349	94977	43.66	1762	1790	1700	2310	1246	1780	1727.57	3.14	0	-41747	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	853	-18.13	0.67	12	0.19	-94.00	2546.00	4470	20230113	-61.88	1500	20231103	13.60	4470	-61.88	20230113	1500	13.60	20231103	4470	-61.88	20230113	1500	13.60	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
81	20231117	090610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1756	-24	5	-1.35	13180280	7480	3.44	1762	1790	1756	2310	1246	1780	1762.07	3.14	0	-3428	1842	1811	1783	1752	1724	1797	1738	250	530	500	1170	1	1	50035429	879	-18.68	0.69	12	0.01	-94.00	2546.00	4470	20230113	-60.72	1500	20231103	17.07	4470	-60.72	20230113	1500	17.07	20231103	4470	-60.72	20230113	1500	17.07	20231103	2.84	N	066980	500	250 억		1571010	N	N	0	N	00	N
82	20231116	160606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1762	-60	5	-3.29	364716463	205351	214.27	1811	1814	1755	2365	1276	1822	1776.04	3.24	0	-49920	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	882	-18.74	0.69	12	0.41	-94.00	2546.00	4470	20230113	-60.58	1500	20231103	17.47	4470	-60.58	20230113	1500	17.47	20231103	4470	-60.58	20230113	1500	17.47	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
83	20231116	150606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1762	-60	5	-3.29	329336486	185269	193.32	1811	1814	1755	2365	1276	1822	1777.59	3.24	0	-40043	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	882	-18.74	0.69	12	0.37	-94.00	2546.00	4470	20230113	-60.58	1500	20231103	17.47	4470	-60.58	20230113	1500	17.47	20231103	4470	-60.58	20230113	1500	17.47	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
84	20231116	140546	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1769	-53	5	-2.91	286554730	161017	168.01	1811	1814	1755	2365	1276	1822	1779.63	3.24	0	-30981	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	885	-18.82	0.69	12	0.32	-94.00	2546.00	4470	20230113	-60.43	1500	20231103	17.93	4470	-60.43	20230113	1500	17.93	20231103	4470	-60.43	20230113	1500	17.93	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
85	20231116	130605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1759	-63	5	-3.46	258876572	145322	151.64	1811	1814	1755	2365	1276	1822	1781.37	3.24	0	-28538	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	880	-18.71	0.69	12	0.29	-94.00	2546.00	4470	20230113	-60.65	1500	20231103	17.27	4470	-60.65	20230113	1500	17.27	20231103	4470	-60.65	20230113	1500	17.27	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
86	20231116	120608	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1776	-46	5	-2.52	185426164	103872	108.39	1811	1814	1766	2365	1276	1822	1785.11	3.24	0	-14303	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	889	-18.89	0.70	12	0.21	-94.00	2546.00	4470	20230113	-60.27	1500	20231103	18.40	4470	-60.27	20230113	1500	18.40	20231103	4470	-60.27	20230113	1500	18.40	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
87	20231116	110604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1781	-41	5	-2.25	71285372	39639	41.36	1811	1814	1781	2365	1276	1822	1798.30	3.24	0	-16978	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	891	-18.95	0.70	12	0.08	-94.00	2546.00	4470	20230113	-60.16	1500	20231103	18.73	4470	-60.16	20230113	1500	18.73	20231103	4470	-60.16	20230113	1500	18.73	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
88	20231116	100605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1809	-13	5	-0.71	18417513	10236	10.68	1811	1811	1781	2365	1276	1822	1799.06	3.24	0	-2552	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	905	-19.24	0.71	12	0.02	-94.00	2546.00	4470	20230113	-59.53	1500	20231103	20.60	4470	-59.53	20230113	1500	20.60	20231103	4470	-59.53	20230113	1500	20.60	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
89	20231116	090604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1822	0	3	0.00	0	0	0.00	0	0	0	2365	1276	1822	0.00	3.24	0	0	1878	1850	1825	1797	1772	1864	1811	250	543	500	1200	1	1	50035429	912	-19.38	0.72	12	0.00	-94.00	2546.00	4470	20230113	-59.24	1500	20231103	21.47	4470	-59.24	20230113	1500	21.47	20231103	4470	-59.24	20230113	1500	21.47	20231103	2.83	N	066980	500	250 억		1621065	N	N	0	N	00	N
90	20231115	160528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1822	45	2	2.53	168425796	92423	45.35	1800	1853	1800	2310	1244	1777	1822.34	3.19	0	25941	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	912	-19.38	0.72	12	0.18	-94.00	2546.00	4470	20230113	-59.24	1500	20231103	21.47	4470	-59.24	20230113	1500	21.47	20231103	4470	-59.24	20230113	1500	21.47	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
91	20231115	150613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1823	46	2	2.59	149305144	81925	40.20	1800	1853	1800	2310	1244	1777	1822.46	3.19	0	23438	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	912	-19.39	0.72	12	0.16	-94.00	2546.00	4470	20230113	-59.22	1500	20231103	21.53	4470	-59.22	20230113	1500	21.53	20231103	4470	-59.22	20230113	1500	21.53	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
92	20231115	140611	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1812	35	2	1.97	122494085	67203	32.98	1800	1853	1800	2310	1244	1777	1822.75	3.19	0	15761	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	907	-19.28	0.71	12	0.13	-94.00	2546.00	4470	20230113	-59.46	1500	20231103	20.80	4470	-59.46	20230113	1500	20.80	20231103	4470	-59.46	20230113	1500	20.80	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
