KissMeData/300080/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	161159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28900	350	2	1.23	2883083250	99996	32.32	28800	29500	28100	37100	20000	28550	28831.73	8.69	0	648	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1512	-25.69	12.28	12	1.91	-1125.00	2353.00	40000	20230724	-27.75	18300	20221214	57.92	40000	-27.75	20230724	19050	51.71	20231027	40000	-27.75	20230724	18300	57.92	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
3	20231130	151157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28650	100	2	0.35	2752170300	95458	30.85	28800	29500	28100	37100	20000	28550	28831.22	8.69	0	691	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1499	-25.47	12.18	12	1.82	-1125.00	2353.00	40000	20230724	-28.38	18300	20221214	56.56	40000	-28.38	20230724	19050	50.39	20231027	40000	-28.38	20230724	18300	56.56	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
4	20231130	141155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	550	2	1.93	2236121950	77524	25.05	28800	29500	28100	37100	20000	28550	28844.25	8.69	0	-2462	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1522	-25.87	12.37	12	1.48	-1125.00	2353.00	40000	20230724	-27.25	18300	20221214	59.02	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	18300	59.02	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
5	20231130	131152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28950	400	2	1.40	1802382550	62685	20.26	28800	29250	28100	37100	20000	28550	28753.01	8.69	0	-1636	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1515	-25.73	12.30	12	1.20	-1125.00	2353.00	40000	20230724	-27.62	18300	20221214	58.20	40000	-27.62	20230724	19050	51.97	20231027	40000	-27.62	20230724	18300	58.20	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
6	20231130	121207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	550	2	1.93	1564501800	54491	17.61	28800	29250	28100	37100	20000	28550	28711.20	8.69	0	-570	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1522	-25.87	12.37	12	1.04	-1125.00	2353.00	40000	20230724	-27.25	18300	20221214	59.02	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	18300	59.02	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
7	20231130	111201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28850	300	2	1.05	1212941400	42360	13.69	28800	29100	28100	37100	20000	28550	28634.12	8.69	0	501	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1509	-25.64	12.26	12	0.81	-1125.00	2353.00	40000	20230724	-27.88	18300	20221214	57.65	40000	-27.88	20230724	19050	51.44	20231027	40000	-27.88	20230724	18300	57.65	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
8	20231130	101154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28400	-150	5	-0.53	854355700	29918	9.67	28800	29100	28100	37100	20000	28550	28556.58	8.69	0	-483	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1486	-25.24	12.07	12	0.57	-1125.00	2353.00	40000	20230724	-29.00	18300	20221214	55.19	40000	-29.00	20230724	19050	49.08	20231027	40000	-29.00	20230724	18300	55.19	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
9	20231130	091154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28400	-150	5	-0.53	337631600	11788	3.81	28800	29100	28200	37100	20000	28550	28641.97	8.69	0	-1123	30883	29716	28583	27416	26283	30300	28000	26	8550	500	17130	50	1	5231946	1486	-25.24	12.07	12	0.23	-1125.00	2353.00	40000	20230724	-29.00	18300	20221214	55.19	40000	-29.00	20230724	19050	49.08	20231027	40000	-29.00	20230724	18300	55.19	20221214	0.71	N	300080	500	26 억		454877	N	N	56	N	00	N
10	20231129	161148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28550	1300	2	4.77	8813366200	307672	60.64	27450	29750	27450	35400	19100	27250	28645.57	9.27	0	-30239	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1494	-25.38	12.13	12	5.88	-1125.00	2353.00	40000	20230724	-28.62	18300	20221214	56.01	40000	-28.62	20230724	19050	49.87	20231027	40000	-28.62	20230724	18300	56.01	20221214	0.71	N	300080	500	26 억		484951	N	N	56	N	00	N
11	20231129	151200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28600	1350	2	4.95	8653182550	302064	59.54	27450	29750	27450	35400	19100	27250	28646.95	9.27	0	-29944	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1496	-25.42	12.15	12	5.77	-1125.00	2353.00	40000	20230724	-28.50	18300	20221214	56.28	40000	-28.50	20230724	19050	50.13	20231027	40000	-28.50	20230724	18300	56.28	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
