KissMeData/033130/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	160428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	5	2	0.23	433193435	203813	92.07	2135	2150	2105	2765	1495	2130	2125.44	3.84	738	271	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	792	28.47	0.97	12	0.55	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.22	N	033130	500	185 억		698440	N	N	0	N	00	N
3	20231130	150429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	10	2	0.47	384173910	180886	81.72	2135	2150	2105	2765	1495	2130	2123.84	3.80	-7187	-7654	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	794	28.53	0.97	12	0.49	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.22	N	033130	500	185 억		690515	N	N	0	N	00	N
4	20231130	140426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	10	2	0.47	356947815	168158	75.97	2135	2150	2105	2765	1495	2130	2122.69	3.81	-5466	-5933	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	794	28.53	0.97	12	0.45	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.22	N	033130	500	185 억		692236	N	N	0	N	00	N
5	20231130	130425	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	10	2	0.47	346911870	163462	73.84	2135	2150	2105	2765	1495	2130	2122.28	3.81	-5466	-5933	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	794	28.53	0.97	12	0.44	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.22	N	033130	500	185 억		692236	N	N	0	N	00	N
6	20231130	120433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	5	2	0.23	332824495	156860	70.86	2135	2150	2105	2765	1495	2130	2121.79	3.81	-5272	-5739	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	792	28.47	0.97	12	0.42	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.22	N	033130	500	185 억		692430	N	N	0	N	00	N
7	20231130	110429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	299623340	141294	63.83	2135	2150	2105	2765	1495	2130	2120.56	3.81	-5272	-5739	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	791	28.40	0.97	12	0.38	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.22	N	033130	500	185 억		692430	N	N	0	N	00	N
8	20231130	100424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2125	-5	5	-0.23	66977440	31418	14.19	2135	2150	2120	2765	1495	2130	2131.82	3.80	-6941	-7408	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	789	28.33	0.96	12	0.08	75.00	2204.00	2970	20221223	-28.45	1877	20231023	13.21	2740	-22.45	20230102	1877	13.21	20231023	2970	-28.45	20221223	1877	13.21	20231023	3.22	N	033130	500	185 억		690761	N	N	0	N	00	N
9	20231130	090427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	10448585	4905	2.22	2135	2145	2120	2765	1495	2130	2130.19	3.84	800	610	2203	2166	2138	2101	2073	2185	2120	186	635	500	1570	5	1	37115267	791	28.40	0.97	12	0.01	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.22	N	033130	500	185 억		698502	N	N	0	N	00	N
10	20231129	160425	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	20	2	0.95	476164035	221351	69.04	2110	2175	2110	2740	1480	2110	2151.29	3.84	-8201	-8271	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	791	28.40	0.97	12	0.60	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.29	N	033130	500	185 억		697702	N	N	0	N	00	N
11	20231129	150427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	25	2	1.18	445423740	206934	64.54	2110	2175	2110	2740	1480	2110	2152.49	3.83	-9873	-10541	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	792	28.47	0.97	12	0.56	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.29	N	033130	500	185 억		696030	N	N	0	N	00	N
12	20231129	140426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	45	2	2.13	399842955	185682	57.91	2110	2175	2110	2740	1480	2110	2153.38	3.84	-7717	-7787	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	800	28.73	0.98	12	0.50	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.29	N	033130	500	185 억		698186	N	N	0	N	00	N
13	20231129	130428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2165	55	2	2.61	370441425	172051	53.66	2110	2175	2110	2740	1480	2110	2153.09	3.84	-7909	-7979	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	804	28.87	0.98	12	0.46	75.00	2204.00	2970	20221223	-27.10	1877	20231023	15.34	2740	-20.99	20230102	1877	15.34	20231023	2970	-27.10	20221223	1877	15.34	20231023	3.29	N	033130	500	185 억		697994	N	N	0	N	00	N
14	20231129	120428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	40	2	1.90	348224465	161752	50.45	2110	2175	2110	2740	1480	2110	2152.83	3.84	-8329	-8530	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	798	28.67	0.98	12	0.44	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.29	N	033130	500	185 억		697574	N	N	0	N	00	N
15	20231129	110427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	45	2	2.13	318604325	148023	46.17	2110	2175	2110	2740	1480	2110	2152.40	3.84	-8157	-8158	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	800	28.73	0.98	12	0.40	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.29	N	033130	500	185 억		697746	N	N	0	N	00	N
16	20231129	100425	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	30	2	1.42	151718160	70850	22.10	2110	2170	2110	2740	1480	2110	2141.40	3.86	-4230	-4231	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	794	28.53	0.97	12	0.19	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.29	N	033130	500	185 억		701673	N	N	0	N	00	N
17	20231129	090423	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2110	0	3	0.00	10984720	5195	1.62	2110	2130	2110	2740	1480	2110	2114.48	3.88	347	-234	2223	2166	2138	2081	2053	2152	2067	186	630	500	1560	5	1	37115267	783	28.13	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.96	1877	20231023	12.41	2740	-22.99	20230102	1877	12.41	20231023	2970	-28.96	20221223	1877	12.41	20231023	3.29	N	033130	500	185 억		706250	N	N	0	N	00	N
18	20231128	160426	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2110	-50	5	-2.31	684302630	319762	136.80	2145	2195	2110	2805	1515	2160	2140.97	3.88	-5162	-5141	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	783	28.13	0.96	12	0.86	75.00	2204.00	2970	20221223	-28.96	1877	20231023	12.41	2740	-22.99	20230102	1877	12.41	20231023	2970	-28.96	20221223	1877	12.41	20231023	3.38	N	033130	500	185 억		705903	N	N	0	N	00	N
19	20231128	150359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2125	-35	5	-1.62	498941940	232086	99.29	2145	2195	2120	2805	1515	2160	2149.81	3.80	-20133	-20808	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	789	28.33	0.96	12	0.63	75.00	2204.00	2970	20221223	-28.45	1877	20231023	13.21	2740	-22.45	20230102	1877	13.21	20231023	2970	-28.45	20221223	1877	13.21	20231023	3.38	N	033130	500	185 억		690932	N	N	0	N	00	N
20	20231128	140424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	-20	5	-0.93	380210765	176286	75.42	2145	2195	2135	2805	1515	2160	2156.78	3.78	-24137	-24278	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	794	28.53	0.97	12	0.47	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.38	N	033130	500	185 억		686928	N	N	0	N	00	N
21	20231128	130422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2165	5	2	0.23	324189170	150141	64.23	2145	2195	2135	2805	1515	2160	2159.23	3.78	-23431	-23410	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	804	28.87	0.98	12	0.40	75.00	2204.00	2970	20221223	-27.10	1877	20231023	15.34	2740	-20.99	20230102	1877	15.34	20231023	2970	-27.10	20221223	1877	15.34	20231023	3.38	N	033130	500	185 억		687634	N	N	0	N	00	N
22	20231128	120423	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-10	5	-0.46	270655205	125335	53.62	2145	2195	2135	2805	1515	2160	2159.45	3.83	-14936	-14915	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	798	28.67	0.98	12	0.34	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.38	N	033130	500	185 억		696129	N	N	0	N	00	N
23	20231128	110423	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-10	5	-0.46	220534955	102050	43.66	2145	2195	2135	2805	1515	2160	2161.05	3.85	-10681	-10660	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	798	28.67	0.98	12	0.27	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.38	N	033130	500	185 억		700384	N	N	0	N	00	N
24	20231128	100424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2145	-15	5	-0.69	189466415	87562	37.46	2145	2195	2140	2805	1515	2160	2163.80	3.88	-5630	-5609	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	796	28.60	0.97	12	0.24	75.00	2204.00	2970	20221223	-27.78	1877	20231023	14.28	2740	-21.72	20230102	1877	14.28	20231023	2970	-27.78	20221223	1877	14.28	20231023	3.38	N	033130	500	185 억		705435	N	N	0	N	00	N