93	20231115	130614	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1817	40	2	2.25	118211964	64847	31.82	1800	1853	1800	2310	1244	1777	1822.94	3.19	0	14531	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	909	-19.33	0.71	12	0.13	-94.00	2546.00	4470	20230113	-59.35	1500	20231103	21.13	4470	-59.35	20230113	1500	21.13	20231103	4470	-59.35	20230113	1500	21.13	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
94	20231115	120616	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1816	39	2	2.19	102908730	56412	27.68	1800	1853	1800	2310	1244	1777	1824.23	3.19	0	11585	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	909	-19.32	0.71	12	0.11	-94.00	2546.00	4470	20230113	-59.37	1500	20231103	21.07	4470	-59.37	20230113	1500	21.07	20231103	4470	-59.37	20230113	1500	21.07	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
95	20231115	110620	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1823	46	2	2.59	82598168	45246	22.20	1800	1853	1800	2310	1244	1777	1825.54	3.19	0	8106	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	912	-19.39	0.72	12	0.09	-94.00	2546.00	4470	20230113	-59.22	1500	20231103	21.53	4470	-59.22	20230113	1500	21.53	20231103	4470	-59.22	20230113	1500	21.53	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
96	20231115	100615	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1823	46	2	2.59	72460054	39671	19.47	1800	1853	1800	2310	1244	1777	1826.52	3.19	0	7018	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	912	-19.39	0.72	12	0.08	-94.00	2546.00	4470	20230113	-59.22	1500	20231103	21.53	4470	-59.22	20230113	1500	21.53	20231103	4470	-59.22	20230113	1500	21.53	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
97	20231115	090610	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1816	39	2	2.19	16083696	8907	4.37	1800	1816	1800	2310	1244	1777	1805.74	3.19	0	999	1888	1832	1774	1718	1660	1860	1746	250	533	500	1170	1	1	50035429	909	-19.32	0.71	12	0.02	-94.00	2546.00	4470	20230113	-59.37	1500	20231103	21.07	4470	-59.37	20230113	1500	21.07	20231103	4470	-59.37	20230113	1500	21.07	20231103	2.85	N	066980	500	250 억		1596152	N	N	0	N	00	N
98	20231114	160603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1777	61	2	3.55	361579568	202778	47.34	1716	1830	1716	2230	1202	1716	1783.13	3.09	0	50505	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	889	-18.90	0.70	12	0.41	-94.00	2546.00	4470	20230113	-60.25	1500	20231103	18.47	4470	-60.25	20230113	1500	18.47	20231103	4470	-60.25	20230113	1500	18.47	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
99	20231114	150604	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1776	60	2	3.50	345621957	193794	45.24	1716	1830	1716	2230	1202	1716	1783.45	3.09	0	48663	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	889	-18.89	0.70	12	0.39	-94.00	2546.00	4470	20230113	-60.27	1500	20231103	18.40	4470	-60.27	20230113	1500	18.40	20231103	4470	-60.27	20230113	1500	18.40	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
100	20231114	140603	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1778	62	2	3.61	322058301	180490	42.13	1716	1830	1716	2230	1202	1716	1784.36	3.09	0	44508	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	890	-18.91	0.70	12	0.36	-94.00	2546.00	4470	20230113	-60.22	1500	20231103	18.53	4470	-60.22	20230113	1500	18.53	20231103	4470	-60.22	20230113	1500	18.53	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
101	20231114	130606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1796	80	2	4.66	301895671	169227	39.50	1716	1830	1716	2230	1202	1716	1783.97	3.09	0	42689	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	899	-19.11	0.71	12	0.34	-94.00	2546.00	4470	20230113	-59.82	1500	20231103	19.73	4470	-59.82	20230113	1500	19.73	20231103	4470	-59.82	20230113	1500	19.73	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
102	20231114	120606	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1765	49	2	2.86	262384961	147048	34.33	1716	1830	1716	2230	1202	1716	1784.35	3.09	0	29993	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	883	-18.78	0.69	12	0.29	-94.00	2546.00	4470	20230113	-60.51	1500	20231103	17.67	4470	-60.51	20230113	1500	17.67	20231103	4470	-60.51	20230113	1500	17.67	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
103	20231114	110613	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1762	46	2	2.68	233178690	130521	30.47	1716	1830	1716	2230	1202	1716	1786.52	3.09	0	32485	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	882	-18.74	0.69	12	0.26	-94.00	2546.00	4470	20230113	-60.58	1500	20231103	17.47	4470	-60.58	20230113	1500	17.47	20231103	4470	-60.58	20230113	1500	17.47	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
104	20231114	100605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1800	84	2	4.90	176601252	98769	23.06	1716	1830	1716	2230	1202	1716	1788.02	3.09	0	31208	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	901	-19.15	0.71	12	0.20	-94.00	2546.00	4470	20230113	-59.73	1500	20231103	20.00	4470	-59.73	20230113	1500	20.00	20231103	4470	-59.73	20230113	1500	20.00	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