12	20231129	141152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28350	1100	2	4.04	7490770900	260821	51.41	27450	29750	27450	35400	19100	27250	28720.09	9.27	0	-27054	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1483	-25.20	12.05	12	4.99	-1125.00	2353.00	40000	20230724	-29.12	18300	20221214	54.92	40000	-29.12	20230724	19050	48.82	20231027	40000	-29.12	20230724	18300	54.92	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
13	20231129	131154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28600	1350	2	4.95	6986270750	243118	47.92	27450	29750	27450	35400	19100	27250	28736.26	9.27	0	-26341	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1496	-25.42	12.15	12	4.65	-1125.00	2353.00	40000	20230724	-28.50	18300	20221214	56.28	40000	-28.50	20230724	19050	50.13	20231027	40000	-28.50	20230724	18300	56.28	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
14	20231129	121156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28400	1150	2	4.22	6778176450	235795	46.48	27450	29750	27450	35400	19100	27250	28746.19	9.27	0	-27451	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1486	-25.24	12.07	12	4.51	-1125.00	2353.00	40000	20230724	-29.00	18300	20221214	55.19	40000	-29.00	20230724	19050	49.08	20231027	40000	-29.00	20230724	18300	55.19	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
15	20231129	111156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28750	1500	2	5.50	6113967650	212434	41.87	27450	29750	27450	35400	19100	27250	28780.70	9.27	0	-25439	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1504	-25.56	12.22	12	4.06	-1125.00	2353.00	40000	20230724	-28.12	18300	20221214	57.10	40000	-28.12	20230724	19050	50.92	20231027	40000	-28.12	20230724	18300	57.10	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
16	20231129	101153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28450	1200	2	4.40	5265901100	182886	36.05	27450	29750	27450	35400	19100	27250	28793.53	9.27	0	-27479	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1488	-25.29	12.09	12	3.50	-1125.00	2353.00	40000	20230724	-28.88	18300	20221214	55.46	40000	-28.88	20230724	19050	49.34	20231027	40000	-28.88	20230724	18300	55.46	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
17	20231129	091147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28650	1400	2	5.14	1196703850	42451	8.37	27450	28800	27450	35400	19100	27250	28190.70	9.27	0	-7119	30550	28900	26600	24950	22650	29725	25775	26	8150	500	16350	50	1	5231946	1499	-25.47	12.18	12	0.81	-1125.00	2353.00	40000	20230724	-28.38	18300	20221214	56.56	40000	-28.38	20230724	19050	50.39	20231027	40000	-28.38	20230724	18300	56.56	20221214	0.71	N	300080	500	26 억		484951	N	N	0	N	00	N
18	20231128	161148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27250	2950	2	12.14	13445658200	505403	1226.35	24400	28250	24300	31550	17050	24300	26603.73	8.87	0	27755	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1426	-24.22	11.58	12	9.66	-1125.00	2353.00	40000	20230724	-31.88	18300	20221214	48.91	40000	-31.88	20230724	19050	43.04	20231027	40000	-31.88	20230724	18300	48.91	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
19	20231128	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27550	3250	2	13.37	13107512900	493026	1196.32	24400	28250	24300	31550	17050	24300	26585.85	8.87	0	25296	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1441	-24.49	11.71	12	9.42	-1125.00	2353.00	40000	20230724	-31.12	18300	20221214	50.55	40000	-31.12	20230724	19050	44.62	20231027	40000	-31.12	20230724	18300	50.55	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
20	20231128	141148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27800	3500	2	14.40	11526390650	435681	1057.17	24400	28250	24300	31550	17050	24300	26456.03	8.87	0	20669	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1454	-24.71	11.81	12	8.33	-1125.00	2353.00	40000	20230724	-30.50	18300	20221214	51.91	40000	-30.50	20230724	19050	45.93	20231027	40000	-30.50	20230724	18300	51.91	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
21	20231128	131140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	3050	2	12.55	8733608900	334039	810.54	24400	27550	24300	31550	17050	24300	26145.48	8.87	0	25878	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1431	-24.31	11.62	12	6.38	-1125.00	2353.00	40000	20230724	-31.62	18300	20221214	49.45	40000	-31.62	20230724	19050	43.57	20231027	40000	-31.62	20230724	18300	49.45	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