25	20231128	090422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2165	5	2	0.23	25623970	11911	5.10	2145	2170	2145	2805	1515	2160	2151.28	3.94	5561	4308	2226	2192	2166	2132	2106	2180	2120	186	645	500	1590	5	1	37115267	804	28.87	0.98	12	0.03	75.00	2204.00	2970	20221223	-27.10	1877	20231023	15.34	2740	-20.99	20230102	1877	15.34	20231023	2970	-27.10	20221223	1877	15.34	20231023	3.38	N	033130	500	185 억		716626	N	N	0	N	00	N
26	20231127	160423	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	-20	5	-0.92	503707595	233194	86.09	2165	2200	2140	2830	1530	2180	2160.04	3.91	46298	46338	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	802	28.80	0.98	12	0.63	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	3.37	N	033130	500	185 억		711065	N	N	0	N	00	N
27	20231127	150422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-25	5	-1.15	448208320	207348	76.55	2165	2200	2140	2830	1530	2180	2161.62	3.91	46621	46097	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	800	28.73	0.98	12	0.56	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.37	N	033130	500	185 억		711388	N	N	0	N	00	N
28	20231127	140425	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-30	5	-1.38	424798565	196452	72.53	2165	2200	2140	2830	1530	2180	2162.35	3.90	45259	44845	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	798	28.67	0.98	12	0.53	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.37	N	033130	500	185 억		710026	N	N	0	N	00	N
29	20231127	130424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-30	5	-1.38	397296850	183635	67.80	2165	2200	2145	2830	1530	2180	2163.51	3.90	43597	43046	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	798	28.67	0.98	12	0.49	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.37	N	033130	500	185 억		708364	N	N	0	N	00	N
30	20231127	120424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-25	5	-1.15	364814970	168529	62.22	2165	2200	2150	2830	1530	2180	2164.70	3.89	42321	42216	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	800	28.73	0.98	12	0.45	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.37	N	033130	500	185 억		707088	N	N	0	N	00	N
31	20231127	110418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2165	-15	5	-0.69	328234005	151585	55.96	2165	2200	2150	2830	1530	2180	2165.35	3.89	42324	41514	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	804	28.87	0.98	12	0.41	75.00	2204.00	2970	20221223	-27.10	1877	20231023	15.34	2740	-20.99	20230102	1877	15.34	20231023	2970	-27.10	20221223	1877	15.34	20231023	3.37	N	033130	500	185 억		707091	N	N	0	N	00	N
32	20231127	100417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-25	5	-1.15	270739435	124960	46.13	2165	2200	2150	2830	1530	2180	2166.61	3.82	29460	29328	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	800	28.73	0.98	12	0.34	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.37	N	033130	500	185 억		694227	N	N	0	N	00	N
33	20231127	090418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	5	2	0.23	41031805	18931	6.99	2165	2185	2165	2830	1530	2180	2167.44	3.68	4633	3546	2253	2216	2198	2161	2143	2207	2152	186	650	500	1610	5	1	37115267	811	29.13	0.99	12	0.05	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.37	N	033130	500	185 억		669400	N	N	0	N	00	N
34	20231124	160414	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2180	-40	5	-1.80	584562145	266037	26.60	2205	2235	2180	2885	1555	2220	2197.46	3.66	19938	19948	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	809	29.07	0.99	12	0.72	75.00	2204.00	2970	20221223	-26.60	1877	20231023	16.14	2740	-20.44	20230102	1877	16.14	20231023	2970	-26.60	20221223	1877	16.14	20231023	2.86	N	033130	500	185 억		664767	N	N	0	N	00	N
35	20231124	150420	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	-30	5	-1.35	498146825	226439	22.64	2205	2235	2180	2885	1555	2220	2199.92	3.61	12374	12384	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	813	29.20	0.99	12	0.61	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	2.86	N	033130	500	185 억		657203	N	N	0	N	00	N
36	20231124	140421	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	-30	5	-1.35	353000960	160137	16.01	2205	2235	2185	2885	1555	2220	2204.37	3.60	10052	13189	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	813	29.20	0.99	12	0.43	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	2.86	N	033130	500	185 억		654881	N	N	0	N	00	N
37	20231124	130419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	-25	5	-1.13	309647910	140393	14.04	2205	2235	2185	2885	1555	2220	2205.58	3.59	7917	11054	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	815	29.27	1.00	12	0.38	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	2.86	N	033130	500	185 억		652746	N	N	0	N	00	N
38	20231124	120421	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	-25	5	-1.13	300313050	136150	13.61	2205	2235	2185	2885	1555	2220	2205.75	3.59	8387	11054	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	815	29.27	1.00	12	0.37	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	2.86	N	033130	500	185 억		653216	N	N	0	N	00	N
39	20231124	110419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	-30	5	-1.35	258271040	117006	11.70	2205	2235	2185	2885	1555	2220	2207.33	3.56	2396	4618	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	813	29.20	0.99	12	0.32	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	2.86	N	033130	500	185 억		647225	N	N	0	N	00	N
40	20231124	100417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	-5	5	-0.23	119722725	54074	5.41	2205	2235	2195	2885	1555	2220	2214.05	3.47	-14031	-14021	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	822	29.53	1.00	12	0.15	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	2.86	N	033130	500	185 억		630798	N	N	0	N	00	N
41	20231124	090418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	-10	5	-0.45	14641230	6654	0.67	2205	2210	2195	2885	1555	2220	2200.37	3.54	-1175	-1165	2333	2276	2238	2181	2143	2257	2162	186	665	500	1640	5	1	37115267	820	29.47	1.00	12	0.02	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	2.86	N	033130	500	185 억		643654	N	N	0	N	00	N
42	20231123	160413	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	-5	5	-0.22	2242568530	997705	36.41	2225	2295	2200	2890	1560	2225	2247.81	3.55	-79537	-84270	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	824	29.60	1.01	12	2.69	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	2.83	N	033130	500	185 억		644829	N	N	0	N	00	N
43	20231123	150427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	-5	5	-0.22	2187578215	972884	35.50	2225	2295	2200	2890	1560	2225	2248.61	3.54	-80096	-84829	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	824	29.60	1.01	12	2.62	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	2.83	N	033130	500	185 억		644270	N	N	0	N	00	N
44	20231123	140422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	-10	5	-0.45	2007571315	891359	32.53	2225	2295	2200	2890	1560	2225	2252.34	3.48	-91491	-96224	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	822	29.53	1.00	12	2.40	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	2.83	N	033130	500	185 억		632875	N	N	0	N	00	N
45	20231123	130424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	0	3	0.00	1899997120	842898	30.76	2225	2295	2200	2890	1560	2225	2254.21	3.45	-96732	-101145	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	826	29.67	1.01	12	2.27	75.00	2204.00	2970	20221223	-25.08	1877	20231023	18.54	2740	-18.80	20230102	1877	18.54	20231023	2970	-25.08	20221223	1877	18.54	20231023	2.83	N	033130	500	185 억		627634	N	N	0	N	00	N
46	20231123	120419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	15	2	0.67	1839181515	815586	29.76	2225	2295	2200	2890	1560	2225	2255.14	3.43	-99790	-102003	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	831	29.87	1.02	12	2.20	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	2.83	N	033130	500	185 억		624576	N	N	0	N	00	N
