KissMeData/052220/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	160545	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	70	2	2.22	436217595	137563	32.79	3120	3225	3110	4095	2205	3150	3171.03	1.16	0	-454	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	741	44.11	1.32	12	0.60	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
3	20231130	150547	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	10	2	0.32	305314790	96600	23.02	3120	3200	3110	4095	2205	3150	3160.61	1.16	0	2785	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	727	43.29	1.30	12	0.42	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
4	20231130	140543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	5	2	0.16	262158870	82948	19.77	3120	3200	3110	4095	2205	3150	3160.52	1.16	0	-113	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	726	43.22	1.30	12	0.36	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	5340	-40.92	20230209	2755	14.52	20231030	5340	-40.92	20230209	2755	14.52	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
5	20231130	130542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	25	2	0.79	253303220	80151	19.10	3120	3200	3110	4095	2205	3150	3160.33	1.16	0	901	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	730	43.49	1.31	12	0.35	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	5340	-40.54	20230209	2755	15.25	20231030	5340	-40.54	20230209	2755	15.25	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
6	20231130	120552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	25	2	0.79	245660905	77735	18.53	3120	3200	3110	4095	2205	3150	3160.24	1.16	0	190	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	730	43.49	1.31	12	0.34	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	5340	-40.54	20230209	2755	15.25	20231030	5340	-40.54	20230209	2755	15.25	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
7	20231130	110547	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	25	2	0.79	200374355	63499	15.13	3120	3200	3110	4095	2205	3150	3155.55	1.16	0	1153	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	730	43.49	1.31	12	0.28	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	5340	-40.54	20230209	2755	15.25	20231030	5340	-40.54	20230209	2755	15.25	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
8	20231130	100541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-10	5	-0.32	78131920	24996	5.96	3120	3150	3110	4095	2205	3150	3125.78	1.16	0	2599	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	722	43.01	1.29	12	0.11	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
9	20231130	090543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-20	5	-0.63	16346760	5238	1.25	3120	3140	3110	4095	2205	3150	3120.80	1.16	0	384	3360	3255	3165	3060	2970	3307	3112	115	945	500	2010	5	1	23000000	720	42.88	1.29	12	0.02	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.41	N	052220	500	115 억		266607	N	N	0	N	00	N
10	20231129	160541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	55	2	1.78	1302475340	411675	541.33	3080	3270	3075	4020	2170	3095	3163.85	1.26	0	-25078	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	725	43.15	1.30	12	1.79	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	5340	-41.01	20230209	2755	14.34	20231030	5340	-41.01	20230209	2755	14.34	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
11	20231129	150544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	30	2	0.97	1243764535	392998	516.77	3080	3270	3075	4020	2170	3095	3164.81	1.26	0	-23974	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	719	42.81	1.29	12	1.71	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
12	20231129	140542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	45	2	1.45	447592010	142164	186.94	3080	3200	3075	4020	2170	3095	3148.42	1.26	0	6372	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	722	43.01	1.29	12	0.62	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
13	20231129	130544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	50	2	1.62	440422105	139883	183.94	3080	3200	3075	4020	2170	3095	3148.50	1.26	0	6372	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	723	43.08	1.29	12	0.61	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
14	20231129	120544	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	45	2	1.45	416134915	132169	173.79	3080	3200	3075	4020	2170	3095	3148.51	1.26	0	6403	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	722	43.01	1.29	12	0.57	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
15	20231129	110545	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	55	2	1.78	262032835	83553	109.87	3080	3200	3075	4020	2170	3095	3136.13	1.26	0	-1099	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	725	43.15	1.30	12	0.36	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	5340	-41.01	20230209	2755	14.34	20231030	5340	-41.01	20230209	2755	14.34	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
16	20231129	100543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	45	2	1.45	171153885	54694	71.92	3080	3200	3075	4020	2170	3095	3129.30	1.26	0	-1575	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	722	43.01	1.29	12	0.24	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
17	20231129	090540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	0	3	0.00	34004390	11040	14.52	3080	3095	3075	4020	2170	3095	3080.11	1.26	0	-302	3141	3117	3101	3077	3061	3130	3090	115	925	500	1980	5	1	23000000	712	42.40	1.27	12	0.05	73.00	2431.00	5340	20230209	-42.04	2755	20231030	12.34	5340	-42.04	20230209	2755	12.34	20231030	5340	-42.04	20230209	2755	12.34	20231030	4.49	N	052220	500	115 억		290502	N	N	0	N	00	N
18	20231128	160541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-10	5	-0.32	227886075	73614	50.70	3085	3125	3085	4035	2175	3105	3095.69	1.27	0	-2825	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	712	42.40	1.27	12	0.32	73.00	2431.00	5340	20230209	-42.04	2755	20231030	12.34	5340	-42.04	20230209	2755	12.34	20231030	5340	-42.04	20230209	2755	12.34	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
19	20231128	150507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-10	5	-0.32	218693235	70644	48.65	3085	3125	3085	4035	2175	3105	3095.71	1.27	0	-3161	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	712	42.40	1.27	12	0.31	73.00	2431.00	5340	20230209	-42.04	2755	20231030	12.34	5340	-42.04	20230209	2755	12.34	20231030	5340	-42.04	20230209	2755	12.34	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
20	20231128	140541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-10	5	-0.32	193292745	62440	43.00	3085	3125	3085	4035	2175	3105	3095.66	1.27	0	-1719	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	712	42.40	1.27	12	0.27	73.00	2431.00	5340	20230209	-42.04	2755	20231030	12.34	5340	-42.04	20230209	2755	12.34	20231030	5340	-42.04	20230209	2755	12.34	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
21	20231128	130538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-10	5	-0.32	146796400	47406	32.65	3085	3125	3085	4035	2175	3105	3096.58	1.27	0	111	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	712	42.40	1.27	12	0.21	73.00	2431.00	5340	20230209	-42.04	2755	20231030	12.34	5340	-42.04	20230209	2755	12.34	20231030	5340	-42.04	20230209	2755	12.34	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
22	20231128	120539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	0	3	0.00	142583205	46045	31.71	3085	3125	3085	4035	2175	3105	3096.61	1.27	0	165	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	714	42.53	1.28	12	0.20	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
23	20231128	110539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	0	3	0.00	123959755	40034	27.57	3085	3125	3085	4035	2175	3105	3096.36	1.27	0	746	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	714	42.53	1.28	12	0.17	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
24	20231128	100539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	-20	5	-0.64	106396335	34346	23.65	3085	3125	3085	4035	2175	3105	3097.78	1.27	0	1391	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	710	42.26	1.27	12	0.15	73.00	2431.00	5340	20230209	-42.23	2755	20231030	11.98	5340	-42.23	20230209	2755	11.98	20231030	5340	-42.23	20230209	2755	11.98	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