22	20231128	121147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	1550	2	6.38	5991118500	231936	562.79	24400	26600	24300	31550	17050	24300	25830.91	8.87	0	12491	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1352	-22.98	10.99	12	4.43	-1125.00	2353.00	40000	20230724	-35.38	18300	20221214	41.26	40000	-35.38	20230724	19050	35.70	20231027	40000	-35.38	20230724	18300	41.26	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
23	20231128	111147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	2250	2	9.26	5389918750	208928	506.96	24400	26550	24300	31550	17050	24300	25797.97	8.87	0	9549	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1389	-23.60	11.28	12	3.99	-1125.00	2353.00	40000	20230724	-33.62	18300	20221214	45.08	40000	-33.62	20230724	19050	39.37	20231027	40000	-33.62	20230724	18300	45.08	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
24	20231128	101142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	1350	2	5.56	2368201100	92995	225.65	24400	26500	24300	31550	17050	24300	25465.90	8.87	0	-2202	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1342	-22.80	10.90	12	1.78	-1125.00	2353.00	40000	20230724	-35.88	18300	20221214	40.16	40000	-35.88	20230724	19050	34.65	20231027	40000	-35.88	20230724	18300	40.16	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
25	20231128	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24650	350	2	1.44	238754200	9648	23.41	24400	24950	24300	31550	17050	24300	24746.50	8.87	0	1775	25566	24932	24416	23782	23266	24675	23525	26	7250	500	14580	50	1	5231946	1290	-21.91	10.48	12	0.18	-1125.00	2353.00	40000	20230724	-38.38	18300	20221214	34.70	40000	-38.38	20230724	19050	29.40	20231027	40000	-38.38	20230724	18300	34.70	20221214	0.76	N	300080	500	26 억		464196	N	N	0	N	00	N
26	20231127	161134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	-650	5	-2.61	995518900	40945	60.38	25000	25050	23900	32400	17500	24950	24312.46	8.86	0	-179	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1271	-21.60	10.33	12	0.78	-1125.00	2353.00	40000	20230724	-39.25	18300	20221214	32.79	40000	-39.25	20230724	19050	27.56	20231027	40000	-39.25	20230724	18300	32.79	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
27	20231127	151147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	-650	5	-2.61	939039650	38624	56.95	25000	25050	23900	32400	17500	24950	24311.13	8.86	0	-101	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1271	-21.60	10.33	12	0.74	-1125.00	2353.00	40000	20230724	-39.25	18300	20221214	32.79	40000	-39.25	20230724	19050	27.56	20231027	40000	-39.25	20230724	18300	32.79	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
28	20231127	141144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	-850	5	-3.41	852872900	35065	51.71	25000	25050	23900	32400	17500	24950	24321.32	8.86	0	153	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1261	-21.42	10.24	12	0.67	-1125.00	2353.00	40000	20230724	-39.75	18300	20221214	31.69	40000	-39.75	20230724	19050	26.51	20231027	40000	-39.75	20230724	18300	31.69	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
29	20231127	131147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	-850	5	-3.41	686502100	28141	41.50	25000	25050	24100	32400	17500	24950	24393.64	8.86	0	-396	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1261	-21.42	10.24	12	0.54	-1125.00	2353.00	40000	20230724	-39.75	18300	20221214	31.69	40000	-39.75	20230724	19050	26.51	20231027	40000	-39.75	20230724	18300	31.69	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
30	20231127	121152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24250	-700	5	-2.81	653347150	26769	39.47	25000	25050	24100	32400	17500	24950	24405.37	8.86	0	-413	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1269	-21.56	10.31	12	0.51	-1125.00	2353.00	40000	20230724	-39.38	18300	20221214	32.51	40000	-39.38	20230724	19050	27.30	20231027	40000	-39.38	20230724	18300	32.51	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
31	20231127	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24250	-700	5	-2.81	552373750	22596	33.32	25000	25050	24100	32400	17500	24950	24444.01	8.86	0	-1000	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1269	-21.56	10.31	12	0.43	-1125.00	2353.00	40000	20230724	-39.38	18300	20221214	32.51	40000	-39.38	20230724	19050	27.30	20231027	40000	-39.38	20230724	18300	32.51	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