47	20231123	110427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2230	5	2	0.22	1752615530	776855	28.35	2225	2295	2200	2890	1560	2225	2256.14	3.43	-100821	-103034	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	828	29.73	1.01	12	2.09	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2970	-24.92	20221223	1877	18.81	20231023	2.83	N	033130	500	185 억		623545	N	N	0	N	00	N
48	20231123	100419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2250	25	2	1.12	1586012065	702516	25.64	2225	2295	2200	2890	1560	2225	2257.74	3.44	-98661	-100874	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	835	30.00	1.02	12	1.89	75.00	2204.00	2970	20221223	-24.24	1877	20231023	19.87	2740	-17.88	20230102	1877	19.87	20231023	2970	-24.24	20221223	1877	19.87	20231023	2.83	N	033130	500	185 억		625705	N	N	0	N	00	N
49	20231123	090416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	10	2	0.45	118958360	53616	1.96	2225	2240	2210	2890	1560	2225	2218.40	4.02	6021	5933	2458	2341	2233	2116	2008	2400	2175	186	665	500	1640	5	1	37115267	830	29.80	1.01	12	0.14	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2970	-24.75	20221223	1877	19.07	20231023	2.83	N	033130	500	185 억		730387	N	N	0	N	00	N
50	20231122	160405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	95	2	4.46	6134605715	2723420	840.68	2140	2350	2125	2765	1495	2130	2252.57	3.98	-13686	-11427	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	826	29.67	1.01	12	7.34	75.00	2204.00	2970	20221223	-25.08	1877	20231023	18.54	2740	-18.80	20230102	1877	18.54	20231023	2970	-25.08	20221223	1877	18.54	20231023	2.79	N	033130	500	185 억		724366	N	N	0	N	00	N
51	20231122	150414	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	90	2	4.23	6016207675	2670099	824.22	2140	2350	2125	2765	1495	2130	2253.18	3.99	-12211	-10040	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	824	29.60	1.01	12	7.19	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	2.79	N	033130	500	185 억		725841	N	N	0	N	00	N
52	20231122	140407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	75	2	3.52	5834020265	2587978	798.87	2140	2350	2125	2765	1495	2130	2254.28	3.91	-27203	-24618	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	818	29.40	1.00	12	6.97	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	2.79	N	033130	500	185 억		710849	N	N	0	N	00	N
53	20231122	130422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2245	115	2	5.40	5341255465	2365764	730.27	2140	2350	2125	2765	1495	2130	2257.73	3.71	-63121	-60965	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	833	29.93	1.02	12	6.37	75.00	2204.00	2970	20221223	-24.41	1877	20231023	19.61	2740	-18.07	20230102	1877	19.61	20231023	2970	-24.41	20221223	1877	19.61	20231023	2.79	N	033130	500	185 억		674931	N	N	0	N	00	N
54	20231122	120424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	90	2	4.23	4314088705	1907215	588.73	2140	2350	2125	2765	1495	2130	2261.98	3.05	-182519	-180347	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	824	29.60	1.01	12	5.14	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	2.79	N	033130	500	185 억		555533	N	N	0	N	00	N
55	20231122	110439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	75	2	3.52	837586390	381993	117.92	2140	2230	2125	2765	1495	2130	2192.67	3.89	-31378	-31384	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	818	29.40	1.00	12	1.03	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	2.79	N	033130	500	185 억		706674	N	N	0	N	00	N
56	20231122	100428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	80	2	3.76	488366330	224149	69.19	2140	2225	2125	2765	1495	2130	2178.76	3.94	-21977	-21983	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	820	29.47	1.00	12	0.60	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	2.79	N	033130	500	185 억		716075	N	N	0	N	00	N
57	20231122	090406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	0	3	0.00	12189580	5714	1.76	2140	2140	2125	2765	1495	2130	2133.28	4.05	-930	-930	2193	2161	2138	2106	2083	2177	2122	186	635	500	1570	5	1	37115267	791	28.40	0.97	12	0.02	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	2.79	N	033130	500	185 억		737122	N	N	0	N	00	N
58	20231121	160410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	15	2	0.71	686621850	320981	64.86	2115	2170	2115	2745	1485	2115	2139.14	4.05	18000	19228	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	791	28.40	0.97	12	0.86	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	2.76	N	033130	500	185 억		736731	N	N	0	N	00	N
59	20231121	150411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	15	2	0.71	645814015	301823	60.99	2115	2170	2115	2745	1485	2115	2139.71	4.04	15922	17032	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	791	28.40	0.97	12	0.81	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	2.76	N	033130	500	185 억		734653	N	N	0	N	00	N
60	20231121	140405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	25	2	1.18	479343680	223538	45.17	2115	2170	2115	2745	1485	2115	2144.35	3.99	6743	6618	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	794	28.53	0.97	12	0.60	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	2.76	N	033130	500	185 억		725474	N	N	0	N	00	N
61	20231121	130405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	45	2	2.13	438848865	204637	41.35	2115	2170	2115	2745	1485	2115	2144.52	3.97	3526	3433	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	802	28.80	0.98	12	0.55	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	2.76	N	033130	500	185 억		722257	N	N	0	N	00	N
62	20231121	120404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2145	30	2	1.42	262477860	122368	24.73	2115	2170	2115	2745	1485	2115	2144.99	3.95	284	191	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	796	28.60	0.97	12	0.33	75.00	2204.00	2970	20221223	-27.78	1877	20231023	14.28	2740	-21.72	20230102	1877	14.28	20231023	2970	-27.78	20221223	1877	14.28	20231023	2.76	N	033130	500	185 억		719015	N	N	0	N	00	N
63	20231121	110403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	35	2	1.65	204782290	95533	19.30	2115	2170	2115	2745	1485	2115	2143.58	3.95	-940	-1719	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	798	28.67	0.98	12	0.26	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	2.76	N	033130	500	185 억		717791	N	N	0	N	00	N
64	20231121	100355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	25	2	1.18	172886320	80658	16.30	2115	2170	2115	2745	1485	2115	2143.45	3.92	-5634	-5727	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	794	28.53	0.97	12	0.22	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	2.76	N	033130	500	185 억		713097	N	N	0	N	00	N
65	20231121	090400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2115	0	3	0.00	11236995	5313	1.07	2115	2115	2115	2745	1485	2115	2115.00	3.96	853	501	2225	2170	2110	2055	1995	2197	2082	186	630	500	1560	5	1	37115267	785	28.20	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.79	1877	20231023	12.68	2740	-22.81	20230102	1877	12.68	20231023	2970	-28.79	20221223	1877	12.68	20231023	2.76	N	033130	500	185 억		719584	N	N	0	N	00	N
66	20231120	160401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2115	65	2	3.17	1050704145	493323	322.63	2050	2165	2050	2665	1435	2050	2129.87	3.95	72361	72453	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	785	28.20	0.96	12	1.33	75.00	2204.00	2970	20221223	-28.79	1877	20231023	12.68	2740	-22.81	20230102	1877	12.68	20231023	2970	-28.79	20221223	1877	12.68	20231023	2.69	N	033130	500	185 억		718731	N	N	0	N	00	N
67	20231120	150404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2120	70	2	3.41	996831770	467867	305.99	2050	2165	2050	2665	1435	2050	2130.59	3.93	69104	68787	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	787	28.27	0.96	12	1.26	75.00	2204.00	2970	20221223	-28.62	1877	20231023	12.95	2740	-22.63	20230102	1877	12.95	20231023	2970	-28.62	20221223	1877	12.95	20231023	2.69	N	033130	500	185 억		715474	N	N	0	N	00	N
68	20231120	140404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	80	2	3.90	868622545	407383	266.43	2050	2165	2050	2665	1435	2050	2132.20	3.84	52824	52795	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	791	28.40	0.97	12	1.10	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	2.69	N	033130	500	185 억		699194	N	N	0	N	00	N
69	20231120	130402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	90	2	4.39	804866560	377569	246.93	2050	2165	2050	2665	1435	2050	2131.71	3.86	56229	56229	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	794	28.53	0.97	12	1.02	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	2.69	N	033130	500	185 억		702599	N	N	0	N	00	N