105	20231114	090600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	1748	32	2	1.86	19672345	11401	2.66	1716	1748	1716	2230	1202	1716	1725.49	3.09	0	7173	1902	1809	1757	1664	1612	1783	1638	250	514	500	1130	1	1	50035429	875	-18.60	0.69	12	0.02	-94.00	2546.00	4470	20230113	-60.89	1500	20231103	16.53	4470	-60.89	20230113	1500	16.53	20231103	4470	-60.89	20230113	1500	16.53	20231103	2.85	N	066980	500	250 억		1544105	N	N	0	N	00	N
106	20231113	160556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1716	-37	5	-2.11	757399419	426282	327.56	1810	1850	1705	2275	1228	1753	1776.76	3.19	0	-46263	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	859	-18.26	0.67	12	0.85	-94.00	2546.00	4470	20230113	-61.61	1500	20231103	14.40	4470	-61.61	20230113	1500	14.40	20231103	4470	-61.61	20230113	1500	14.40	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
107	20231113	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1719	-34	5	-1.94	714020792	401010	308.14	1810	1850	1705	2275	1228	1753	1780.56	3.19	0	-48424	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	860	-18.29	0.68	12	0.80	-94.00	2546.00	4470	20230113	-61.54	1500	20231103	14.60	4470	-61.54	20230113	1500	14.60	20231103	4470	-61.54	20230113	1500	14.60	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
108	20231113	140554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1709	-44	5	-2.51	669087627	374856	288.04	1810	1850	1705	2275	1228	1753	1784.92	3.19	0	-43493	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	855	-18.18	0.67	12	0.75	-94.00	2546.00	4470	20230113	-61.77	1500	20231103	13.93	4470	-61.77	20230113	1500	13.93	20231103	4470	-61.77	20230113	1500	13.93	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
109	20231113	130552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1715	-38	5	-2.17	642408983	359313	276.10	1810	1850	1705	2275	1228	1753	1787.88	3.19	0	-40743	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	858	-18.24	0.67	12	0.72	-94.00	2546.00	4470	20230113	-61.63	1500	20231103	14.33	4470	-61.63	20230113	1500	14.33	20231103	4470	-61.63	20230113	1500	14.33	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
110	20231113	120553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1721	-32	5	-1.83	597042083	332836	255.75	1810	1850	1714	2275	1228	1753	1793.80	3.19	0	-27692	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	861	-18.31	0.68	12	0.67	-94.00	2546.00	4470	20230113	-61.50	1500	20231103	14.73	4470	-61.50	20230113	1500	14.73	20231103	4470	-61.50	20230113	1500	14.73	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
111	20231113	110551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1781	28	2	1.60	437490112	241355	185.46	1810	1850	1767	2275	1228	1753	1812.64	3.19	0	-6148	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	891	-18.95	0.70	12	0.48	-94.00	2546.00	4470	20230113	-60.16	1500	20231103	18.73	4470	-60.16	20230113	1500	18.73	20231103	4470	-60.16	20230113	1500	18.73	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
112	20231113	100550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1813	60	2	3.42	186547372	103169	79.28	1810	1835	1767	2275	1228	1753	1808.17	3.19	0	3038	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	907	-19.29	0.71	12	0.21	-94.00	2546.00	4470	20230113	-59.44	1500	20231103	20.87	4470	-59.44	20230113	1500	20.87	20231103	4470	-59.44	20230113	1500	20.87	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
113	20231113	090555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1779	26	2	1.48	25066549	14040	10.79	1810	1820	1767	2275	1228	1753	1785.37	3.19	0	-7759	1826	1789	1747	1710	1668	1768	1689	250	522	500	1150	1	1	50035429	890	-18.93	0.70	12	0.03	-94.00	2546.00	4470	20230113	-60.20	1500	20231103	18.60	4470	-60.20	20230113	1500	18.60	20231103	4470	-60.20	20230113	1500	18.60	20231103	2.85	N	066980	500	250 억		1594821	N	N	0	N	00	N
114	20231110	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1753	-38	5	-2.12	226542144	129462	54.39	1784	1784	1705	2325	1254	1791	1749.85	3.23	0	-18846	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	877	-18.65	0.69	12	0.26	-94.00	2546.00	4470	20230113	-60.78	1500	20231103	16.87	4470	-60.78	20230113	1500	16.87	20231103	4470	-60.78	20230113	1500	16.87	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
115	20231110	150603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1750	-41	5	-2.29	198190721	113251	47.58	1784	1784	1705	2325	1254	1791	1750.01	3.23	0	-11482	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	876	-18.62	0.69	12	0.23	-94.00	2546.00	4470	20230113	-60.85	1500	20231103	16.67	4470	-60.85	20230113	1500	16.67	20231103	4470	-60.85	20230113	1500	16.67	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
116	20231110	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1767	-24	5	-1.34	168923528	96555	40.57	1784	1784	1705	2325	1254	1791	1749.51	3.23	0	-12572	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	884	-18.80	0.69	12	0.19	-94.00	2546.00	4470	20230113	-60.47	1500	20231103	17.80	4470	-60.47	20230113	1500	17.80	20231103	4470	-60.47	20230113	1500	17.80	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