25	20231128	090538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	10	2	0.32	60533405	19532	13.45	3085	3120	3085	4035	2175	3105	3099.19	1.27	0	2576	3241	3172	3131	3062	3021	3152	3042	115	930	500	1980	5	1	23000000	716	42.67	1.28	12	0.08	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.53	N	052220	500	115 억		292825	N	N	0	N	00	N
26	20231127	160538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	-45	5	-1.43	451308110	144362	86.23	3145	3200	3090	4095	2205	3150	3126.23	1.38	0	-24709	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	714	42.53	1.28	12	0.63	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
27	20231127	150537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	-40	5	-1.27	416806000	133261	79.60	3145	3200	3090	4095	2205	3150	3127.74	1.38	0	-24701	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	715	42.60	1.28	12	0.58	73.00	2431.00	5340	20230209	-41.76	2755	20231030	12.89	5340	-41.76	20230209	2755	12.89	20231030	5340	-41.76	20230209	2755	12.89	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
28	20231127	140542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	-40	5	-1.27	356854810	114000	68.09	3145	3200	3090	4095	2205	3150	3130.31	1.38	0	-21473	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	715	42.60	1.28	12	0.50	73.00	2431.00	5340	20230209	-41.76	2755	20231030	12.89	5340	-41.76	20230209	2755	12.89	20231030	5340	-41.76	20230209	2755	12.89	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
29	20231127	130540	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	-45	5	-1.43	349808825	111733	66.74	3145	3200	3090	4095	2205	3150	3130.76	1.38	0	-20215	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	714	42.53	1.28	12	0.49	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
30	20231127	120539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-25	5	-0.79	226871880	72166	43.11	3145	3200	3115	4095	2205	3150	3143.75	1.38	0	-11746	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	719	42.81	1.29	12	0.31	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
31	20231127	110533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-15	5	-0.48	179009330	56848	33.96	3145	3200	3120	4095	2205	3150	3148.91	1.38	0	-2693	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	721	42.95	1.29	12	0.25	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	5340	-41.29	20230209	2755	13.79	20231030	5340	-41.29	20230209	2755	13.79	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
32	20231127	100532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	5	2	0.16	151532280	48083	28.72	3145	3200	3120	4095	2205	3150	3151.47	1.38	0	-2582	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	726	43.22	1.30	12	0.21	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	5340	-40.92	20230209	2755	14.52	20231030	5340	-40.92	20230209	2755	14.52	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
33	20231127	090533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	10	2	0.32	60909195	19326	11.54	3145	3200	3120	4095	2205	3150	3151.67	1.38	0	493	3240	3195	3145	3100	3050	3217	3122	115	945	500	2010	5	1	23000000	727	43.29	1.30	12	0.08	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.58	N	052220	500	115 억		317535	N	N	0	N	00	N
34	20231124	160528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	20	2	0.64	526712195	167361	198.78	3125	3190	3095	4065	2195	3130	3147.16	1.31	0	12649	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	725	43.15	1.30	12	0.73	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	5340	-41.01	20230209	2755	14.34	20231030	5340	-41.01	20230209	2755	14.34	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
35	20231124	150535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	30	2	0.96	490571800	155900	185.17	3125	3190	3095	4065	2195	3130	3146.71	1.31	0	12253	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	727	43.29	1.30	12	0.68	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
36	20231124	140536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	30	2	0.96	459156520	145937	173.34	3125	3190	3095	4065	2195	3130	3146.27	1.31	0	13492	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	727	43.29	1.30	12	0.63	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
37	20231124	130532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	30	2	0.96	424442745	134940	160.28	3125	3190	3095	4065	2195	3130	3145.42	1.31	0	14773	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	727	43.29	1.30	12	0.59	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
38	20231124	120537	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	45	2	1.44	380509370	121047	143.77	3125	3190	3095	4065	2195	3130	3143.48	1.31	0	18822	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	730	43.49	1.31	12	0.53	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	5340	-40.54	20230209	2755	15.25	20231030	5340	-40.54	20230209	2755	15.25	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
39	20231124	110533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	30	2	0.96	248223050	79319	94.21	3125	3175	3095	4065	2195	3130	3129.43	1.31	0	18481	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	727	43.29	1.30	12	0.34	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
40	20231124	100532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	0	3	0.00	123667385	39716	47.17	3125	3140	3095	4065	2195	3130	3113.79	1.31	0	8106	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	720	42.88	1.29	12	0.17	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
41	20231124	090533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-5	5	-0.16	35872110	11570	13.74	3125	3135	3095	4065	2195	3130	3100.44	1.31	0	1004	3180	3155	3125	3100	3070	3167	3112	115	935	500	2000	5	1	23000000	719	42.81	1.29	12	0.05	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.51	N	052220	500	115 억		300561	N	N	0	N	00	N
42	20231123	160526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	5	2	0.16	261256125	83603	62.23	3105	3150	3095	4060	2190	3125	3124.96	1.27	0	8433	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	720	42.88	1.29	12	0.36	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
43	20231123	150546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	5	2	0.16	245168705	78469	58.41	3105	3150	3095	4060	2190	3125	3124.40	1.27	0	8313	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	720	42.88	1.29	12	0.34	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
44	20231123	140539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	10	2	0.32	204903580	65610	48.84	3105	3145	3095	4060	2190	3125	3123.05	1.27	0	6210	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	721	42.95	1.29	12	0.29	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	5340	-41.29	20230209	2755	13.79	20231030	5340	-41.29	20230209	2755	13.79	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
45	20231123	130539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	5	2	0.16	158917095	50900	37.89	3105	3145	3095	4060	2190	3125	3122.13	1.27	0	5212	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	720	42.88	1.29	12	0.22	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
46	20231123	120534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	10	2	0.32	132699145	42539	31.66	3105	3140	3095	4060	2190	3125	3119.43	1.27	0	4814	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	721	42.95	1.29	12	0.18	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	5340	-41.29	20230209	2755	13.79	20231030	5340	-41.29	20230209	2755	13.79	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
47	20231123	110545	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	5	2	0.16	99940130	32084	23.88	3105	3140	3095	4060	2190	3125	3114.86	1.27	0	3781	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	720	42.88	1.29	12	0.14	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
48	20231123	100536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-5	5	-0.16	92954975	29851	22.22	3105	3140	3095	4060	2190	3125	3113.86	1.27	0	2532	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	718	42.74	1.28	12	0.13	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