70	20231120	120402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	80	2	3.90	770321095	361423	236.37	2050	2165	2050	2665	1435	2050	2131.36	3.88	58493	58463	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	791	28.40	0.97	12	0.97	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	2.69	N	033130	500	185 억		704863	N	N	0	N	00	N
71	20231120	110401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	90	2	4.39	718531195	337099	220.46	2050	2165	2050	2665	1435	2050	2131.51	3.86	55568	54859	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	794	28.53	0.97	12	0.91	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	2.69	N	033130	500	185 억		701938	N	N	0	N	00	N
72	20231120	100400	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	105	2	5.12	593161085	278633	182.23	2050	2165	2050	2665	1435	2050	2128.83	3.79	43234	43234	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	800	28.73	0.98	12	0.75	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	2.69	N	033130	500	185 억		689604	N	N	0	N	00	N
73	20231120	090403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	40	2	1.95	30618830	14789	9.67	2050	2090	2050	2665	1435	2050	2070.38	3.57	2418	1314	2116	2082	2066	2032	2016	2075	2025	186	615	500	1510	5	1	37115267	776	27.87	0.95	12	0.04	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.69	N	033130	500	185 억		648788	N	N	0	N	00	N
74	20231117	160410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2050	-35	5	-1.68	316643875	152805	70.96	2080	2100	2050	2710	1460	2085	2072.25	3.55	-39112	-39308	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	761	27.33	0.93	12	0.41	75.00	2204.00	2970	20221223	-30.98	1877	20231023	9.22	2740	-25.18	20230102	1877	9.22	20231023	2970	-30.98	20221223	1877	9.22	20231023	2.66	N	033130	500	185 억		646370	N	N	0	N	00	N
75	20231117	150413	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-15	5	-0.72	260666790	125573	58.31	2080	2100	2055	2710	1460	2085	2075.82	3.55	-39451	-39647	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	768	27.60	0.94	12	0.34	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.66	N	033130	500	185 억		646031	N	N	0	N	00	N
76	20231117	140412	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-15	5	-0.72	223466505	107605	49.97	2080	2100	2055	2710	1460	2085	2076.73	3.57	-36412	-37207	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	768	27.60	0.94	12	0.29	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.66	N	033130	500	185 억		649070	N	N	0	N	00	N
77	20231117	130410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	-5	5	-0.24	220973975	106401	49.41	2080	2100	2055	2710	1460	2085	2076.80	3.58	-35086	-37207	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	772	27.73	0.94	12	0.29	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.66	N	033130	500	185 억		650396	N	N	0	N	00	N
78	20231117	120410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-15	5	-0.72	213010265	102555	47.62	2080	2100	2055	2710	1460	2085	2077.03	3.58	-34053	-34570	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	768	27.60	0.94	12	0.28	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.66	N	033130	500	185 억		651429	N	N	0	N	00	N
79	20231117	110412	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-15	5	-0.72	191388940	92152	42.79	2080	2100	2055	2710	1460	2085	2076.88	3.60	-30281	-30477	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	768	27.60	0.94	12	0.25	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.66	N	033130	500	185 억		655201	N	N	0	N	00	N
80	20231117	100411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	-5	5	-0.24	138995660	67088	31.15	2080	2090	2055	2710	1460	2085	2071.84	3.64	-23397	-23593	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	772	27.73	0.94	12	0.18	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.66	N	033130	500	185 억		662085	N	N	0	N	00	N
81	20231117	090412	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	-10	5	-0.48	8230000	3958	1.84	2080	2085	2075	2710	1460	2085	2079.33	3.77	687	593	2125	2105	2080	2060	2035	2115	2070	186	625	500	1540	5	1	37115267	770	27.67	0.94	12	0.01	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.66	N	033130	500	185 억		686169	N	N	0	N	00	N
82	20231116	160410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	30	2	1.45	412824895	198794	115.50	2065	2100	2055	2680	1450	2065	2076.65	3.76	22906	21054	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	778	27.93	0.95	12	0.54	75.00	2204.00	2970	20221223	-29.46	1877	20231023	11.61	2740	-23.54	20230102	1877	11.61	20231023	2970	-29.46	20221223	1877	11.61	20231023	2.69	N	033130	500	185 억		684383	N	N	0	N	00	N
83	20231116	150409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	20	2	0.97	393495420	189544	110.13	2065	2100	2055	2680	1450	2065	2076.01	3.76	22730	20937	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	774	27.80	0.95	12	0.51	75.00	2204.00	2970	20221223	-29.80	1877	20231023	11.08	2740	-23.91	20230102	1877	11.08	20231023	2970	-29.80	20221223	1877	11.08	20231023	2.69	N	033130	500	185 억		684207	N	N	0	N	00	N
84	20231116	140402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	5	2	0.24	329098580	158705	92.21	2065	2100	2055	2680	1450	2065	2073.65	3.76	22512	19441	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	768	27.60	0.94	12	0.43	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.69	N	033130	500	185 억		683989	N	N	0	N	00	N
85	20231116	130409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	15	2	0.73	291126370	140410	81.58	2065	2100	2055	2680	1450	2065	2073.40	3.73	17244	14615	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	772	27.73	0.94	12	0.38	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.69	N	033130	500	185 억		678721	N	N	0	N	00	N
86	20231116	120411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	15	2	0.73	266803560	128732	74.79	2065	2100	2055	2680	1450	2065	2072.55	3.71	13684	11833	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	772	27.73	0.94	12	0.35	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.69	N	033130	500	185 억		675161	N	N	0	N	00	N
87	20231116	110408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2060	-5	5	-0.24	143124220	69255	40.24	2065	2085	2055	2680	1450	2065	2066.63	3.67	6522	5486	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	765	27.47	0.93	12	0.19	75.00	2204.00	2970	20221223	-30.64	1877	20231023	9.75	2740	-24.82	20230102	1877	9.75	20231023	2970	-30.64	20221223	1877	9.75	20231023	2.69	N	033130	500	185 억		667999	N	N	0	N	00	N
88	20231116	100407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	0	3	0.00	20014600	9699	5.64	2065	2065	2060	2680	1450	2065	2063.57	3.65	1750	714	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	766	27.53	0.94	12	0.03	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.69	N	033130	500	185 억		663227	N	N	0	N	00	N
89	20231116	090406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	0	3	0.00	0	0	0.00	0	0	0	2680	1450	2065	0.00	3.64	0	0	2115	2090	2075	2050	2035	2082	2042	186	615	500	1520	5	1	37115267	766	27.53	0.94	12	0.00	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.69	N	033130	500	185 억		661477	N	N	0	N	00	N
90	20231115	160346	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	-10	5	-0.48	355758945	171303	123.80	2090	2100	2060	2695	1455	2075	2076.90	3.63	13459	13926	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	766	27.53	0.94	12	0.46	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.70	N	033130	500	185 억		659526	N	N	0	N	00	N
91	20231115	150413	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-5	5	-0.24	298970005	143824	103.94	2090	2100	2060	2695	1455	2075	2078.72	3.61	10170	7568	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.39	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.70	N	033130	500	185 억		656237	N	N	0	N	00	N
92	20231115	140415	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-5	5	-0.24	248685190	119650	86.47	2090	2100	2060	2695	1455	2075	2078.44	3.60	9061	9980	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.32	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.70	N	033130	500	185 억		655128	N	N	0	N	00	N