32	20231127	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24250	-700	5	-2.81	370718450	15123	22.30	25000	25050	24100	32400	17500	24950	24511.44	8.86	0	-1880	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1269	-21.56	10.31	12	0.29	-1125.00	2353.00	40000	20230724	-39.38	18300	20221214	32.51	40000	-39.38	20230724	19050	27.30	20231027	40000	-39.38	20230724	18300	32.51	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
33	20231127	091135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24700	-250	5	-1.00	95766700	3859	5.69	25000	25050	24700	32400	17500	24950	24813.88	8.86	0	-1139	26150	25550	25150	24550	24150	25350	24350	26	7450	500	14970	50	1	5231946	1292	-21.96	10.50	12	0.07	-1125.00	2353.00	40000	20230724	-38.25	18300	20221214	34.97	40000	-38.25	20230724	19050	29.66	20231027	40000	-38.25	20230724	18300	34.97	20221214	0.73	N	300080	500	26 억		463585	N	N	0	N	00	N
34	20231124	161128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24950	-50	5	-0.20	1696283600	67376	110.31	25150	25750	24750	32500	17500	25000	25177.17	9.02	0	-8531	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1305	-22.18	10.60	12	1.29	-1125.00	2353.00	40000	20230724	-37.62	18300	20221214	36.34	40000	-37.62	20230724	19050	30.97	20231027	40000	-37.62	20230724	18300	36.34	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
35	20231124	151136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25050	50	2	0.20	1651139850	65568	107.35	25150	25750	24750	32500	17500	25000	25182.10	9.02	0	-8026	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1311	-22.27	10.65	12	1.25	-1125.00	2353.00	40000	20230724	-37.38	18300	20221214	36.89	40000	-37.38	20230724	19050	31.50	20231027	40000	-37.38	20230724	18300	36.89	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
36	20231124	141133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	0	3	0.00	1549091650	61483	100.66	25150	25750	24750	32500	17500	25000	25195.45	9.02	0	-7648	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1308	-22.22	10.62	12	1.18	-1125.00	2353.00	40000	20230724	-37.50	18300	20221214	36.61	40000	-37.50	20230724	19050	31.23	20231027	40000	-37.50	20230724	18300	36.61	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
37	20231124	131129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	0	3	0.00	1395367650	55334	90.59	25150	25750	24750	32500	17500	25000	25217.18	9.02	0	-7195	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1308	-22.22	10.62	12	1.06	-1125.00	2353.00	40000	20230724	-37.50	18300	20221214	36.61	40000	-37.50	20230724	19050	31.23	20231027	40000	-37.50	20230724	18300	36.61	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
38	20231124	121137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25300	300	2	1.20	1235148850	48957	80.15	25150	25750	24750	32500	17500	25000	25229.26	9.02	0	-6892	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1324	-22.49	10.75	12	0.94	-1125.00	2353.00	40000	20230724	-36.75	18300	20221214	38.25	40000	-36.75	20230724	19050	32.81	20231027	40000	-36.75	20230724	18300	38.25	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
39	20231124	111132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25400	400	2	1.60	1152552000	45695	74.81	25150	25750	24750	32500	17500	25000	25222.72	9.02	0	-6612	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1329	-22.58	10.79	12	0.87	-1125.00	2353.00	40000	20230724	-36.50	18300	20221214	38.80	40000	-36.50	20230724	19050	33.33	20231027	40000	-36.50	20230724	18300	38.80	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
40	20231124	101135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25050	50	2	0.20	680086050	27108	44.38	25150	25600	24750	32500	17500	25000	25088.02	9.02	0	-5481	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1311	-22.27	10.65	12	0.52	-1125.00	2353.00	40000	20230724	-37.38	18300	20221214	36.89	40000	-37.38	20230724	19050	31.50	20231027	40000	-37.38	20230724	18300	36.89	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
41	20231124	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25050	50	2	0.20	366682000	14590	23.89	25150	25600	24950	32500	17500	25000	25132.42	9.02	0	-5419	25666	25332	24666	24332	23666	25500	24500	26	7500	500	15000	50	1	5231946	1311	-22.27	10.65	12	0.28	-1125.00	2353.00	40000	20230724	-37.38	18300	20221214	36.89	40000	-37.38	20230724	19050	31.50	20231027	40000	-37.38	20230724	18300	36.89	20221214	0.68	N	300080	500	26 억		472079	N	N	0	N	00	N