117	20231110	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1760	-31	5	-1.73	165699480	94728	39.80	1784	1784	1705	2325	1254	1791	1749.21	3.23	0	-12810	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	881	-18.72	0.69	12	0.19	-94.00	2546.00	4470	20230113	-60.63	1500	20231103	17.33	4470	-60.63	20230113	1500	17.33	20231103	4470	-60.63	20230113	1500	17.33	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
118	20231110	120600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1762	-29	5	-1.62	156312860	89397	37.56	1784	1784	1705	2325	1254	1791	1748.52	3.23	0	-15219	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	882	-18.74	0.69	12	0.18	-94.00	2546.00	4470	20230113	-60.58	1500	20231103	17.47	4470	-60.58	20230113	1500	17.47	20231103	4470	-60.58	20230113	1500	17.47	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
119	20231110	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1743	-48	5	-2.68	103306672	59198	24.87	1784	1784	1705	2325	1254	1791	1745.10	3.23	0	-15831	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	872	-18.54	0.68	12	0.12	-94.00	2546.00	4470	20230113	-61.01	1500	20231103	16.20	4470	-61.01	20230113	1500	16.20	20231103	4470	-61.01	20230113	1500	16.20	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
120	20231110	100559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1739	-52	5	-2.90	92320989	52883	22.22	1784	1784	1705	2325	1254	1791	1745.76	3.23	0	-17330	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	870	-18.50	0.68	12	0.11	-94.00	2546.00	4470	20230113	-61.10	1500	20231103	15.93	4470	-61.10	20230113	1500	15.93	20231103	4470	-61.10	20230113	1500	15.93	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
121	20231110	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1758	-33	5	-1.84	15237118	8631	3.63	1784	1784	1746	2325	1254	1791	1765.39	3.23	0	-2674	1905	1848	1811	1754	1717	1829	1735	250	534	500	1180	1	1	50035429	880	-18.70	0.69	12	0.02	-94.00	2546.00	4470	20230113	-60.67	1500	20231103	17.20	4470	-60.67	20230113	1500	17.20	20231103	4470	-60.67	20230113	1500	17.20	20231103	2.92	N	066980	500	250 억		1613667	N	N	0	N	00	N
122	20231109	160542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1791	21	2	1.19	431831080	237072	86.86	1795	1868	1774	2300	1239	1770	1821.58	3.20	0	11282	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	896	-19.05	0.70	12	0.47	-94.00	2546.00	4470	20230113	-59.93	1500	20231103	19.40	4470	-59.93	20230113	1500	19.40	20231103	4470	-59.93	20230113	1500	19.40	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
123	20231109	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1796	26	2	1.47	409231415	224467	82.24	1795	1868	1774	2300	1239	1770	1823.13	3.20	0	8920	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	899	-19.11	0.71	12	0.45	-94.00	2546.00	4470	20230113	-59.82	1500	20231103	19.73	4470	-59.82	20230113	1500	19.73	20231103	4470	-59.82	20230113	1500	19.73	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
124	20231109	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1809	39	2	2.20	374370945	205177	75.17	1795	1868	1774	2300	1239	1770	1824.62	3.20	0	18919	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	905	-19.24	0.71	12	0.41	-94.00	2546.00	4470	20230113	-59.53	1500	20231103	20.60	4470	-59.53	20230113	1500	20.60	20231103	4470	-59.53	20230113	1500	20.60	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
125	20231109	130544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1818	48	2	2.71	331920555	181952	66.67	1795	1868	1774	2300	1239	1770	1824.22	3.20	0	18040	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	910	-19.34	0.71	12	0.36	-94.00	2546.00	4470	20230113	-59.33	1500	20231103	21.20	4470	-59.33	20230113	1500	21.20	20231103	4470	-59.33	20230113	1500	21.20	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
126	20231109	120547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1833	63	2	3.56	308560139	169047	61.94	1795	1868	1774	2300	1239	1770	1825.29	3.20	0	16034	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	917	-19.50	0.72	12	0.34	-94.00	2546.00	4470	20230113	-58.99	1500	20231103	22.20	4470	-58.99	20230113	1500	22.20	20231103	4470	-58.99	20230113	1500	22.20	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
127	20231109	110545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1837	67	2	3.79	278691873	152754	55.97	1795	1868	1774	2300	1239	1770	1824.45	3.20	0	11915	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	919	-19.54	0.72	12	0.31	-94.00	2546.00	4470	20230113	-58.90	1500	20231103	22.47	4470	-58.90	20230113	1500	22.47	20231103	4470	-58.90	20230113	1500	22.47	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
128	20231109	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1823	53	2	2.99	183039587	100595	36.86	1795	1868	1774	2300	1239	1770	1819.57	3.20	0	13728	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	912	-19.39	0.72	12	0.20	-94.00	2546.00	4470	20230113	-59.22	1500	20231103	21.53	4470	-59.22	20230113	1500	21.53	20231103	4470	-59.22	20230113	1500	21.53	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
129	20231109	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1776	6	2	0.34	33072116	18416	6.75	1795	1810	1774	2300	1239	1770	1795.84	3.20	0	-4005	1928	1848	1807	1727	1686	1828	1707	250	530	500	1160	1	1	50035429	889	-18.89	0.70	12	0.04	-94.00	2546.00	4470	20230113	-60.27	1500	20231103	18.40	4470	-60.27	20230113	1500	18.40	20231103	4470	-60.27	20230113	1500	18.40	20231103	2.92	N	066980	500	250 억		1598773	N	N	0	N	00	N