93	20231115	130414	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	5	2	0.24	203677040	97948	70.79	2090	2100	2060	2695	1455	2075	2079.44	3.59	7112	8226	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	772	27.73	0.94	12	0.26	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.70	N	033130	500	185 억		653179	N	N	0	N	00	N
94	20231115	120416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	5	2	0.24	107193660	51340	37.10	2090	2100	2070	2695	1455	2075	2087.92	3.58	5380	2684	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	772	27.73	0.94	12	0.14	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.70	N	033130	500	185 억		651447	N	N	0	N	00	N
95	20231115	110416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	15	2	0.72	83520365	39995	28.90	2090	2100	2070	2695	1455	2075	2088.27	3.56	1938	1172	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	776	27.87	0.95	12	0.11	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.70	N	033130	500	185 억		648005	N	N	0	N	00	N
96	20231115	100415	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	20	2	0.96	59354630	28424	20.54	2090	2100	2070	2695	1455	2075	2088.19	3.56	1359	1151	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	778	27.93	0.95	12	0.08	75.00	2204.00	2970	20221223	-29.46	1877	20231023	11.61	2740	-23.54	20230102	1877	11.61	20231023	2970	-29.46	20221223	1877	11.61	20231023	2.70	N	033130	500	185 억		647426	N	N	0	N	00	N
97	20231115	090411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	15	2	0.72	346925	166	0.12	2090	2090	2090	2695	1455	2075	2090.00	3.56	861	0	2125	2100	2075	2050	2025	2112	2062	186	620	500	1530	5	1	37115267	776	27.87	0.95	12	0.00	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.70	N	033130	500	185 억		646928	N	N	0	N	00	N
98	20231114	160408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	25	2	1.22	287257135	138025	98.81	2050	2100	2050	2665	1435	2050	2081.20	3.55	26435	25878	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	770	27.67	0.94	12	0.37	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.72	N	033130	500	185 억		645734	N	N	0	N	00	N
99	20231114	150408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	35	2	1.71	264191360	126920	90.86	2050	2100	2050	2665	1435	2050	2081.56	3.54	25288	23515	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	774	27.80	0.95	12	0.34	75.00	2204.00	2970	20221223	-29.80	1877	20231023	11.08	2740	-23.91	20230102	1877	11.08	20231023	2970	-29.80	20221223	1877	11.08	20231023	2.72	N	033130	500	185 억		644587	N	N	0	N	00	N
100	20231114	140407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	30	2	1.46	253270860	121666	87.09	2050	2100	2050	2665	1435	2050	2081.69	3.53	22141	21244	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	772	27.73	0.94	12	0.33	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.72	N	033130	500	185 억		641440	N	N	0	N	00	N
101	20231114	130410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	40	2	1.95	199524350	95795	68.57	2050	2100	2050	2665	1435	2050	2082.83	3.52	21473	19746	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	776	27.87	0.95	12	0.26	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.72	N	033130	500	185 억		640772	N	N	0	N	00	N
102	20231114	120409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	25	2	1.22	147384205	70819	50.70	2050	2100	2050	2665	1435	2050	2081.14	3.51	19091	18390	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	770	27.67	0.94	12	0.19	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.72	N	033130	500	185 억		638390	N	N	0	N	00	N
103	20231114	110413	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	20	2	0.98	133264280	64009	45.82	2050	2100	2050	2665	1435	2050	2081.96	3.51	19080	19049	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	768	27.60	0.94	12	0.17	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.72	N	033130	500	185 억		638379	N	N	0	N	00	N
104	20231114	100410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	25	2	1.22	100211945	48039	34.39	2050	2100	2050	2665	1435	2050	2086.05	3.50	16514	16432	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	770	27.67	0.94	12	0.13	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.72	N	033130	500	185 억		635813	N	N	0	N	00	N
105	20231114	090406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	5	2	0.24	5506520	2677	1.92	2050	2065	2050	2665	1435	2050	2056.97	3.42	2555	1550	2110	2080	2065	2035	2020	2072	2027	186	615	500	1510	5	1	37115267	763	27.40	0.93	12	0.01	75.00	2204.00	2970	20221223	-30.81	1877	20231023	9.48	2740	-25.00	20230102	1877	9.48	20231023	2970	-30.81	20221223	1877	9.48	20231023	2.72	N	033130	500	185 억		621854	N	N	0	N	00	N
106	20231113	160404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2050	-5	5	-0.24	287819405	139213	110.81	2095	2095	2050	2670	1440	2055	2067.53	3.41	-8416	-8415	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	761	27.33	0.93	12	0.38	75.00	2204.00	2970	20221223	-30.98	1877	20231023	9.22	2740	-25.18	20230102	1877	9.22	20231023	2970	-30.98	20221223	1877	9.22	20231023	2.73	N	033130	500	185 억		619299	N	N	0	N	00	N
107	20231113	150403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2060	5	2	0.24	245597400	118656	94.45	2095	2095	2055	2670	1440	2055	2069.83	3.40	-9469	-8809	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	765	27.47	0.93	12	0.32	75.00	2204.00	2970	20221223	-30.64	1877	20231023	9.75	2740	-24.82	20230102	1877	9.75	20231023	2970	-30.64	20221223	1877	9.75	20231023	2.73	N	033130	500	185 억		618246	N	N	0	N	00	N
108	20231113	140401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	10	2	0.49	211816465	102242	81.38	2095	2095	2055	2670	1440	2055	2071.72	3.40	-9511	-9016	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	766	27.53	0.94	12	0.28	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.73	N	033130	500	185 억		618204	N	N	0	N	00	N
109	20231113	130401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	20	2	0.97	191090310	92212	73.40	2095	2095	2055	2670	1440	2055	2072.29	3.42	-6321	-5596	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	770	27.67	0.94	12	0.25	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.73	N	033130	500	185 억		621394	N	N	0	N	00	N
110	20231113	120401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	20	2	0.97	156141700	75282	59.92	2095	2095	2060	2670	1440	2055	2074.09	3.43	-4298	-3573	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	770	27.67	0.94	12	0.20	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.73	N	033130	500	185 억		623417	N	N	0	N	00	N
111	20231113	110359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	20	2	0.97	91022900	43751	34.82	2095	2095	2065	2670	1440	2055	2080.48	3.43	-3603	-2317	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	770	27.67	0.94	12	0.12	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.73	N	033130	500	185 억		624112	N	N	0	N	00	N
112	20231113	100359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	35	2	1.70	52531485	25167	20.03	2095	2095	2070	2670	1440	2055	2087.32	3.43	-3815	-3814	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	776	27.87	0.95	12	0.07	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.73	N	033130	500	185 억		623900	N	N	0	N	00	N
113	20231113	090401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	40	2	1.95	15576400	7436	5.92	2095	2095	2075	2670	1440	2055	2094.73	3.43	-3884	-3883	2128	2091	2068	2031	2008	2080	2020	186	615	500	1520	5	1	37115267	778	27.93	0.95	12	0.02	75.00	2204.00	2970	20221223	-29.46	1877	20231023	11.61	2740	-23.54	20230102	1877	11.61	20231023	2970	-29.46	20221223	1877	11.61	20231023	2.73	N	033130	500	185 억		623831	N	N	0	N	00	N
114	20231110	160419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	-15	5	-0.72	256827100	124046	142.59	2070	2105	2045	2690	1450	2070	2070.42	3.45	-17300	-17298	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	763	27.40	0.93	12	0.33	75.00	2204.00	2970	20221223	-30.81	1877	20231023	9.48	2740	-25.00	20230102	1877	9.48	20231023	2970	-30.81	20221223	1877	9.48	20231023	2.66	N	033130	500	185 억		627715	N	N	0	N	00	N
115	20231110	150408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	10	2	0.48	216864620	104676	120.32	2070	2105	2045	2690	1450	2070	2071.77	3.44	-19345	-19343	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	772	27.73	0.94	12	0.28	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.66	N	033130	500	185 억		625670	N	N	0	N	00	N