42	20231123	161114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	550	2	2.25	1487682450	60491	138.89	24650	25000	24000	31750	17150	24450	24593.08	9.22	0	-10650	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1308	-22.22	10.62	12	1.16	-1125.00	2353.00	40000	20230724	-37.50	18300	20221214	36.61	40000	-37.50	20230724	19050	31.23	20231027	40000	-37.50	20230724	18300	36.61	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
43	20231123	151152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24750	300	2	1.23	1097335550	44824	102.92	24650	24900	24000	31750	17150	24450	24480.98	9.22	0	-7579	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1295	-22.00	10.52	12	0.86	-1125.00	2353.00	40000	20230724	-38.12	18300	20221214	35.25	40000	-38.12	20230724	19050	29.92	20231027	40000	-38.12	20230724	18300	35.25	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
44	20231123	141153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24250	-200	5	-0.82	670829550	27485	63.11	24650	24750	24150	31750	17150	24450	24407.11	9.22	0	-3361	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1269	-21.56	10.31	12	0.53	-1125.00	2353.00	40000	20230724	-39.38	18300	20221214	32.51	40000	-39.38	20230724	19050	27.30	20231027	40000	-39.38	20230724	18300	32.51	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
45	20231123	131150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	-150	5	-0.61	498978300	20402	46.84	24650	24750	24200	31750	17150	24450	24457.32	9.22	0	-2189	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1271	-21.60	10.33	12	0.39	-1125.00	2353.00	40000	20230724	-39.25	18300	20221214	32.79	40000	-39.25	20230724	19050	27.56	20231027	40000	-39.25	20230724	18300	32.79	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
46	20231123	121131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24400	-50	5	-0.20	452296000	18486	42.44	24650	24750	24200	31750	17150	24450	24466.95	9.22	0	-1578	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1277	-21.69	10.37	12	0.35	-1125.00	2353.00	40000	20230724	-39.00	18300	20221214	33.33	40000	-39.00	20230724	19050	28.08	20231027	40000	-39.00	20230724	18300	33.33	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
47	20231123	111202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24450	0	3	0.00	392085400	16019	36.78	24650	24750	24200	31750	17150	24450	24476.27	9.22	0	-1639	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1279	-21.73	10.39	12	0.31	-1125.00	2353.00	40000	20230724	-38.88	18300	20221214	33.61	40000	-38.88	20230724	19050	28.35	20231027	40000	-38.88	20230724	18300	33.61	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
48	20231123	101136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24400	-50	5	-0.20	312811250	12777	29.34	24650	24750	24200	31750	17150	24450	24482.37	9.22	0	-1553	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1277	-21.69	10.37	12	0.24	-1125.00	2353.00	40000	20230724	-39.00	18300	20221214	33.33	40000	-39.00	20230724	19050	28.08	20231027	40000	-39.00	20230724	18300	33.33	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
49	20231123	091131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24350	-100	5	-0.41	119239650	4867	11.17	24650	24750	24350	31750	17150	24450	24499.62	9.22	0	-1978	25150	24800	24150	23800	23150	24975	23975	26	7300	500	14670	50	1	5231946	1274	-21.64	10.35	12	0.09	-1125.00	2353.00	40000	20230724	-39.12	18300	20221214	33.06	40000	-39.12	20230724	19050	27.82	20231027	40000	-39.12	20230724	18300	33.06	20221214	0.64	N	300080	500	26 억		482579	N	N	0	N	00	N
50	20231122	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24450	150	2	0.62	1034635100	43097	33.88	23850	24500	23500	31550	17050	24300	24006.76	9.42	0	-10147	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1279	-21.73	10.39	12	0.82	-1125.00	2353.00	40000	20230724	-38.88	18300	20221214	33.61	40000	-38.88	20230724	19050	28.35	20231027	40000	-38.88	20230724	18300	33.61	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
51	20231122	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	-100	5	-0.41	936093150	39056	30.70	23850	24500	23500	31550	17050	24300	23967.95	9.42	0	-9546	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1266	-21.51	10.28	12	0.75	-1125.00	2353.00	40000	20230724	-39.50	18300	20221214	32.24	40000	-39.50	20230724	19050	27.03	20231027	40000	-39.50	20230724	18300	32.24	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