130	20231108	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1770	-101	5	-5.40	495264554	271351	51.95	1872	1887	1766	2430	1310	1871	1825.98	3.47	0	-136026	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	886	-18.83	0.70	12	0.54	-94.00	2546.00	4470	20230113	-60.40	1500	20231103	18.00	4470	-60.40	20230113	1500	18.00	20231103	4470	-60.40	20230113	1500	18.00	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
131	20231108	150541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1774	-97	5	-5.18	437926085	239035	45.76	1872	1887	1773	2430	1310	1871	1832.06	3.47	0	-129630	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	888	-18.87	0.70	12	0.48	-94.00	2546.00	4470	20230113	-60.31	1500	20231103	18.27	4470	-60.31	20230113	1500	18.27	20231103	4470	-60.31	20230113	1500	18.27	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
132	20231108	140540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1800	-71	5	-3.79	344092620	186563	35.72	1872	1887	1788	2430	1310	1871	1844.38	3.47	0	-102011	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	901	-19.15	0.71	12	0.37	-94.00	2546.00	4470	20230113	-59.73	1500	20231103	20.00	4470	-59.73	20230113	1500	20.00	20231103	4470	-59.73	20230113	1500	20.00	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
133	20231108	130541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1830	-41	5	-2.19	287809852	155451	29.76	1872	1887	1821	2430	1310	1871	1851.45	3.47	0	-83190	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	916	-19.47	0.72	12	0.31	-94.00	2546.00	4470	20230113	-59.06	1500	20231103	22.00	4470	-59.06	20230113	1500	22.00	20231103	4470	-59.06	20230113	1500	22.00	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
134	20231108	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1836	-35	5	-1.87	252615587	136205	26.08	1872	1887	1827	2430	1310	1871	1854.67	3.47	0	-73408	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	919	-19.53	0.72	12	0.27	-94.00	2546.00	4470	20230113	-58.93	1500	20231103	22.40	4470	-58.93	20230113	1500	22.40	20231103	4470	-58.93	20230113	1500	22.40	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
135	20231108	110539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1841	-30	5	-1.60	220587235	118821	22.75	1872	1887	1827	2430	1310	1871	1856.47	3.47	0	-63940	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	921	-19.59	0.72	12	0.24	-94.00	2546.00	4470	20230113	-58.81	1500	20231103	22.73	4470	-58.81	20230113	1500	22.73	20231103	4470	-58.81	20230113	1500	22.73	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
136	20231108	100540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-11	5	-0.59	93406864	50053	9.58	1872	1887	1855	2430	1310	1871	1866.16	3.47	0	-25320	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	931	-19.79	0.73	12	0.10	-94.00	2546.00	4470	20230113	-58.39	1500	20231103	24.00	4470	-58.39	20230113	1500	24.00	20231103	4470	-58.39	20230113	1500	24.00	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
137	20231108	090536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1880	9	2	0.48	17093105	9123	1.75	1872	1887	1872	2430	1310	1871	1873.63	3.47	0	345	2193	2031	1938	1776	1683	1985	1730	250	559	500	1230	1	1	50035429	941	-20.00	0.74	12	0.02	-94.00	2546.00	4470	20230113	-57.94	1500	20231103	25.33	4470	-57.94	20230113	1500	25.33	20231103	4470	-57.94	20230113	1500	25.33	20231103	2.96	N	066980	500	250 억		1734799	N	N	0	N	00	N
138	20231107	160540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1871	-229	5	-10.90	1000222858	521067	62.14	2100	2100	1845	2730	1470	2100	1919.26	3.87	0	-215173	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	936	-19.90	0.73	12	1.04	-94.00	2546.00	4470	20230113	-58.14	1500	20231103	24.73	4470	-58.14	20230113	1500	24.73	20231103	4470	-58.14	20230113	1500	24.73	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
139	20231107	150540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1887	-213	5	-10.14	965819023	502796	59.97	2100	2100	1845	2730	1470	2100	1920.58	3.87	0	-209257	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	944	-20.07	0.74	12	1.00	-94.00	2546.00	4470	20230113	-57.79	1500	20231103	25.80	4470	-57.79	20230113	1500	25.80	20231103	4470	-57.79	20230113	1500	25.80	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
140	20231107	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1873	-227	5	-10.81	907007782	471525	56.24	2100	2100	1845	2730	1470	2100	1923.23	3.87	0	-194081	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	937	-19.93	0.74	12	0.94	-94.00	2546.00	4470	20230113	-58.10	1500	20231103	24.87	4470	-58.10	20230113	1500	24.87	20231103	4470	-58.10	20230113	1500	24.87	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
141	20231107	130541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-240	5	-11.43	862513675	447659	53.39	2100	2100	1845	2730	1470	2100	1926.38	3.87	0	-181687	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	931	-19.79	0.73	12	0.89	-94.00	2546.00	4470	20230113	-58.39	1500	20231103	24.00	4470	-58.39	20230113	1500	24.00	20231103	4470	-58.39	20230113	1500	24.00	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