116	20231110	140403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	20	2	0.97	186843345	90189	103.67	2070	2105	2045	2690	1450	2070	2071.69	3.44	-19966	-19964	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	776	27.87	0.95	12	0.24	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.66	N	033130	500	185 억		625049	N	N	0	N	00	N
117	20231110	130406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	0	3	0.00	163633635	79053	90.87	2070	2105	2045	2690	1450	2070	2069.92	3.44	-19624	-19622	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.21	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.66	N	033130	500	185 억		625391	N	N	0	N	00	N
118	20231110	120405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	5	2	0.24	154403440	74587	85.74	2070	2105	2045	2690	1450	2070	2070.11	3.44	-19624	-19622	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.20	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.66	N	033130	500	185 억		625391	N	N	0	N	00	N
119	20231110	110402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	15	2	0.72	128718290	62228	71.53	2070	2105	2045	2690	1450	2070	2068.49	3.44	-18784	-18782	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	774	27.80	0.95	12	0.17	75.00	2204.00	2970	20221223	-29.80	1877	20231023	11.08	2740	-23.91	20230102	1877	11.08	20231023	2970	-29.80	20221223	1877	11.08	20231023	2.66	N	033130	500	185 억		626231	N	N	0	N	00	N
120	20231110	100404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	0	3	0.00	78517020	38193	43.90	2070	2080	2045	2690	1450	2070	2055.80	3.46	-14857	-15553	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.10	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.66	N	033130	500	185 억		630158	N	N	0	N	00	N
121	20231110	090359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	-15	5	-0.72	4805165	2327	2.67	2070	2070	2055	2690	1450	2070	2064.96	3.54	-590	-1107	2136	2102	2081	2047	2026	2092	2037	186	620	500	1530	5	1	37115267	763	27.40	0.93	12	0.01	75.00	2204.00	2970	20221223	-30.81	1877	20231023	9.48	2740	-25.00	20230102	1877	9.48	20231023	2970	-30.81	20221223	1877	9.48	20231023	2.66	N	033130	500	185 억		644425	N	N	0	N	00	N
122	20231109	160355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-5	5	-0.24	180569695	86941	58.37	2075	2115	2060	2695	1455	2075	2077.01	3.55	13795	13820	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.23	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.63	N	033130	500	185 억		644787	N	N	0	N	00	N
123	20231109	150356	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	0	3	0.00	165780745	79805	53.58	2075	2115	2060	2695	1455	2075	2077.32	3.55	14156	13926	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.22	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.63	N	033130	500	185 억		645148	N	N	0	N	00	N
124	20231109	140355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	0	3	0.00	159274575	76674	51.47	2075	2115	2060	2695	1455	2075	2077.30	3.55	14730	13916	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.21	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.63	N	033130	500	185 억		645722	N	N	0	N	00	N
125	20231109	130356	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	0	3	0.00	155644630	74925	50.30	2075	2115	2060	2695	1455	2075	2077.34	3.55	14434	13547	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.20	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.63	N	033130	500	185 억		645426	N	N	0	N	00	N
126	20231109	120357	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	15	2	0.72	146093110	70329	47.21	2075	2115	2060	2695	1455	2075	2077.28	3.54	13245	12202	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	776	27.87	0.95	12	0.19	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.63	N	033130	500	185 억		644237	N	N	0	N	00	N
127	20231109	110357	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	15	2	0.72	138862830	66863	44.89	2075	2115	2060	2695	1455	2075	2076.83	3.54	12421	12050	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	776	27.87	0.95	12	0.18	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.63	N	033130	500	185 억		643413	N	N	0	N	00	N
128	20231109	100353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	0	3	0.00	59136065	28347	19.03	2075	2115	2075	2695	1455	2075	2086.15	3.47	211	62	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.08	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.63	N	033130	500	185 억		631203	N	N	0	N	00	N
129	20231109	090355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2110	35	2	1.69	15668505	7472	5.02	2075	2115	2075	2695	1455	2075	2096.96	3.47	460	460	2131	2102	2086	2057	2041	2095	2050	186	620	500	1530	5	1	37115267	783	28.13	0.96	12	0.02	75.00	2204.00	2970	20221223	-28.96	1877	20231023	12.41	2740	-22.99	20230102	1877	12.41	20231023	2970	-28.96	20221223	1877	12.41	20231023	2.63	N	033130	500	185 억		631452	N	N	0	N	00	N
130	20231108	160352	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	-30	5	-1.43	310348165	148596	64.49	2095	2115	2070	2735	1475	2105	2088.68	3.47	-3032	-3031	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	770	27.67	0.94	12	0.40	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.61	N	033130	500	185 억		630992	N	N	0	N	00	N
131	20231108	150355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	-15	5	-0.71	261424670	125013	54.26	2095	2115	2075	2735	1475	2105	2091.18	3.47	-3602	-3601	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	776	27.87	0.95	12	0.34	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.61	N	033130	500	185 억		630422	N	N	0	N	00	N
132	20231108	140353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2100	-5	5	-0.24	190892415	91177	39.57	2095	2115	2080	2735	1475	2105	2093.65	3.51	4905	4899	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	779	28.00	0.95	12	0.25	75.00	2204.00	2970	20221223	-29.29	1877	20231023	11.88	2740	-23.36	20230102	1877	11.88	20231023	2970	-29.29	20221223	1877	11.88	20231023	2.61	N	033130	500	185 억		638929	N	N	0	N	00	N
133	20231108	130354	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2100	-5	5	-0.24	142442620	68100	29.56	2095	2115	2080	2735	1475	2105	2091.67	3.54	9293	9028	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	779	28.00	0.95	12	0.18	75.00	2204.00	2970	20221223	-29.29	1877	20231023	11.88	2740	-23.36	20230102	1877	11.88	20231023	2970	-29.29	20221223	1877	11.88	20231023	2.61	N	033130	500	185 억		643317	N	N	0	N	00	N
134	20231108	120355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2100	-5	5	-0.24	136205960	65131	28.27	2095	2115	2080	2735	1475	2105	2091.26	3.54	9848	9848	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	779	28.00	0.95	12	0.18	75.00	2204.00	2970	20221223	-29.29	1877	20231023	11.88	2740	-23.36	20230102	1877	11.88	20231023	2970	-29.29	20221223	1877	11.88	20231023	2.61	N	033130	500	185 억		643872	N	N	0	N	00	N
135	20231108	110352	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	-10	5	-0.48	112624420	53886	23.39	2095	2115	2080	2735	1475	2105	2090.05	3.53	8675	8675	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	778	27.93	0.95	12	0.15	75.00	2204.00	2970	20221223	-29.46	1877	20231023	11.61	2740	-23.54	20230102	1877	11.61	20231023	2970	-29.46	20221223	1877	11.61	20231023	2.61	N	033130	500	185 억		642699	N	N	0	N	00	N
136	20231108	100353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	-20	5	-0.95	100612025	48138	20.89	2095	2115	2080	2735	1475	2105	2090.07	3.53	8482	8482	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	774	27.80	0.95	12	0.13	75.00	2204.00	2970	20221223	-29.80	1877	20231023	11.08	2740	-23.91	20230102	1877	11.08	20231023	2970	-29.80	20221223	1877	11.08	20231023	2.61	N	033130	500	185 억		642506	N	N	0	N	00	N
137	20231108	090352	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2115	10	2	0.48	6556665	3121	1.35	2095	2115	2090	2735	1475	2105	2100.82	3.50	2638	2092	2181	2142	2091	2052	2001	2162	2072	186	630	500	1550	5	1	37115267	785	28.20	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.79	1877	20231023	12.68	2740	-22.81	20230102	1877	12.68	20231023	2970	-28.79	20221223	1877	12.68	20231023	2.61	N	033130	500	185 억		636662	N	N	0	N	00	N