49	20231123	090531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-10	5	-0.32	37668150	12145	9.04	3105	3125	3095	4060	2190	3125	3100.97	1.27	0	208	3188	3156	3123	3091	3058	3172	3107	115	935	500	2000	5	1	23000000	716	42.67	1.28	12	0.05	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.43	N	052220	500	115 억		293186	N	N	0	N	00	N
50	20231122	160516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	10	2	0.32	417006225	133719	193.22	3115	3155	3090	4045	2185	3115	3118.52	1.16	0	25479	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	719	42.81	1.29	12	0.58	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
51	20231122	150525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	15	2	0.48	387806010	124371	179.72	3115	3155	3090	4045	2185	3115	3118.15	1.16	0	24211	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	720	42.88	1.29	12	0.54	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
52	20231122	140516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	0	3	0.00	370038870	118679	171.49	3115	3155	3090	4045	2185	3115	3117.99	1.16	0	22614	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	716	42.67	1.28	12	0.52	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
53	20231122	130536	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	5	2	0.16	203882180	65622	94.82	3115	3130	3090	4045	2185	3115	3106.88	1.16	0	11189	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	718	42.74	1.28	12	0.29	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
54	20231122	120539	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	-5	5	-0.16	144036890	46413	67.07	3115	3125	3090	4045	2185	3115	3103.29	1.16	0	2484	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	715	42.60	1.28	12	0.20	73.00	2431.00	5340	20230209	-41.76	2755	20231030	12.89	5340	-41.76	20230209	2755	12.89	20231030	5340	-41.76	20230209	2755	12.89	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
55	20231122	110601	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	-10	5	-0.32	124752455	40206	58.10	3115	3125	3090	4045	2185	3115	3102.73	1.16	0	2727	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	714	42.53	1.28	12	0.17	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
56	20231122	100546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	0	3	0.00	78318055	25236	36.47	3115	3125	3090	4045	2185	3115	3103.28	1.16	0	-349	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	716	42.67	1.28	12	0.11	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
57	20231122	090518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	0	3	0.00	20267485	6525	9.43	3115	3115	3100	4045	2185	3115	3105.67	1.16	0	-54	3161	3137	3121	3097	3081	3130	3090	115	930	500	1990	5	1	23000000	716	42.67	1.28	12	0.03	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.52	N	052220	500	115 억		267617	N	N	0	N	00	N
58	20231121	160521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-5	5	-0.16	215740785	69093	53.76	3145	3145	3105	4055	2185	3120	3122.47	1.18	0	-3573	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	716	42.67	1.28	12	0.30	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
59	20231121	150521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	0	3	0.00	192859245	61765	48.06	3145	3145	3105	4055	2185	3120	3122.47	1.18	0	-3224	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	718	42.74	1.28	12	0.27	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
60	20231121	140516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	0	3	0.00	160379710	51356	39.96	3145	3145	3105	4055	2185	3120	3122.90	1.18	0	-2094	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	718	42.74	1.28	12	0.22	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
61	20231121	130514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-5	5	-0.16	134241940	42998	33.46	3145	3145	3105	4055	2185	3120	3122.05	1.18	0	-228	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	716	42.67	1.28	12	0.19	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
62	20231121	120512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	0	3	0.00	115324915	36937	28.74	3145	3145	3105	4055	2185	3120	3122.21	1.18	0	-227	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	718	42.74	1.28	12	0.16	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
63	20231121	110512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	10	2	0.32	83444430	26731	20.80	3145	3145	3105	4055	2185	3120	3121.64	1.18	0	-1020	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	720	42.88	1.29	12	0.12	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
64	20231121	100501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-5	5	-0.16	48297835	15489	12.05	3145	3145	3105	4055	2185	3120	3118.20	1.18	0	-1109	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	716	42.67	1.28	12	0.07	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
65	20231121	090507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	5	2	0.16	16001305	5115	3.98	3145	3145	3105	4055	2185	3120	3128.31	1.18	0	-528	3183	3151	3108	3076	3033	3167	3092	115	935	500	1990	5	1	23000000	719	42.81	1.29	12	0.02	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.66	N	052220	500	115 억		271190	N	N	0	N	00	N
66	20231120	160510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	20	2	0.65	399036855	128121	37.90	3065	3140	3065	4030	2170	3100	3114.53	1.05	0	28595	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	718	42.74	1.28	12	0.56	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
67	20231120	150514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3110	10	2	0.32	331779200	106495	31.50	3065	3140	3065	4030	2170	3100	3115.44	1.05	0	26265	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	715	42.60	1.28	12	0.46	73.00	2431.00	5340	20230209	-41.76	2755	20231030	12.89	5340	-41.76	20230209	2755	12.89	20231030	5340	-41.76	20230209	2755	12.89	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
68	20231120	140513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	15	2	0.48	284164270	91172	26.97	3065	3140	3065	4030	2170	3100	3116.79	1.05	0	25816	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	716	42.67	1.28	12	0.40	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
69	20231120	130510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	15	2	0.48	243447140	78084	23.10	3065	3140	3065	4030	2170	3100	3117.76	1.05	0	19733	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	716	42.67	1.28	12	0.34	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
70	20231120	120510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	30	2	0.97	210553880	67562	19.99	3065	3140	3065	4030	2170	3100	3116.45	1.05	0	18495	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	720	42.88	1.29	12	0.29	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
71	20231120	110509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	25	2	0.81	166275090	53422	15.80	3065	3140	3065	4030	2170	3100	3112.48	1.05	0	11806	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	719	42.81	1.29	12	0.23	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
72	20231120	100508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	20	2	0.65	124804230	40171	11.88	3065	3140	3065	4030	2170	3100	3106.82	1.05	0	9673	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	718	42.74	1.28	12	0.17	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
73	20231120	090513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-20	5	-0.65	30437450	9909	2.93	3065	3090	3065	4030	2170	3100	3071.70	1.05	0	2648	3220	3160	3130	3070	3040	3145	3055	115	930	500	1980	5	1	23000000	708	42.19	1.27	12	0.04	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.60	N	052220	500	115 억		242595	N	N	0	N	00	N
74	20231117	160522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	-45	5	-1.43	1014587870	324176	76.34	3120	3190	3100	4085	2205	3145	3129.84	1.15	0	-23602	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	713	42.47	1.28	12	1.41	73.00	2431.00	5340	20230209	-41.95	2755	20231030	12.52	5340	-41.95	20230209	2755	12.52	20231030	5340	-41.95	20230209	2755	12.52	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
75	20231117	150525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	-40	5	-1.27	927054165	296015	69.71	3120	3190	3100	4085	2205	3145	3131.78	1.15	0	-25557	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	714	42.53	1.28	12	1.29	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