142	20231107	120538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	-210	5	-10.00	729122510	376024	44.85	2100	2100	1883	2730	1470	2100	1938.65	3.87	0	-180287	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	946	-20.11	0.74	12	0.75	-94.00	2546.00	4470	20230113	-57.72	1500	20231103	26.00	4470	-57.72	20230113	1500	26.00	20231103	4470	-57.72	20230113	1500	26.00	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
143	20231107	110538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1911	-189	5	-9.00	620204170	318608	38.00	2100	2100	1901	2730	1470	2100	1946.18	3.87	0	-151985	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	956	-20.33	0.75	12	0.64	-94.00	2546.00	4470	20230113	-57.25	1500	20231103	27.40	4470	-57.25	20230113	1500	27.40	20231103	4470	-57.25	20230113	1500	27.40	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
144	20231107	100545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	-186	5	-8.86	508201466	259997	31.01	2100	2100	1901	2730	1470	2100	1954.15	3.87	0	-112650	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	1	1	50035429	958	-20.36	0.75	12	0.52	-94.00	2546.00	4470	20230113	-57.18	1500	20231103	27.60	4470	-57.18	20230113	1500	27.60	20231103	4470	-57.18	20230113	1500	27.60	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
145	20231107	090531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2010	-90	5	-4.29	63272666	31301	3.73	2100	2100	1940	2730	1470	2100	2019.15	3.87	0	-4641	2300	2200	2020	1920	1740	2250	1970	250	630	500	1380	5	1	50035429	1006	-21.38	0.79	12	0.06	-94.00	2546.00	4470	20230113	-55.03	1500	20231103	34.00	4470	-55.03	20230113	1500	34.00	20231103	4470	-55.03	20230113	1500	34.00	20231103	3.51	N	066980	500	250 억		1935249	N	N	0	N	00	N
146	20231106	160527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2100	272	2	14.88	1637011057	832187	24.94	1845	2120	1840	2375	1280	1828	1966.94	3.47	0	197456	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	5	1	50035429	1051	-22.34	0.82	12	1.66	-94.00	2546.00	4470	20230113	-53.02	1500	20231103	40.00	4470	-53.02	20230113	1500	40.00	20231103	4470	-53.02	20230113	1500	40.00	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
147	20231106	150529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2090	262	2	14.33	1426178722	730653	21.90	1845	2090	1840	2375	1280	1828	1951.92	3.47	0	201059	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	5	1	50035429	1046	-22.23	0.82	12	1.46	-94.00	2546.00	4470	20230113	-53.24	1500	20231103	39.33	4470	-53.24	20230113	1500	39.33	20231103	4470	-53.24	20230113	1500	39.33	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
148	20231106	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2020	192	2	10.50	938364407	489559	14.67	1845	2020	1840	2375	1280	1828	1916.75	3.47	0	128025	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	5	1	50035429	1011	-21.49	0.79	12	0.98	-94.00	2546.00	4470	20230113	-54.81	1500	20231103	34.67	4470	-54.81	20230113	1500	34.67	20231103	4470	-54.81	20230113	1500	34.67	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
149	20231106	130534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1969	141	2	7.71	760998224	399993	11.99	1845	1997	1840	2375	1280	1828	1902.53	3.47	0	100892	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	1	1	50035429	985	-20.95	0.77	12	0.80	-94.00	2546.00	4470	20230113	-55.95	1500	20231103	31.27	4470	-55.95	20230113	1500	31.27	20231103	4470	-55.95	20230113	1500	31.27	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
150	20231106	120530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1952	124	2	6.78	628828471	333059	9.98	1845	1993	1840	2375	1280	1828	1888.04	3.47	0	68711	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	1	1	50035429	977	-20.77	0.77	12	0.67	-94.00	2546.00	4470	20230113	-56.33	1500	20231103	30.13	4470	-56.33	20230113	1500	30.13	20231103	4470	-56.33	20230113	1500	30.13	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
151	20231106	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	117	2	6.40	495732617	265239	7.95	1845	1945	1840	2375	1280	1828	1869.00	3.47	0	60395	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	1	1	50035429	973	-20.69	0.76	12	0.53	-94.00	2546.00	4470	20230113	-56.49	1500	20231103	29.67	4470	-56.49	20230113	1500	29.67	20231103	4470	-56.49	20230113	1500	29.67	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
152	20231106	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	62	2	3.39	412972525	221731	6.65	1845	1890	1840	2375	1280	1828	1862.49	3.47	0	39964	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	1	1	50035429	946	-20.11	0.74	12	0.44	-94.00	2546.00	4470	20230113	-57.72	1500	20231103	26.00	4470	-57.72	20230113	1500	26.00	20231103	4470	-57.72	20230113	1500	26.00	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
153	20231106	090530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1873	45	2	2.46	58719542	31499	0.94	1845	1880	1841	2375	1280	1828	1864.17	3.47	0	9717	2436	2132	1816	1512	1196	2284	1664	250	547	500	1200	1	1	50035429	937	-19.93	0.74	12	0.06	-94.00	2546.00	4470	20230113	-58.10	1500	20231103	24.87	4470	-58.10	20230113	1500	24.87	20231103	4470	-58.10	20230113	1500	24.87	20231103	4.82	N	066980	500	250 억		1738349	N	N	0	N	00	N