52	20231122	141103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	-200	5	-0.82	774076050	32356	25.43	23850	24500	23500	31550	17050	24300	23923.69	9.42	0	-6563	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1261	-21.42	10.24	12	0.62	-1125.00	2353.00	40000	20230724	-39.75	18300	20221214	31.69	40000	-39.75	20230724	19050	26.51	20231027	40000	-39.75	20230724	18300	31.69	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
53	20231122	131141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23850	-450	5	-1.85	487542300	20535	16.14	23850	24500	23500	31550	17050	24300	23741.93	9.42	0	-4037	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1248	-21.20	10.14	12	0.39	-1125.00	2353.00	40000	20230724	-40.38	18300	20221214	30.33	40000	-40.38	20230724	19050	25.20	20231027	40000	-40.38	20230724	18300	30.33	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
54	20231122	121147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23650	-650	5	-2.67	449548100	18935	14.88	23850	24500	23500	31550	17050	24300	23741.56	9.42	0	-3233	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1237	-21.02	10.05	12	0.36	-1125.00	2353.00	40000	20230724	-40.88	18300	20221214	29.23	40000	-40.88	20230724	19050	24.15	20231027	40000	-40.88	20230724	18300	29.23	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
55	20231122	111235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	-400	5	-1.65	408980600	17226	13.54	23850	24500	23500	31550	17050	24300	23741.96	9.42	0	-2794	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1250	-21.24	10.16	12	0.33	-1125.00	2353.00	40000	20230724	-40.25	18300	20221214	30.60	40000	-40.25	20230724	19050	25.46	20231027	40000	-40.25	20230724	18300	30.60	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
56	20231122	101157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23600	-700	5	-2.88	356871200	15030	11.81	23850	24500	23500	31550	17050	24300	23743.81	9.42	0	-1409	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1235	-20.98	10.03	12	0.29	-1125.00	2353.00	40000	20230724	-41.00	18300	20221214	28.96	40000	-41.00	20230724	19050	23.88	20231027	40000	-41.00	20230724	18300	28.96	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
57	20231122	091105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23800	-500	5	-2.06	140080850	5862	4.61	23850	24500	23700	31550	17050	24300	23896.22	9.42	0	233	25766	25032	24216	23482	22666	25400	23850	26	7250	500	14580	50	1	5231946	1245	-21.16	10.11	12	0.11	-1125.00	2353.00	40000	20230724	-40.50	18300	20221214	30.05	40000	-40.50	20230724	19050	24.93	20231027	40000	-40.50	20230724	18300	30.05	20221214	0.60	N	300080	500	26 억		492659	N	N	0	N	00	N
58	20231121	161104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	1100	2	4.74	3078186550	126836	309.28	23900	24950	23400	30150	16250	23200	24269.01	9.58	0	-6989	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1271	-21.60	10.33	12	2.42	-1125.00	2353.00	40150	20221117	-39.48	18300	20221214	32.79	40000	-39.25	20230724	19050	27.56	20231027	40000	-39.25	20230724	18300	32.79	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
59	20231121	151108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	1100	2	4.74	2826454550	116480	284.03	23900	24950	23400	30150	16250	23200	24265.58	9.58	0	-8049	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1271	-21.60	10.33	12	2.23	-1125.00	2353.00	40150	20221117	-39.48	18300	20221214	32.79	40000	-39.25	20230724	19050	27.56	20231027	40000	-39.25	20230724	18300	32.79	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
60	20231121	141052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	750	2	3.23	1900165300	78767	192.07	23900	24650	23400	30150	16250	23200	24123.88	9.58	0	-6206	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1253	-21.29	10.18	12	1.51	-1125.00	2353.00	40150	20221117	-40.35	18300	20221214	30.87	40000	-40.12	20230724	19050	25.72	20231027	40000	-40.12	20230724	18300	30.87	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
61	20231121	131042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23850	650	2	2.80	1843115550	76382	186.25	23900	24650	23400	30150	16250	23200	24130.23	9.58	0	-5643	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1248	-21.20	10.14	12	1.46	-1125.00	2353.00	40150	20221117	-40.60	18300	20221214	30.33	40000	-40.38	20230724	19050	25.20	20231027	40000	-40.38	20230724	18300	30.33	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