76	20231117	140523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3125	-20	5	-0.64	822763670	262456	61.80	3120	3190	3100	4085	2205	3145	3134.86	1.15	0	-20528	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	719	42.81	1.29	12	1.14	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	5340	-41.48	20230209	2755	13.43	20231030	5340	-41.48	20230209	2755	13.43	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
77	20231117	130522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-30	5	-0.95	617503965	197175	46.43	3120	3180	3100	4085	2205	3145	3131.76	1.15	0	-10085	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	716	42.67	1.28	12	0.86	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
78	20231117	120522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	-10	5	-0.32	495433065	157999	37.21	3120	3180	3100	4085	2205	3145	3135.67	1.15	0	-16028	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	721	42.95	1.29	12	0.69	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	5340	-41.29	20230209	2755	13.79	20231030	5340	-41.29	20230209	2755	13.79	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
79	20231117	110524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-5	5	-0.16	430317835	137226	32.31	3120	3180	3100	4085	2205	3145	3135.83	1.15	0	-14966	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	722	43.01	1.29	12	0.60	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
80	20231117	100522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	10	2	0.32	307648725	98312	23.15	3120	3160	3100	4085	2205	3145	3129.31	1.15	0	-13653	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	726	43.22	1.30	12	0.43	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	5340	-40.92	20230209	2755	14.52	20231030	5340	-40.92	20230209	2755	14.52	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
81	20231117	090524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-30	5	-0.95	48389690	15524	3.66	3120	3130	3110	4085	2205	3145	3117.09	1.15	0	-2352	3275	3210	3135	3070	2995	3242	3102	115	940	500	2010	5	1	23000000	716	42.67	1.28	12	0.07	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.63	N	052220	500	115 억		264553	N	N	0	N	00	N
82	20231116	160520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	15	2	0.49	392730690	127040	18.91	3080	3115	3060	4010	2160	3085	3091.39	0.92	0	13297	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	713	42.47	1.28	12	0.55	73.00	2431.00	5340	20230209	-41.95	2755	20231030	12.52	5340	-41.95	20230209	2755	12.52	20231030	5340	-41.95	20230209	2755	12.52	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
83	20231116	150520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	15	2	0.49	375376330	121433	18.08	3080	3115	3060	4010	2160	3085	3091.22	0.92	0	11786	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	713	42.47	1.28	12	0.53	73.00	2431.00	5340	20230209	-41.95	2755	20231030	12.52	5340	-41.95	20230209	2755	12.52	20231030	5340	-41.95	20230209	2755	12.52	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
84	20231116	140506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	0	3	0.00	327408185	105935	15.77	3080	3115	3060	4010	2160	3085	3090.65	0.92	0	11352	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	710	42.26	1.27	12	0.46	73.00	2431.00	5340	20230209	-42.23	2755	20231030	11.98	5340	-42.23	20230209	2755	11.98	20231030	5340	-42.23	20230209	2755	11.98	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
85	20231116	130520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	15	2	0.49	262137065	84847	12.63	3080	3115	3060	4010	2160	3085	3089.53	0.92	0	13741	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	713	42.47	1.28	12	0.37	73.00	2431.00	5340	20230209	-41.95	2755	20231030	12.52	5340	-41.95	20230209	2755	12.52	20231030	5340	-41.95	20230209	2755	12.52	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
86	20231116	120522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-5	5	-0.16	239329910	77465	11.53	3080	3115	3060	4010	2160	3085	3089.52	0.92	0	12014	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	708	42.19	1.27	12	0.34	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
87	20231116	110518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	-10	5	-0.32	185392950	60004	8.93	3080	3115	3060	4010	2160	3085	3089.68	0.92	0	7760	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	707	42.12	1.26	12	0.26	73.00	2431.00	5340	20230209	-42.42	2755	20231030	11.62	5340	-42.42	20230209	2755	11.62	20231030	5340	-42.42	20230209	2755	11.62	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
88	20231116	100519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-5	5	-0.16	26421330	8617	1.28	3080	3080	3060	4010	2160	3085	3066.19	0.92	0	-58	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	708	42.19	1.27	12	0.04	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
89	20231116	090518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	0	3	0.00	0	0	0.00	0	0	0	4010	2160	3085	0.00	0.92	0	0	3328	3206	3128	3006	2928	3267	3067	115	925	500	1970	5	1	23000000	710	42.26	1.27	12	0.00	73.00	2431.00	5340	20230209	-42.23	2755	20231030	11.98	5340	-42.23	20230209	2755	11.98	20231030	5340	-42.23	20230209	2755	11.98	20231030	4.60	N	052220	500	115 억		211394	N	N	0	N	00	N
90	20231115	160448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	20	2	0.65	2074023125	662914	201.58	3075	3250	3050	3980	2150	3065	3128.82	0.96	0	-6434	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	710	42.26	1.27	12	2.88	73.00	2431.00	5340	20230209	-42.23	2755	20231030	11.98	5340	-42.23	20230209	2755	11.98	20231030	5340	-42.23	20230209	2755	11.98	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
91	20231115	150526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	35	2	1.14	1962550335	626771	190.59	3075	3250	3050	3980	2150	3065	3131.21	0.96	0	-14198	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	713	42.47	1.28	12	2.73	73.00	2431.00	5340	20230209	-41.95	2755	20231030	12.52	5340	-41.95	20230209	2755	12.52	20231030	5340	-41.95	20230209	2755	12.52	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
92	20231115	140524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3100	35	2	1.14	1698460580	541329	164.61	3075	3250	3050	3980	2150	3065	3137.58	0.96	0	-39362	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	713	42.47	1.28	12	2.35	73.00	2431.00	5340	20230209	-41.95	2755	20231030	12.52	5340	-41.95	20230209	2755	12.52	20231030	5340	-41.95	20230209	2755	12.52	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
93	20231115	130527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	15	2	0.49	333734205	108619	33.03	3075	3100	3050	3980	2150	3065	3072.52	0.96	0	16130	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	708	42.19	1.27	12	0.47	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
94	20231115	120528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	20	2	0.65	316526050	103026	31.33	3075	3100	3050	3980	2150	3065	3072.29	0.96	0	14984	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	710	42.26	1.27	12	0.45	73.00	2431.00	5340	20230209	-42.23	2755	20231030	11.98	5340	-42.23	20230209	2755	11.98	20231030	5340	-42.23	20230209	2755	11.98	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
95	20231115	110531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	5	2	0.16	195817940	63820	19.41	3075	3100	3050	3980	2150	3065	3068.28	0.96	0	-1457	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	706	42.05	1.26	12	0.28	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	5340	-42.51	20230209	2755	11.43	20231030	5340	-42.51	20230209	2755	11.43	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
96	20231115	100529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	5	2	0.16	134216530	43745	13.30	3075	3100	3050	3980	2150	3065	3068.16	0.96	0	-4502	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	706	42.05	1.26	12	0.19	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	5340	-42.51	20230209	2755	11.43	20231030	5340	-42.51	20230209	2755	11.43	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
97	20231115	090523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-5	5	-0.16	50553510	16433	5.00	3075	3100	3060	3980	2150	3065	3076.34	0.96	0	478	3145	3105	3040	3000	2935	3125	3020	115	915	500	1960	5	1	23000000	704	41.92	1.26	12	0.07	73.00	2431.00	5340	20230209	-42.70	2755	20231030	11.07	5340	-42.70	20230209	2755	11.07	20231030	5340	-42.70	20230209	2755	11.07	20231030	4.45	N	052220	500	115 억		221426	N	N	0	N	00	N