154	20231103	160523	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1828	137	2	8.10	6245403530	3328231	191.24	1501	2120	1500	2195	1184	1691	1876.54	2.98	0	256216	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	915	-19.45	0.72	12	6.65	-94.00	2546.00	4470	20230113	-59.11	1500	20231103	21.87	4470	-59.11	20230113	1500	21.87	20231103	4470	-59.11	20230113	1500	21.87	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
155	20231103	150522	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1841	150	2	8.87	6089786028	3243265	186.36	1501	2120	1500	2195	1184	1691	1877.67	2.98	0	247160	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	921	-19.59	0.72	12	6.48	-94.00	2546.00	4470	20230113	-58.81	1500	20231103	22.73	4470	-58.81	20230113	1500	22.73	20231103	4470	-58.81	20230113	1500	22.73	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
156	20231103	140522	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1910	219	2	12.95	5781632023	3078162	176.87	1501	2120	1500	2195	1184	1691	1878.27	2.98	0	239458	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	956	-20.32	0.75	12	6.15	-94.00	2546.00	4470	20230113	-57.27	1500	20231103	27.33	4470	-57.27	20230113	1500	27.33	20231103	4470	-57.27	20230113	1500	27.33	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
157	20231103	130523	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1910	219	2	12.95	5662544330	3015915	173.29	1501	2120	1500	2195	1184	1691	1877.55	2.98	0	235409	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	956	-20.32	0.75	12	6.03	-94.00	2546.00	4470	20230113	-57.27	1500	20231103	27.33	4470	-57.27	20230113	1500	27.33	20231103	4470	-57.27	20230113	1500	27.33	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
158	20231103	120522	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1975	284	2	16.79	5223411862	2789890	160.31	1501	2120	1500	2195	1184	1691	1872.26	2.98	0	245388	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	988	-21.01	0.78	12	5.58	-94.00	2546.00	4470	20230113	-55.82	1500	20231103	31.67	4470	-55.82	20230113	1500	31.67	20231103	4470	-55.82	20230113	1500	31.67	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
159	20231103	110526	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2015	324	2	19.16	4596662628	2473592	142.13	1501	2120	1500	2195	1184	1691	1858.29	2.98	0	225702	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	5	1	50035429	1008	-21.44	0.79	12	4.94	-94.00	2546.00	4470	20230113	-54.92	1500	20231103	34.33	4470	-54.92	20230113	1500	34.33	20231103	4470	-54.92	20230113	1500	34.33	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
160	20231103	100517	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1897	206	2	12.18	2135584037	1245969	71.59	1501	1915	1500	2195	1184	1691	1713.99	2.98	0	185384	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	949	-20.18	0.75	12	2.49	-94.00	2546.00	4470	20230113	-57.56	1500	20231103	26.47	4470	-57.56	20230113	1500	26.47	20231103	4470	-57.56	20230113	1500	26.47	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
161	20231103	090517	54	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1627	-64	5	-3.78	466744720	306367	17.60	1501	1628	1500	2195	1184	1691	1523.48	2.98	0	33923	2163	1927	1809	1573	1455	1868	1514	250	504	500	1110	1	1	50035429	814	-17.31	0.64	12	0.61	-94.00	2546.00	4470	20230113	-63.60	1500	20231103	8.47	4470	-63.60	20230113	1500	8.47	20231103	4470	-63.60	20230113	1500	8.47	20231103	5.19	N	066980	500	250 억		1491253	N	N	0	N	01	N
162	20231102	160519	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1691	-201	5	-10.62	3081439153	1639906	125.07	1801	2045	1691	2455	1325	1892	1880.97	1.95	0	506467	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	846	-17.99	0.66	12	3.28	-94.00	2546.00	4470	20230113	-62.17	1691	20231102	0.00	4470	-62.17	20230113	1691	0.00	20231102	4470	-62.17	20230113	1691	0.00	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
163	20231102	150523	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1857	-35	5	-1.85	2456253815	1283279	97.87	1801	2045	1778	2455	1325	1892	1914.05	1.95	0	425513	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	929	-19.76	0.73	12	2.56	-94.00	2546.00	4470	20230113	-58.46	1778	20231102	4.44	4470	-58.46	20230113	1778	4.44	20231102	4470	-58.46	20230113	1778	4.44	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
164	20231102	140514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1909	17	2	0.90	1779407675	915357	69.81	1801	2045	1801	2455	1325	1892	1943.95	1.95	0	327816	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	955	-20.31	0.75	12	1.83	-94.00	2546.00	4470	20230113	-57.29	1801	20231102	6.00	4470	-57.29	20230113	1801	6.00	20231102	4470	-57.29	20230113	1801	6.00	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
165	20231102	130518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1994	102	2	5.39	1396515854	719827	54.90	1801	2045	1801	2455	1325	1892	1940.07	1.95	0	287912	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	998	-21.21	0.78	12	1.44	-94.00	2546.00	4470	20230113	-55.39	1801	20231102	10.72	4470	-55.39	20230113	1801	10.72	20231102	4470	-55.39	20230113	1801	10.72	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