62	20231121	121044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	750	2	3.23	1725983450	71479	174.30	23900	24650	23400	30150	16250	23200	24146.72	9.58	0	-5860	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1253	-21.29	10.18	12	1.37	-1125.00	2353.00	40150	20221117	-40.35	18300	20221214	30.87	40000	-40.12	20230724	19050	25.72	20231027	40000	-40.12	20230724	18300	30.87	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
63	20231121	111038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24400	1200	2	5.17	1542134800	63856	155.71	23900	24650	23400	30150	16250	23200	24150.19	9.58	0	-4568	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1277	-21.69	10.37	12	1.22	-1125.00	2353.00	40150	20221117	-39.23	18300	20221214	33.33	40000	-39.00	20230724	19050	28.08	20231027	40000	-39.00	20230724	18300	33.33	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
64	20231121	101011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24550	1350	2	5.82	1313667450	54440	132.75	23900	24650	23400	30150	16250	23200	24130.56	9.58	0	-2097	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1284	-21.82	10.43	12	1.04	-1125.00	2353.00	40150	20221117	-38.85	18300	20221214	34.15	40000	-38.62	20230724	19050	28.87	20231027	40000	-38.62	20230724	18300	34.15	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
65	20231121	091029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23750	550	2	2.37	424338500	17610	42.94	23900	24500	23650	30150	16250	23200	24096.45	9.58	0	-3328	24300	23750	22850	22300	21400	24025	22575	26	6950	500	13920	50	1	5231946	1243	-21.11	10.09	12	0.34	-1125.00	2353.00	40150	20221117	-40.85	18300	20221214	29.78	40000	-40.62	20230724	19050	24.67	20231027	40000	-40.62	20230724	18300	29.78	20221214	0.57	N	300080	500	26 억		501284	N	N	13	N	00	N
66	20231120	161033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	1050	2	4.74	934742800	40674	112.97	22350	23400	21950	28750	15550	22150	22981.32	9.38	0	10726	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1214	-20.62	9.86	12	0.78	-1125.00	2353.00	40150	20221117	-42.22	18300	20221214	26.78	40000	-42.00	20230724	19050	21.78	20231027	40000	-42.00	20230724	18300	26.78	20221214	0.58	N	300080	500	26 억		490553	N	N	13	N	00	N
67	20231120	151044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	1000	2	4.51	885518700	38542	107.05	22350	23400	21950	28750	15550	22150	22975.42	9.38	0	10362	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1211	-20.58	9.84	12	0.74	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40000	-42.12	20230724	18300	26.50	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
68	20231120	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	1000	2	4.51	774528500	33729	93.68	22350	23400	21950	28750	15550	22150	22963.28	9.38	0	8066	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1211	-20.58	9.84	12	0.64	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40000	-42.12	20230724	18300	26.50	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
69	20231120	131037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	1050	2	4.74	657681150	28701	79.72	22350	23300	21950	28750	15550	22150	22914.92	9.38	0	7093	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1214	-20.62	9.86	12	0.55	-1125.00	2353.00	40150	20221117	-42.22	18300	20221214	26.78	40000	-42.00	20230724	19050	21.78	20231027	40000	-42.00	20230724	18300	26.78	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
70	20231120	121041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23100	950	2	4.29	502273450	21990	61.08	22350	23200	21950	28750	15550	22150	22840.99	9.38	0	3804	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1209	-20.53	9.82	12	0.42	-1125.00	2353.00	40150	20221117	-42.47	18300	20221214	26.23	40000	-42.25	20230724	19050	21.26	20231027	40000	-42.25	20230724	18300	26.23	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
71	20231120	111034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	850	2	3.84	447751850	19622	54.50	22350	23200	21950	28750	15550	22150	22818.87	9.38	0	3192	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1203	-20.44	9.77	12	0.38	-1125.00	2353.00	40150	20221117	-42.71	18300	20221214	25.68	40000	-42.50	20230724	19050	20.73	20231027	40000	-42.50	20230724	18300	25.68	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