98	20231114	160518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	80	2	2.68	666691790	219140	50.70	2975	3080	2975	3880	2090	2985	3042.49	0.66	0	67489	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	705	41.99	1.26	12	0.95	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	5340	-42.60	20230209	2755	11.25	20231030	5340	-42.60	20230209	2755	11.25	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
99	20231114	150518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	55	2	1.84	577848955	190041	43.97	2975	3080	2975	3880	2090	2985	3041.07	0.66	0	59795	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	699	41.64	1.25	12	0.83	73.00	2431.00	5340	20230209	-43.07	2755	20231030	10.34	5340	-43.07	20230209	2755	10.34	20231030	5340	-43.07	20230209	2755	10.34	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
100	20231114	140518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	55	2	1.84	552689780	181749	42.05	2975	3080	2975	3880	2090	2985	3041.39	0.66	0	57930	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	699	41.64	1.25	12	0.79	73.00	2431.00	5340	20230209	-43.07	2755	20231030	10.34	5340	-43.07	20230209	2755	10.34	20231030	5340	-43.07	20230209	2755	10.34	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
101	20231114	130520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	65	2	2.18	431044170	141559	32.75	2975	3080	2975	3880	2090	2985	3045.58	0.66	0	50329	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	702	41.78	1.25	12	0.62	73.00	2431.00	5340	20230209	-42.88	2755	20231030	10.71	5340	-42.88	20230209	2755	10.71	20231030	5340	-42.88	20230209	2755	10.71	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
102	20231114	120520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	65	2	2.18	422647595	138805	32.12	2975	3080	2975	3880	2090	2985	3045.51	0.66	0	50390	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	702	41.78	1.25	12	0.60	73.00	2431.00	5340	20230209	-42.88	2755	20231030	10.71	5340	-42.88	20230209	2755	10.71	20231030	5340	-42.88	20230209	2755	10.71	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
103	20231114	110526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	65	2	2.18	378779005	124361	28.77	2975	3080	2975	3880	2090	2985	3046.49	0.66	0	46631	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	702	41.78	1.25	12	0.54	73.00	2431.00	5340	20230209	-42.88	2755	20231030	10.71	5340	-42.88	20230209	2755	10.71	20231030	5340	-42.88	20230209	2755	10.71	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
104	20231114	100521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	85	2	2.85	277878520	91290	21.12	2975	3080	2975	3880	2090	2985	3044.83	0.66	0	28697	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	706	42.05	1.26	12	0.40	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	5340	-42.51	20230209	2755	11.43	20231030	5340	-42.51	20230209	2755	11.43	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
105	20231114	090515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	70	2	2.35	61776910	20452	4.73	2975	3065	2975	3880	2090	2985	3023.19	0.66	0	1136	3128	3056	3018	2946	2908	3037	2927	115	895	500	1910	5	1	23000000	703	41.85	1.26	12	0.09	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	5340	-42.79	20230209	2755	10.89	20231030	5340	-42.79	20230209	2755	10.89	20231030	4.34	N	052220	500	115 억		152396	N	N	0	N	00	N
106	20231113	160512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2985	-65	5	-2.13	1307843025	429477	13.20	3050	3090	2980	3965	2135	3050	3045.24	0.78	0	-22766	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	687	40.89	1.23	12	1.87	73.00	2431.00	5340	20230209	-44.10	2755	20231030	8.35	5340	-44.10	20230209	2755	8.35	20231030	5340	-44.10	20230209	2755	8.35	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
107	20231113	150512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3020	-30	5	-0.98	1161084070	380589	11.70	3050	3090	2995	3965	2135	3050	3050.76	0.78	0	-13873	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	695	41.37	1.24	12	1.65	73.00	2431.00	5340	20230209	-43.45	2755	20231030	9.62	5340	-43.45	20230209	2755	9.62	20231030	5340	-43.45	20230209	2755	9.62	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
108	20231113	140509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	0	3	0.00	1026820560	336256	10.34	3050	3090	3030	3965	2135	3050	3053.69	0.78	0	-2866	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	702	41.78	1.25	12	1.46	73.00	2431.00	5340	20230209	-42.88	2755	20231030	10.71	5340	-42.88	20230209	2755	10.71	20231030	5340	-42.88	20230209	2755	10.71	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
109	20231113	130509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	5	2	0.16	961278845	314825	9.68	3050	3090	3030	3965	2135	3050	3053.38	0.78	0	5579	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	703	41.85	1.26	12	1.37	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	5340	-42.79	20230209	2755	10.89	20231030	5340	-42.79	20230209	2755	10.89	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
110	20231113	120509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	15	2	0.49	831393525	272379	8.37	3050	3080	3030	3965	2135	3050	3052.34	0.78	0	12612	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	705	41.99	1.26	12	1.18	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	5340	-42.60	20230209	2755	11.25	20231030	5340	-42.60	20230209	2755	11.25	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
111	20231113	110508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	15	2	0.49	731935415	239786	7.37	3050	3080	3030	3965	2135	3050	3052.45	0.78	0	26226	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	705	41.99	1.26	12	1.04	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	5340	-42.60	20230209	2755	11.25	20231030	5340	-42.60	20230209	2755	11.25	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
112	20231113	100506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	0	3	0.00	595720460	195134	6.00	3050	3080	3030	3965	2135	3050	3052.88	0.78	0	25089	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	702	41.78	1.25	12	0.85	73.00	2431.00	5340	20230209	-42.88	2755	20231030	10.71	5340	-42.88	20230209	2755	10.71	20231030	5340	-42.88	20230209	2755	10.71	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
113	20231113	090511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	-10	5	-0.33	186791600	61274	1.88	3050	3075	3030	3965	2135	3050	3048.46	0.78	0	8430	3690	3370	3115	2795	2540	3530	2955	115	915	500	1950	5	1	23000000	699	41.64	1.25	12	0.27	73.00	2431.00	5340	20230209	-43.07	2755	20231030	10.34	5340	-43.07	20230209	2755	10.34	20231030	5340	-43.07	20230209	2755	10.34	20231030	4.17	N	052220	500	115 억		180328	N	N	0	N	00	N
114	20231110	160527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3050	90	2	3.04	10049107415	3181504	146.94	2895	3435	2860	3845	2075	2960	3159.15	0.42	0	86457	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	702	41.78	1.25	12	13.83	73.00	2431.00	5340	20230209	-42.88	2755	20231030	10.71	5340	-42.88	20230209	2755	10.71	20231030	5340	-42.88	20230209	2755	10.71	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
115	20231110	150518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3020	60	2	2.03	9565541535	3022569	139.60	2895	3435	2860	3845	2075	2960	3164.71	0.42	0	59496	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	695	41.37	1.24	12	13.14	73.00	2431.00	5340	20230209	-43.45	2755	20231030	9.62	5340	-43.45	20230209	2755	9.62	20231030	5340	-43.45	20230209	2755	9.62	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
116	20231110	140514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	75	2	2.53	8335103640	2612548	120.67	2895	3435	2860	3845	2075	2960	3190.41	0.42	0	-24525	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	698	41.58	1.25	12	11.36	73.00	2431.00	5340	20230209	-43.16	2755	20231030	10.16	5340	-43.16	20230209	2755	10.16	20231030	5340	-43.16	20230209	2755	10.16	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