138	20231107	160353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2105	30	2	1.45	480612950	230363	63.92	2080	2130	2040	2695	1455	2075	2086.12	3.49	31749	31750	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	781	28.07	0.96	12	0.62	75.00	2204.00	2970	20221223	-29.12	1877	20231023	12.15	2740	-23.18	20230102	1877	12.15	20231023	2970	-29.12	20221223	1877	12.15	20231023	2.53	N	033130	500	185 억		634024	N	N	0	N	00	N
139	20231107	150354	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	20	2	0.96	455553010	218420	60.61	2080	2130	2040	2695	1455	2075	2085.67	3.48	30697	30698	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	778	27.93	0.95	12	0.59	75.00	2204.00	2970	20221223	-29.46	1877	20231023	11.61	2740	-23.54	20230102	1877	11.61	20231023	2970	-29.46	20221223	1877	11.61	20231023	2.53	N	033130	500	185 억		632972	N	N	0	N	00	N
140	20231107	140356	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2095	20	2	0.96	404290245	194047	53.84	2080	2130	2040	2695	1455	2075	2083.47	3.51	36249	36250	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	778	27.93	0.95	12	0.52	75.00	2204.00	2970	20221223	-29.46	1877	20231023	11.61	2740	-23.54	20230102	1877	11.61	20231023	2970	-29.46	20221223	1877	11.61	20231023	2.53	N	033130	500	185 억		638524	N	N	0	N	00	N
141	20231107	130355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	10	2	0.48	344611715	165747	45.99	2080	2110	2040	2695	1455	2075	2079.14	3.53	39242	39243	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	774	27.80	0.95	12	0.45	75.00	2204.00	2970	20221223	-29.80	1877	20231023	11.08	2740	-23.91	20230102	1877	11.08	20231023	2970	-29.80	20221223	1877	11.08	20231023	2.53	N	033130	500	185 억		641517	N	N	0	N	00	N
142	20231107	120351	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2090	15	2	0.72	316599650	152302	42.26	2080	2110	2040	2695	1455	2075	2078.76	3.51	36189	36021	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	776	27.87	0.95	12	0.41	75.00	2204.00	2970	20221223	-29.63	1877	20231023	11.35	2740	-23.72	20230102	1877	11.35	20231023	2970	-29.63	20221223	1877	11.35	20231023	2.53	N	033130	500	185 억		638464	N	N	0	N	00	N
143	20231107	110353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	5	2	0.24	270633965	130377	36.18	2080	2095	2040	2695	1455	2075	2075.78	3.52	37677	35222	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	772	27.73	0.94	12	0.35	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.53	N	033130	500	185 억		639952	N	N	0	N	00	N
144	20231107	100356	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	5	2	0.24	189117200	91311	25.34	2080	2090	2040	2695	1455	2075	2071.13	3.43	21988	21989	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	772	27.73	0.94	12	0.25	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.53	N	033130	500	185 억		624263	N	N	0	N	00	N
145	20231107	090348	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-5	5	-0.24	20624385	9934	2.76	2080	2080	2070	2695	1455	2075	2076.14	3.32	1470	1284	2128	2101	2073	2046	2018	2115	2060	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.03	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.53	N	033130	500	185 억		603745	N	N	0	N	00	N
146	20231106	160345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	0	3	0.00	712947485	344259	27.96	2070	2100	2045	2695	1455	2075	2070.94	3.31	39415	39435	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.93	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.53	N	033130	500	185 억		602162	N	N	0	N	00	N
147	20231106	150347	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2085	10	2	0.48	666619095	321977	26.15	2070	2100	2045	2695	1455	2075	2070.38	3.31	39168	39075	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	774	27.80	0.95	12	0.87	75.00	2204.00	2970	20221223	-29.80	1877	20231023	11.08	2740	-23.91	20230102	1877	11.08	20231023	2970	-29.80	20221223	1877	11.08	20231023	2.53	N	033130	500	185 억		601915	N	N	0	N	00	N
148	20231106	140345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2070	-5	5	-0.24	559690830	270539	21.97	2070	2100	2045	2695	1455	2075	2068.78	3.30	36588	36495	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	768	27.60	0.94	12	0.73	75.00	2204.00	2970	20221223	-30.30	1877	20231023	10.28	2740	-24.45	20230102	1877	10.28	20231023	2970	-30.30	20221223	1877	10.28	20231023	2.53	N	033130	500	185 억		599335	N	N	0	N	00	N
149	20231106	130349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2055	-20	5	-0.96	534712250	258446	20.99	2070	2100	2045	2695	1455	2075	2068.93	3.30	37909	37351	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	763	27.40	0.93	12	0.70	75.00	2204.00	2970	20221223	-30.81	1877	20231023	9.48	2740	-25.00	20230102	1877	9.48	20231023	2970	-30.81	20221223	1877	9.48	20231023	2.53	N	033130	500	185 억		600656	N	N	0	N	00	N
150	20231106	120347	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	-10	5	-0.48	465114215	224662	18.24	2070	2100	2045	2695	1455	2075	2070.27	3.28	33482	33389	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	766	27.53	0.94	12	0.61	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.53	N	033130	500	185 억		596229	N	N	0	N	00	N
151	20231106	110348	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2065	-10	5	-0.48	413544235	199890	16.23	2070	2100	2045	2695	1455	2075	2068.83	3.30	36782	36689	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	766	27.53	0.94	12	0.54	75.00	2204.00	2970	20221223	-30.47	1877	20231023	10.02	2740	-24.64	20230102	1877	10.02	20231023	2970	-30.47	20221223	1877	10.02	20231023	2.53	N	033130	500	185 억		599529	N	N	0	N	00	N
152	20231106	100328	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	0	3	0.00	274722270	132503	10.76	2070	2100	2055	2695	1455	2075	2073.32	3.22	23759	23551	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	770	27.67	0.94	12	0.36	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.53	N	033130	500	185 억		586506	N	N	0	N	00	N
153	20231106	090348	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2060	-15	5	-0.72	72977865	35277	2.86	2070	2080	2060	2695	1455	2075	2068.55	3.19	17349	17255	2253	2164	2076	1987	1899	2208	2031	186	620	500	1530	5	1	37115267	765	27.47	0.93	12	0.10	75.00	2204.00	2970	20221223	-30.64	1877	20231023	9.75	2740	-24.82	20230102	1877	9.75	20231023	2970	-30.64	20221223	1877	9.75	20231023	2.53	N	033130	500	185 억		580096	N	N	0	N	00	N
154	20231103	160341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2075	85	2	4.27	2518689859	1203929	1277.27	1996	2165	1988	2585	1393	1990	2092.16	3.09	-55698	-54902	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	5	1	37115267	770	27.67	0.94	12	3.24	75.00	2204.00	2970	20221223	-30.13	1877	20231023	10.55	2740	-24.27	20230102	1877	10.55	20231023	2970	-30.13	20221223	1877	10.55	20231023	2.62	N	033130	500	185 억		562044	N	N	0	N	00	N
155	20231103	150343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2080	90	2	4.52	2308396864	1102165	1169.31	1996	2165	1988	2585	1393	1990	2094.42	2.87	-96657	-96658	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	5	1	37115267	772	27.73	0.94	12	2.97	75.00	2204.00	2970	20221223	-29.97	1877	20231023	10.82	2740	-24.09	20230102	1877	10.82	20231023	2970	-29.97	20221223	1877	10.82	20231023	2.62	N	033130	500	185 억		521085	N	N	0	N	00	N
156	20231103	140343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2020	30	2	1.51	150369654	74911	79.47	1996	2035	1988	2585	1393	1990	2007.31	3.38	-3474	-3474	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	5	1	37115267	750	26.93	0.92	12	0.20	75.00	2204.00	2970	20221223	-31.99	1877	20231023	7.62	2740	-26.28	20230102	1877	7.62	20231023	2970	-31.99	20221223	1877	7.62	20231023	2.62	N	033130	500	185 억		614268	N	N	0	N	00	N
157	20231103	130342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1998	8	2	0.40	67414298	33743	35.80	1996	2010	1988	2585	1393	1990	1997.88	3.42	4658	4658	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	1	1	37115267	742	26.64	0.91	12	0.09	75.00	2204.00	2970	20221223	-32.73	1877	20231023	6.45	2740	-27.08	20230102	1877	6.45	20231023	2970	-32.73	20221223	1877	6.45	20231023	2.62	N	033130	500	185 억		622400	N	N	0	N	00	N
158	20231103	120341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2005	15	2	0.75	39333444	19700	20.90	1996	2010	1988	2585	1393	1990	1996.62	3.41	3265	2742	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	5	1	37115267	744	26.73	0.91	12	0.05	75.00	2204.00	2970	20221223	-32.49	1877	20231023	6.82	2740	-26.82	20230102	1877	6.82	20231023	2970	-32.49	20221223	1877	6.82	20231023	2.62	N	033130	500	185 억		621007	N	N	0	N	00	N