166	20231102	120516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2010	118	2	6.24	1313621383	678251	51.73	1801	2045	1801	2455	1325	1892	1936.78	1.95	0	269093	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	5	1	50035429	1006	-21.38	0.79	12	1.36	-94.00	2546.00	4470	20230113	-55.03	1801	20231102	11.60	4470	-55.03	20230113	1801	11.60	20231102	4470	-55.03	20230113	1801	11.60	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
167	20231102	110517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1986	94	2	4.97	1091977020	567865	43.31	1801	1997	1801	2455	1325	1892	1922.95	1.95	0	221471	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	994	-21.13	0.78	12	1.13	-94.00	2546.00	4470	20230113	-55.57	1801	20231102	10.27	4470	-55.57	20230113	1801	10.27	20231102	4470	-55.57	20230113	1801	10.27	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
168	20231102	100518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1961	69	2	3.65	864919702	452240	34.49	1801	1997	1801	2455	1325	1892	1912.52	1.95	0	175653	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	981	-20.86	0.77	12	0.90	-94.00	2546.00	4470	20230113	-56.13	1801	20231102	8.88	4470	-56.13	20230113	1801	8.88	20231102	4470	-56.13	20230113	1801	8.88	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
169	20231102	090521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1885	-7	5	-0.37	252006789	138254	10.54	1801	1892	1801	2455	1325	1892	1822.78	1.95	0	45790	2502	2196	2009	1703	1516	2103	1610	250	563	500	1240	1	1	50035429	943	-20.05	0.74	12	0.28	-94.00	2546.00	4470	20230113	-57.83	1801	20231102	4.66	4470	-57.83	20230113	1801	4.66	20231102	4470	-57.83	20230113	1801	4.66	20231102	5.14	N	066980	500	250 억		975204	N	N	0	N	00	N
170	20231101	160515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1892	-418	5	-18.10	2622832614	1301667	1233.71	2290	2315	1822	3000	1620	2310	2015.37	1.93	0	12209	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	1	1	50035429	947	-20.13	0.74	12	2.60	-94.00	2546.00	4470	20230113	-57.67	1822	20231101	3.84	4470	-57.67	20230113	1822	3.84	20231101	4470	-57.67	20230113	1822	3.84	20231101	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
171	20231101	150513	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1957	-353	5	-15.28	2330394216	1148488	1088.53	2290	2315	1915	3000	1620	2310	2029.10	1.93	0	10548	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	1	1	50035429	979	-20.82	0.77	12	2.30	-94.00	2546.00	4470	20230113	-56.22	1915	20231101	2.19	4470	-56.22	20230113	1915	2.19	20231101	4470	-56.22	20230113	1915	2.19	20231101	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
172	20231101	140510	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2005	-305	5	-13.20	1813104959	885523	839.29	2290	2315	1915	3000	1620	2310	2047.50	1.93	0	60876	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	5	1	50035429	1003	-21.33	0.79	12	1.77	-94.00	2546.00	4470	20230113	-55.15	1915	20231101	4.70	4470	-55.15	20230113	1915	4.70	20231101	4470	-55.15	20230113	1915	4.70	20231101	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
173	20231101	130514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2015	-295	5	-12.77	1690528619	824846	781.79	2290	2315	1915	3000	1620	2310	2049.51	1.93	0	52323	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	5	1	50035429	1008	-21.44	0.79	12	1.65	-94.00	2546.00	4470	20230113	-54.92	1915	20231101	5.22	4470	-54.92	20230113	1915	5.22	20231101	4470	-54.92	20230113	1915	5.22	20231101	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
174	20231101	120526	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1998	-312	5	-13.51	1491110391	725714	687.83	2290	2315	1915	3000	1620	2310	2054.68	1.93	0	64701	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	1	1	50035429	1000	-21.26	0.78	12	1.45	-94.00	2546.00	4470	20230113	-55.30	1915	20231101	4.33	4470	-55.30	20230113	1915	4.33	20231101	4470	-55.30	20230113	1915	4.33	20231101	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
175	20231101	110528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2055	-255	5	-11.04	1053581896	509532	482.93	2290	2315	1915	3000	1620	2310	2067.74	1.93	0	74681	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	5	1	50035429	1028	-21.86	0.81	12	1.02	-94.00	2546.00	4470	20230113	-54.03	1915	20231101	7.31	4470	-54.03	20230113	1915	7.31	20231101	4470	-54.03	20230113	1915	7.31	20231101	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
176	20231101	100522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2305	-5	5	-0.22	39938760	17349	16.44	2290	2315	2290	3000	1620	2310	2302.08	1.93	0	3849	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	5	1	50035429	1153	-24.52	0.91	12	0.03	-94.00	2546.00	4470	20230113	-48.43	2230	20231026	3.36	4470	-48.43	20230113	2230	3.36	20231026	4470	-48.43	20230113	2230	3.36	20231026	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N
177	20231101	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2315	5	2	0.22	8650580	3755	3.56	2290	2315	2290	3000	1620	2310	2303.75	1.93	0	1274	2423	2366	2313	2256	2203	2340	2230	250	690	500	1520	5	1	50035429	1158	-24.63	0.91	12	0.01	-94.00	2546.00	4470	20230113	-48.21	2230	20231026	3.81	4470	-48.21	20230113	2230	3.81	20231026	4470	-48.21	20230113	2230	3.81	20231026	5.14	N	066980	500	250 억		965493	N	N	0	N	00	N