117	20231110	130514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	-10	5	-0.34	747578895	256327	11.84	2895	2955	2860	3845	2075	2960	2916.50	0.42	0	47127	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	679	40.41	1.21	12	1.11	73.00	2431.00	5340	20230209	-44.76	2755	20231030	7.08	5340	-44.76	20230209	2755	7.08	20231030	5340	-44.76	20230209	2755	7.08	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
118	20231110	120515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2945	-15	5	-0.51	671205860	230403	10.64	2895	2955	2860	3845	2075	2960	2913.18	0.42	0	41950	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	677	40.34	1.21	12	1.00	73.00	2431.00	5340	20230209	-44.85	2755	20231030	6.90	5340	-44.85	20230209	2755	6.90	20231030	5340	-44.85	20230209	2755	6.90	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
119	20231110	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2940	-20	5	-0.68	607215800	208610	9.64	2895	2955	2860	3845	2075	2960	2910.77	0.42	0	44496	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	676	40.27	1.21	12	0.91	73.00	2431.00	5340	20230209	-44.94	2755	20231030	6.72	5340	-44.94	20230209	2755	6.72	20231030	5340	-44.94	20230209	2755	6.72	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
120	20231110	100515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2930	-30	5	-1.01	484021920	166543	7.69	2895	2950	2860	3845	2075	2960	2906.29	0.42	0	50155	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	674	40.14	1.21	12	0.72	73.00	2431.00	5340	20230209	-45.13	2755	20231030	6.35	5340	-45.13	20230209	2755	6.35	20231030	5340	-45.13	20230209	2755	6.35	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
121	20231110	090504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2905	-55	5	-1.86	206092805	71357	3.30	2895	2915	2860	3845	2075	2960	2888.19	0.42	0	15225	3683	3321	3133	2771	2583	3227	2677	115	885	500	1890	5	1	23000000	668	39.79	1.19	12	0.31	73.00	2431.00	5340	20230209	-45.60	2755	20231030	5.44	5340	-45.60	20230209	2755	5.44	20231030	5340	-45.60	20230209	2755	5.44	20231030	4.17	N	052220	500	115 억		95996	N	N	0	N	00	N
122	20231109	160500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2960	-50	5	-1.66	6717458125	2102700	2144.30	3010	3495	2945	3910	2110	3010	3199.98	1.15	0	-160014	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	681	40.55	1.22	12	9.14	73.00	2431.00	5340	20230209	-44.57	2755	20231030	7.44	5340	-44.57	20230209	2755	7.44	20231030	5340	-44.57	20230209	2755	7.44	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
123	20231109	150502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	-45	5	-1.50	319593030	107905	110.04	3010	3025	2945	3910	2110	3010	2961.80	1.15	0	-16241	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	682	40.62	1.22	12	0.47	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
124	20231109	140500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2960	-50	5	-1.66	281545825	95026	96.91	3010	3025	2945	3910	2110	3010	2962.83	1.15	0	-13290	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	681	40.55	1.22	12	0.41	73.00	2431.00	5340	20230209	-44.57	2755	20231030	7.44	5340	-44.57	20230209	2755	7.44	20231030	5340	-44.57	20230209	2755	7.44	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
125	20231109	130502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	-45	5	-1.50	239104965	80663	82.26	3010	3025	2945	3910	2110	3010	2964.25	1.15	0	-3729	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	682	40.62	1.22	12	0.35	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
126	20231109	120504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	-45	5	-1.50	188719285	63593	64.85	3010	3025	2950	3910	2110	3010	2967.61	1.15	0	2420	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	682	40.62	1.22	12	0.28	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
127	20231109	110503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2970	-40	5	-1.33	168536895	56799	57.92	3010	3025	2950	3910	2110	3010	2967.25	1.15	0	5144	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	683	40.68	1.22	12	0.25	73.00	2431.00	5340	20230209	-44.38	2755	20231030	7.80	5340	-44.38	20230209	2755	7.80	20231030	5340	-44.38	20230209	2755	7.80	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
128	20231109	100459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	-45	5	-1.50	154013175	51915	52.94	3010	3025	2950	3910	2110	3010	2966.64	1.15	0	2474	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	682	40.62	1.22	12	0.23	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
129	20231109	090500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3005	-5	5	-0.17	20514420	6849	6.98	3010	3025	2975	3910	2110	3010	2995.24	1.15	0	-420	3100	3055	3005	2960	2910	3077	2982	115	900	500	1920	5	1	23000000	691	41.16	1.24	12	0.03	73.00	2431.00	5340	20230209	-43.73	2755	20231030	9.07	5340	-43.73	20230209	2755	9.07	20231030	5340	-43.73	20230209	2755	9.07	20231030	4.22	N	052220	500	115 억		264248	N	N	0	N	00	N
130	20231108	160456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3010	20	2	0.67	294228255	97914	51.39	2995	3050	2955	3885	2095	2990	3004.94	1.18	0	-6729	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	692	41.23	1.24	12	0.43	73.00	2431.00	5340	20230209	-43.63	2755	20231030	9.26	5340	-43.63	20230209	2755	9.26	20231030	5340	-43.63	20230209	2755	9.26	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
131	20231108	150500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3015	25	2	0.84	276148690	91890	48.23	2995	3050	2955	3885	2095	2990	3005.21	1.18	0	-6477	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	693	41.30	1.24	12	0.40	73.00	2431.00	5340	20230209	-43.54	2755	20231030	9.44	5340	-43.54	20230209	2755	9.44	20231030	5340	-43.54	20230209	2755	9.44	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
132	20231108	140458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3020	30	2	1.00	194563765	64700	33.96	2995	3050	2955	3885	2095	2990	3007.17	1.18	0	9435	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	695	41.37	1.24	12	0.28	73.00	2431.00	5340	20230209	-43.45	2755	20231030	9.62	5340	-43.45	20230209	2755	9.62	20231030	5340	-43.45	20230209	2755	9.62	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
133	20231108	130459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3015	25	2	0.84	190385690	63313	33.23	2995	3050	2955	3885	2095	2990	3007.06	1.18	0	9566	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	693	41.30	1.24	12	0.28	73.00	2431.00	5340	20230209	-43.54	2755	20231030	9.44	5340	-43.54	20230209	2755	9.44	20231030	5340	-43.54	20230209	2755	9.44	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
134	20231108	120501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3025	35	2	1.17	176507945	58697	30.81	2995	3050	2955	3885	2095	2990	3007.10	1.18	0	9533	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	696	41.44	1.24	12	0.26	73.00	2431.00	5340	20230209	-43.35	2755	20231030	9.80	5340	-43.35	20230209	2755	9.80	20231030	5340	-43.35	20230209	2755	9.80	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
135	20231108	110457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3025	35	2	1.17	169658445	56429	29.61	2995	3050	2955	3885	2095	2990	3006.58	1.18	0	8991	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	696	41.44	1.24	12	0.25	73.00	2431.00	5340	20230209	-43.35	2755	20231030	9.80	5340	-43.35	20230209	2755	9.80	20231030	5340	-43.35	20230209	2755	9.80	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
136	20231108	100458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3035	45	2	1.51	151654335	50461	26.48	2995	3050	2955	3885	2095	2990	3005.38	1.18	0	5877	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	698	41.58	1.25	12	0.22	73.00	2431.00	5340	20230209	-43.16	2755	20231030	10.16	5340	-43.16	20230209	2755	10.16	20231030	5340	-43.16	20230209	2755	10.16	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
137	20231108	090456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3040	50	2	1.67	74539715	24990	13.12	2995	3050	2955	3885	2095	2990	2982.78	1.18	0	2357	3056	3022	2971	2937	2886	3032	2947	115	895	500	1910	5	1	23000000	699	41.64	1.25	12	0.11	73.00	2431.00	5340	20230209	-43.07	2755	20231030	10.34	5340	-43.07	20230209	2755	10.34	20231030	5340	-43.07	20230209	2755	10.34	20231030	4.22	N	052220	500	115 억		270977	N	N	0	N	00	N