159	20231103	110345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1997	7	2	0.35	21823986	10947	11.61	1996	2000	1988	2585	1393	1990	1993.60	3.39	-1526	-1526	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	1	1	37115267	741	26.63	0.91	12	0.03	75.00	2204.00	2970	20221223	-32.76	1877	20231023	6.39	2740	-27.12	20230102	1877	6.39	20231023	2970	-32.76	20221223	1877	6.39	20231023	2.62	N	033130	500	185 억		616216	N	N	0	N	00	N
160	20231103	100340	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1990	0	3	0.00	17993720	9028	9.58	1996	2000	1988	2585	1393	1990	1993.10	3.39	-1526	-1526	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	1	1	37115267	739	26.53	0.90	12	0.02	75.00	2204.00	2970	20221223	-33.00	1877	20231023	6.02	2740	-27.37	20230102	1877	6.02	20231023	2970	-33.00	20221223	1877	6.02	20231023	2.62	N	033130	500	185 억		616216	N	N	0	N	00	N
161	20231103	090339	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1991	1	2	0.05	1106265	555	0.59	1996	1996	1991	2585	1393	1990	1993.27	3.40	-103	-103	2025	2007	1987	1969	1949	2016	1978	186	595	500	1470	1	1	37115267	739	26.55	0.90	12	0.00	75.00	2204.00	2970	20221223	-32.96	1877	20231023	6.07	2740	-27.34	20230102	1877	6.07	20231023	2970	-32.96	20221223	1877	6.07	20231023	2.62	N	033130	500	185 억		617639	N	N	0	N	00	N
162	20231102	160339	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1990	25	2	1.27	187575457	94233	103.82	1967	2005	1967	2550	1376	1965	1990.56	3.40	11608	11789	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	739	26.53	0.90	12	0.25	75.00	2204.00	2970	20221223	-33.00	1877	20231023	6.02	2740	-27.37	20230102	1877	6.02	20231023	2970	-33.00	20221223	1877	6.02	20231023	2.63	N	033130	500	185 억		617561	N	N	0	N	00	N
163	20231102	150343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1994	29	2	1.48	169596799	85200	93.87	1967	2005	1967	2550	1376	1965	1990.57	3.39	11335	10553	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	740	26.59	0.90	12	0.23	75.00	2204.00	2970	20221223	-32.86	1877	20231023	6.23	2740	-27.23	20230102	1877	6.23	20231023	2970	-32.86	20221223	1877	6.23	20231023	2.63	N	033130	500	185 억		617288	N	N	0	N	00	N
164	20231102	140338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1997	32	2	1.63	157294815	79027	87.07	1967	2005	1967	2550	1376	1965	1990.39	3.38	8034	8024	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	741	26.63	0.91	12	0.21	75.00	2204.00	2970	20221223	-32.76	1877	20231023	6.39	2740	-27.12	20230102	1877	6.39	20231023	2970	-32.76	20221223	1877	6.39	20231023	2.63	N	033130	500	185 억		613987	N	N	0	N	00	N
165	20231102	130341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1994	29	2	1.48	132189099	66418	73.17	1967	2005	1967	2550	1376	1965	1990.26	3.38	8481	8481	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	740	26.59	0.90	12	0.18	75.00	2204.00	2970	20221223	-32.86	1877	20231023	6.23	2740	-27.23	20230102	1877	6.23	20231023	2970	-32.86	20221223	1877	6.23	20231023	2.63	N	033130	500	185 억		614434	N	N	0	N	00	N
166	20231102	120338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1994	29	2	1.48	102617705	51563	56.81	1967	2005	1967	2550	1376	1965	1990.14	3.36	5512	5512	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	740	26.59	0.90	12	0.14	75.00	2204.00	2970	20221223	-32.86	1877	20231023	6.23	2740	-27.23	20230102	1877	6.23	20231023	2970	-32.86	20221223	1877	6.23	20231023	2.63	N	033130	500	185 억		611465	N	N	0	N	00	N
167	20231102	110338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2000	35	2	1.78	49698232	24995	27.54	1967	2000	1967	2550	1376	1965	1988.33	3.36	5154	4772	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	5	1	37115267	742	26.67	0.91	12	0.07	75.00	2204.00	2970	20221223	-32.66	1877	20231023	6.55	2740	-27.01	20230102	1877	6.55	20231023	2970	-32.66	20221223	1877	6.55	20231023	2.63	N	033130	500	185 억		611107	N	N	0	N	00	N
168	20231102	100338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1992	27	2	1.37	35934307	18106	19.95	1967	1998	1967	2550	1376	1965	1984.66	3.36	5167	5106	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	739	26.56	0.90	12	0.05	75.00	2204.00	2970	20221223	-32.93	1877	20231023	6.13	2740	-27.30	20230102	1877	6.13	20231023	2970	-32.93	20221223	1877	6.13	20231023	2.63	N	033130	500	185 억		611120	N	N	0	N	00	N
169	20231102	090342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1981	16	2	0.81	9293725	4716	5.20	1967	1982	1967	2550	1376	1965	1970.68	3.34	1437	1335	1998	1981	1960	1943	1922	1990	1952	186	585	500	1450	1	1	37115267	735	26.41	0.90	12	0.01	75.00	2204.00	2970	20221223	-33.30	1877	20231023	5.54	2740	-27.70	20230102	1877	5.54	20231023	2970	-33.30	20221223	1877	5.54	20231023	2.63	N	033130	500	185 억		607390	N	N	0	N	00	N
170	20231101	160339	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1965	25	2	1.29	176650522	90207	69.69	1954	1977	1939	2520	1358	1940	1958.27	3.33	25903	32463	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	729	26.20	0.89	12	0.24	75.00	2204.00	2970	20221223	-33.84	1877	20231023	4.69	2740	-28.28	20230102	1877	4.69	20231023	2970	-33.84	20221223	1877	4.69	20231023	2.67	N	033130	500	185 억		605953	N	N	0	N	00	N
171	20231101	150338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1961	21	2	1.08	164884196	84219	65.06	1954	1977	1939	2520	1358	1940	1957.80	3.32	24134	30286	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	728	26.15	0.89	12	0.23	75.00	2204.00	2970	20221223	-33.97	1877	20231023	4.48	2740	-28.43	20230102	1877	4.48	20231023	2970	-33.97	20221223	1877	4.48	20231023	2.67	N	033130	500	185 억		604184	N	N	0	N	00	N
172	20231101	140334	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1965	25	2	1.29	142786041	72958	56.36	1954	1977	1939	2520	1358	1940	1957.10	3.30	20529	25595	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	729	26.20	0.89	12	0.20	75.00	2204.00	2970	20221223	-33.84	1877	20231023	4.69	2740	-28.28	20230102	1877	4.69	20231023	2970	-33.84	20221223	1877	4.69	20231023	2.67	N	033130	500	185 억		600579	N	N	0	N	00	N
173	20231101	130338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1966	26	2	1.34	138461308	70758	54.66	1954	1977	1939	2520	1358	1940	1956.83	3.30	20698	24426	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	730	26.21	0.89	12	0.19	75.00	2204.00	2970	20221223	-33.80	1877	20231023	4.74	2740	-28.25	20230102	1877	4.74	20231023	2970	-33.80	20221223	1877	4.74	20231023	2.67	N	033130	500	185 억		600748	N	N	0	N	00	N
174	20231101	120343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1966	26	2	1.34	125061887	63928	49.39	1954	1977	1939	2520	1358	1940	1956.29	3.30	19909	22187	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	730	26.21	0.89	12	0.17	75.00	2204.00	2970	20221223	-33.80	1877	20231023	4.74	2740	-28.25	20230102	1877	4.74	20231023	2970	-33.80	20221223	1877	4.74	20231023	2.67	N	033130	500	185 억		599959	N	N	0	N	00	N
175	20231101	110346	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1961	21	2	1.08	99053711	50680	39.15	1954	1977	1939	2520	1358	1940	1954.49	3.28	16555	18654	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	728	26.15	0.89	12	0.14	75.00	2204.00	2970	20221223	-33.97	1877	20231023	4.48	2740	-28.43	20230102	1877	4.48	20231023	2970	-33.97	20221223	1877	4.48	20231023	2.67	N	033130	500	185 억		596605	N	N	0	N	00	N
176	20231101	100342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1970	30	2	1.55	71078126	36429	28.14	1954	1977	1939	2520	1358	1940	1951.14	3.27	14806	15856	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	731	26.27	0.89	12	0.10	75.00	2204.00	2970	20221223	-33.67	1877	20231023	4.95	2740	-28.10	20230102	1877	4.95	20231023	2970	-33.67	20221223	1877	4.95	20231023	2.67	N	033130	500	185 억		594856	N	N	0	N	00	N
177	20231101	090344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1955	15	2	0.77	1295548	663	0.51	1954	1955	1953	2520	1358	1940	1954.07	3.19	72	153	2010	1974	1957	1921	1904	1966	1913	186	580	500	1430	1	1	37115267	726	26.07	0.89	12	0.00	75.00	2204.00	2970	20221223	-34.18	1877	20231023	4.16	2740	-28.65	20230102	1877	4.16	20231023	2970	-34.18	20221223	1877	4.16	20231023	2.67	N	033130	500	185 억		580122	N	N	0	N	00	N