138	20231107	160458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2990	5	2	0.17	566661035	190442	117.46	2990	3005	2920	3880	2090	2985	2975.50	1.11	0	14913	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	688	40.96	1.23	12	0.83	73.00	2431.00	5340	20230209	-44.01	2755	20231030	8.53	5340	-44.01	20230209	2755	8.53	20231030	5340	-44.01	20230209	2755	8.53	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
139	20231107	150459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2990	5	2	0.17	543463575	182699	112.68	2990	3005	2920	3880	2090	2985	2974.64	1.11	0	14036	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	688	40.96	1.23	12	0.79	73.00	2431.00	5340	20230209	-44.01	2755	20231030	8.53	5340	-44.01	20230209	2755	8.53	20231030	5340	-44.01	20230209	2755	8.53	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
140	20231107	140501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3005	20	2	0.67	488239110	164227	101.29	2990	3005	2920	3880	2090	2985	2972.95	1.11	0	3078	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	691	41.16	1.24	12	0.71	73.00	2431.00	5340	20230209	-43.73	2755	20231030	9.07	5340	-43.73	20230209	2755	9.07	20231030	5340	-43.73	20230209	2755	9.07	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
141	20231107	130459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	-5	5	-0.17	443127480	149119	91.97	2990	3000	2920	3880	2090	2985	2971.64	1.11	0	5680	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	685	40.82	1.23	12	0.65	73.00	2431.00	5340	20230209	-44.19	2755	20231030	8.17	5340	-44.19	20230209	2755	8.17	20231030	5340	-44.19	20230209	2755	8.17	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
142	20231107	120456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	-20	5	-0.67	373855720	125761	77.57	2990	3000	2920	3880	2090	2985	2972.75	1.11	0	16879	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	682	40.62	1.22	12	0.55	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
143	20231107	110457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2975	-10	5	-0.34	291765705	98130	60.52	2990	3000	2920	3880	2090	2985	2973.26	1.11	0	28883	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	684	40.75	1.22	12	0.43	73.00	2431.00	5340	20230209	-44.29	2755	20231030	7.99	5340	-44.29	20230209	2755	7.99	20231030	5340	-44.29	20230209	2755	7.99	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
144	20231107	100502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	-5	5	-0.17	265709760	89363	55.12	2990	3000	2920	3880	2090	2985	2973.38	1.11	0	28562	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	685	40.82	1.23	12	0.39	73.00	2431.00	5340	20230209	-44.19	2755	20231030	8.17	5340	-44.19	20230209	2755	8.17	20231030	5340	-44.19	20230209	2755	8.17	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
145	20231107	090450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	-5	5	-0.17	51519770	17313	10.68	2990	2990	2970	3880	2090	2985	2975.79	1.11	0	1754	3028	3006	2973	2951	2918	3017	2962	115	895	500	1910	5	1	23000000	685	40.82	1.23	12	0.08	73.00	2431.00	5340	20230209	-44.19	2755	20231030	8.17	5340	-44.19	20230209	2755	8.17	20231030	5340	-44.19	20230209	2755	8.17	20231030	4.19	N	052220	500	115 억		256064	N	N	0	N	00	N
146	20231106	160447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2985	35	2	1.19	481058875	162071	111.40	2980	2995	2940	3835	2065	2950	2968.17	1.04	0	15913	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	687	40.89	1.23	12	0.70	73.00	2431.00	5340	20230209	-44.10	2755	20231030	8.35	5340	-44.10	20230209	2755	8.35	20231030	5340	-44.10	20230209	2755	8.35	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
147	20231106	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2995	45	2	1.53	422501170	142470	97.93	2980	2995	2940	3835	2065	2950	2965.54	1.04	0	14859	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	689	41.03	1.23	12	0.62	73.00	2431.00	5340	20230209	-43.91	2755	20231030	8.71	5340	-43.91	20230209	2755	8.71	20231030	5340	-43.91	20230209	2755	8.71	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
148	20231106	140446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2970	20	2	0.68	352285925	118953	81.76	2980	2985	2940	3835	2065	2950	2961.56	1.04	0	12579	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	683	40.68	1.22	12	0.52	73.00	2431.00	5340	20230209	-44.38	2755	20231030	7.80	5340	-44.38	20230209	2755	7.80	20231030	5340	-44.38	20230209	2755	7.80	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
149	20231106	130453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2980	30	2	1.02	290808230	98217	67.51	2980	2985	2940	3835	2065	2950	2960.87	1.04	0	6009	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	685	40.82	1.23	12	0.43	73.00	2431.00	5340	20230209	-44.19	2755	20231030	8.17	5340	-44.19	20230209	2755	8.17	20231030	5340	-44.19	20230209	2755	8.17	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
150	20231106	120450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	15	2	0.51	287188640	97002	66.68	2980	2985	2940	3835	2065	2950	2960.65	1.04	0	6032	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	682	40.62	1.22	12	0.42	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
151	20231106	110450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2970	20	2	0.68	225832350	76321	52.46	2980	2980	2940	3835	2065	2950	2958.98	1.04	0	3880	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	683	40.68	1.22	12	0.33	73.00	2431.00	5340	20230209	-44.38	2755	20231030	7.80	5340	-44.38	20230209	2755	7.80	20231030	5340	-44.38	20230209	2755	7.80	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
152	20231106	100428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2965	15	2	0.51	171490415	57987	39.86	2980	2980	2940	3835	2065	2950	2957.39	1.04	0	-1900	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	682	40.62	1.22	12	0.25	73.00	2431.00	5340	20230209	-44.48	2755	20231030	7.62	5340	-44.48	20230209	2755	7.62	20231030	5340	-44.48	20230209	2755	7.62	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
153	20231106	090450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2945	-5	5	-0.17	62622640	21159	14.54	2980	2980	2940	3835	2065	2950	2959.62	1.04	0	-7904	3036	2992	2931	2887	2826	3015	2910	115	885	500	1880	5	1	23000000	677	40.34	1.21	12	0.09	73.00	2431.00	5340	20230209	-44.85	2755	20231030	6.90	5340	-44.85	20230209	2755	6.90	20231030	5340	-44.85	20230209	2755	6.90	20231030	4.26	N	052220	500	115 억		240151	N	N	0	N	00	N
154	20231103	160444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2950	85	2	2.97	419122035	143451	82.76	2900	2975	2870	3720	2010	2865	2921.68	0.74	0	67998	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	679	40.41	1.21	12	0.62	73.00	2431.00	5340	20230209	-44.76	2755	20231030	7.08	5340	-44.76	20230209	2755	7.08	20231030	5340	-44.76	20230209	2755	7.08	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
155	20231103	150444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2930	65	2	2.27	398214405	136356	78.66	2900	2975	2870	3720	2010	2865	2920.40	0.74	0	67281	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	674	40.14	1.21	12	0.59	73.00	2431.00	5340	20230209	-45.13	2755	20231030	6.35	5340	-45.13	20230209	2755	6.35	20231030	5340	-45.13	20230209	2755	6.35	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
156	20231103	140444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2920	55	2	1.92	276213125	94869	54.73	2900	2940	2870	3720	2010	2865	2911.52	0.74	0	38583	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	672	40.00	1.20	12	0.41	73.00	2431.00	5340	20230209	-45.32	2755	20231030	5.99	5340	-45.32	20230209	2755	5.99	20231030	5340	-45.32	20230209	2755	5.99	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
157	20231103	130443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2925	60	2	2.09	251328365	86362	49.82	2900	2940	2870	3720	2010	2865	2910.17	0.74	0	35220	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	673	40.07	1.20	12	0.38	73.00	2431.00	5340	20230209	-45.22	2755	20231030	6.17	5340	-45.22	20230209	2755	6.17	20231030	5340	-45.22	20230209	2755	6.17	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
158	20231103	120442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2920	55	2	1.92	211279380	72682	41.93	2900	2925	2870	3720	2010	2865	2906.90	0.74	0	31589	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	672	40.00	1.20	12	0.32	73.00	2431.00	5340	20230209	-45.32	2755	20231030	5.99	5340	-45.32	20230209	2755	5.99	20231030	5340	-45.32	20230209	2755	5.99	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
159	20231103	110445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2910	45	2	1.57	162376600	55900	32.25	2900	2925	2870	3720	2010	2865	2904.77	0.74	0	17607	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	669	39.86	1.20	12	0.24	73.00	2431.00	5340	20230209	-45.51	2755	20231030	5.63	5340	-45.51	20230209	2755	5.63	20231030	5340	-45.51	20230209	2755	5.63	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
160	20231103	100440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2920	55	2	1.92	147180580	50676	29.24	2900	2925	2870	3720	2010	2865	2904.34	0.74	0	16613	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	672	40.00	1.20	12	0.22	73.00	2431.00	5340	20230209	-45.32	2755	20231030	5.99	5340	-45.32	20230209	2755	5.99	20231030	5340	-45.32	20230209	2755	5.99	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
161	20231103	090438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2890	25	2	0.87	8290650	2862	1.65	2900	2900	2875	3720	2010	2865	2896.80	0.74	0	-315	2941	2902	2866	2827	2791	2922	2847	115	855	500	1830	5	1	23000000	665	39.59	1.19	12	0.01	73.00	2431.00	5340	20230209	-45.88	2755	20231030	4.90	5340	-45.88	20230209	2755	4.90	20231030	5340	-45.88	20230209	2755	4.90	20231030	4.30	N	052220	500	115 억		169815	N	N	0	N	00	N
162	20231102	160440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2865	35	2	1.24	274934205	95701	23.91	2845	2905	2830	3675	1985	2830	2872.98	0.61	0	28429	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	659	39.25	1.18	12	0.42	73.00	2431.00	5340	20230209	-46.35	2755	20231030	3.99	5340	-46.35	20230209	2755	3.99	20231030	5340	-46.35	20230209	2755	3.99	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
163	20231102	150445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2885	55	2	1.94	244994635	85267	21.30	2845	2905	2830	3675	1985	2830	2873.26	0.61	0	25750	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	664	39.52	1.19	12	0.37	73.00	2431.00	5340	20230209	-45.97	2755	20231030	4.72	5340	-45.97	20230209	2755	4.72	20231030	5340	-45.97	20230209	2755	4.72	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
164	20231102	140436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2885	55	2	1.94	153138015	53337	13.32	2845	2905	2830	3675	1985	2830	2871.14	0.61	0	9399	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	664	39.52	1.19	12	0.23	73.00	2431.00	5340	20230209	-45.97	2755	20231030	4.72	5340	-45.97	20230209	2755	4.72	20231030	5340	-45.97	20230209	2755	4.72	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
165	20231102	130440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2880	50	2	1.77	132575810	46180	11.54	2845	2905	2830	3675	1985	2830	2870.85	0.61	0	6190	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	662	39.45	1.18	12	0.20	73.00	2431.00	5340	20230209	-46.07	2755	20231030	4.54	5340	-46.07	20230209	2755	4.54	20231030	5340	-46.07	20230209	2755	4.54	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
166	20231102	120437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2875	45	2	1.59	126589060	44093	11.02	2845	2905	2830	3675	1985	2830	2870.96	0.61	0	5658	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	661	39.38	1.18	12	0.19	73.00	2431.00	5340	20230209	-46.16	2755	20231030	4.36	5340	-46.16	20230209	2755	4.36	20231030	5340	-46.16	20230209	2755	4.36	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
167	20231102	110439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2875	45	2	1.59	112237625	39087	9.76	2845	2905	2830	3675	1985	2830	2871.48	0.61	0	4489	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	661	39.38	1.18	12	0.17	73.00	2431.00	5340	20230209	-46.16	2755	20231030	4.36	5340	-46.16	20230209	2755	4.36	20231030	5340	-46.16	20230209	2755	4.36	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
168	20231102	100439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2870	40	2	1.41	81238490	28286	7.07	2845	2905	2830	3675	1985	2830	2872.04	0.61	0	59	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	660	39.32	1.18	12	0.12	73.00	2431.00	5340	20230209	-46.25	2755	20231030	4.17	5340	-46.25	20230209	2755	4.17	20231030	5340	-46.25	20230209	2755	4.17	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
169	20231102	090442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2850	20	2	0.71	10500255	3695	0.92	2845	2860	2830	3675	1985	2830	2841.75	0.61	0	-134	2966	2897	2856	2787	2746	2932	2822	115	845	500	1810	5	1	23000000	656	39.04	1.17	12	0.02	73.00	2431.00	5340	20230209	-46.63	2755	20231030	3.45	5340	-46.63	20230209	2755	3.45	20231030	5340	-46.63	20230209	2755	3.45	20231030	4.37	N	052220	500	115 억		140786	N	N	0	N	00	N
170	20231101	160437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2830	15	2	0.53	828074530	289268	289.76	2815	2925	2815	3655	1975	2815	2862.77	0.47	0	31235	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	651	38.77	1.16	12	1.26	73.00	2431.00	5340	20230209	-47.00	2755	20231030	2.72	5340	-47.00	20230209	2755	2.72	20231030	5340	-47.00	20230209	2755	2.72	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
171	20231101	150436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2830	15	2	0.53	799254700	279086	279.56	2815	2925	2815	3655	1975	2815	2863.83	0.47	0	30780	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	651	38.77	1.16	12	1.21	73.00	2431.00	5340	20230209	-47.00	2755	20231030	2.72	5340	-47.00	20230209	2755	2.72	20231030	5340	-47.00	20230209	2755	2.72	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
172	20231101	140433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2830	15	2	0.53	767303680	267798	268.25	2815	2925	2815	3655	1975	2815	2865.23	0.47	0	28721	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	651	38.77	1.16	12	1.16	73.00	2431.00	5340	20230209	-47.00	2755	20231030	2.72	5340	-47.00	20230209	2755	2.72	20231030	5340	-47.00	20230209	2755	2.72	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
173	20231101	130437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2825	10	2	0.36	747532810	260803	261.25	2815	2925	2815	3655	1975	2815	2866.27	0.47	0	29821	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	650	38.70	1.16	12	1.13	73.00	2431.00	5340	20230209	-47.10	2755	20231030	2.54	5340	-47.10	20230209	2755	2.54	20231030	5340	-47.10	20230209	2755	2.54	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
174	20231101	120445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2835	20	2	0.71	696380940	242738	243.15	2815	2925	2815	3655	1975	2815	2868.86	0.47	0	26675	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	652	38.84	1.17	12	1.06	73.00	2431.00	5340	20230209	-46.91	2755	20231030	2.90	5340	-46.91	20230209	2755	2.90	20231030	5340	-46.91	20230209	2755	2.90	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
175	20231101	110448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2855	40	2	1.42	627939280	218619	218.99	2815	2925	2815	3655	1975	2815	2872.30	0.47	0	25358	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	657	39.11	1.17	12	0.95	73.00	2431.00	5340	20230209	-46.54	2755	20231030	3.63	5340	-46.54	20230209	2755	3.63	20231030	5340	-46.54	20230209	2755	3.63	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
176	20231101	100443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2830	15	2	0.53	68778455	24361	24.40	2815	2860	2815	3655	1975	2815	2823.30	0.47	0	5778	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	651	38.77	1.16	12	0.11	73.00	2431.00	5340	20230209	-47.00	2755	20231030	2.72	5340	-47.00	20230209	2755	2.72	20231030	5340	-47.00	20230209	2755	2.72	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N
177	20231101	090444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2840	25	2	0.89	42312100	15018	15.04	2815	2840	2815	3655	1975	2815	2817.43	0.47	0	2935	2898	2856	2813	2771	2728	2835	2750	115	840	500	1800	5	1	23000000	653	38.90	1.17	12	0.07	73.00	2431.00	5340	20230209	-46.82	2755	20231030	3.09	5340	-46.82	20230209	2755	3.09	20231030	5340	-46.82	20230209	2755	3.09	20231030	4.40	N	052220	500	115 억		109118	N	N	0	N	00	N