72	20231120	101032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	900	2	4.06	408392850	17906	49.73	22350	23200	21950	28750	15550	22150	22807.60	9.38	0	2749	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1206	-20.49	9.80	12	0.34	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	19050	21.00	20231027	40000	-42.38	20230724	18300	25.96	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
73	20231120	091043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22400	250	2	1.13	59077350	2641	7.34	22350	22500	21950	28750	15550	22150	22369.31	9.38	0	1222	23316	22732	22316	21732	21316	22525	21525	26	6600	500	13290	50	1	5231946	1172	-19.91	9.52	12	0.05	-1125.00	2353.00	40150	20221117	-44.21	18300	20221214	22.40	40000	-44.00	20230724	19050	17.59	20231027	40000	-44.00	20230724	18300	22.40	20221214	0.58	N	300080	500	26 억		490553	N	N	69	N	00	N
74	20231117	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22150	-700	5	-3.06	798515650	36003	100.96	22900	22900	21900	29700	16000	22850	22179.16	9.50	0	-6439	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1159	-19.69	9.41	12	0.69	-1125.00	2353.00	40150	20221117	-44.83	18300	20221214	21.04	40000	-44.62	20230724	19050	16.27	20231027	40150	-44.83	20221117	18300	21.04	20221214	0.58	N	300080	500	26 억		497119	N	N	69	N	00	N
75	20231117	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22100	-750	5	-3.28	784884650	35388	99.24	22900	22900	21900	29700	16000	22850	22179.40	9.50	0	-6450	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1156	-19.64	9.39	12	0.68	-1125.00	2353.00	40150	20221117	-44.96	18300	20221214	20.77	40000	-44.75	20230724	19050	16.01	20231027	40150	-44.96	20221117	18300	20.77	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
76	20231117	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22200	-650	5	-2.84	496836650	22322	62.60	22900	22900	21950	29700	16000	22850	22257.71	9.50	0	-5371	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1161	-19.73	9.43	12	0.43	-1125.00	2353.00	40150	20221117	-44.71	18300	20221214	21.31	40000	-44.50	20230724	19050	16.54	20231027	40150	-44.71	20221117	18300	21.31	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
77	20231117	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22150	-700	5	-3.06	467131700	20985	58.85	22900	22900	21950	29700	16000	22850	22260.27	9.50	0	-5597	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1159	-19.69	9.41	12	0.40	-1125.00	2353.00	40150	20221117	-44.83	18300	20221214	21.04	40000	-44.62	20230724	19050	16.27	20231027	40150	-44.83	20221117	18300	21.04	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
78	20231117	121106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22100	-750	5	-3.28	452067450	20302	56.93	22900	22900	21950	29700	16000	22850	22267.14	9.50	0	-5575	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1156	-19.64	9.39	12	0.39	-1125.00	2353.00	40150	20221117	-44.96	18300	20221214	20.77	40000	-44.75	20230724	19050	16.01	20231027	40150	-44.96	20221117	18300	20.77	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
79	20231117	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22000	-850	5	-3.72	413410750	18550	52.02	22900	22900	22000	29700	16000	22850	22286.29	9.50	0	-5836	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1151	-19.56	9.35	12	0.35	-1125.00	2353.00	40150	20221117	-45.21	18300	20221214	20.22	40000	-45.00	20230724	19050	15.49	20231027	40150	-45.21	20221117	18300	20.22	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
80	20231117	101108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22350	-500	5	-2.19	202890600	9034	25.33	22900	22900	22150	29700	16000	22850	22458.56	9.50	0	-3871	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1169	-19.87	9.50	12	0.17	-1125.00	2353.00	40150	20221117	-44.33	18300	20221214	22.13	40000	-44.12	20230724	19050	17.32	20231027	40150	-44.33	20221117	18300	22.13	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
81	20231117	091109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22450	-400	5	-1.75	110432200	4893	13.72	22900	22900	22350	29700	16000	22850	22569.43	9.50	0	-2494	23683	23266	22833	22416	21983	23050	22200	26	6850	500	13710	50	1	5231946	1175	-19.96	9.54	12	0.09	-1125.00	2353.00	40150	20221117	-44.08	18300	20221214	22.68	40000	-43.88	20230724	19050	17.85	20231027	40150	-44.08	20221117	18300	22.68	20221214	0.58	N	300080	500	26 억		497119	N	N	0	N	00	N
82	20231116	161106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22750	-400	5	-1.73	789082450	34673	62.57	23250	23250	22400	30050	16250	23150	22757.84	9.41	0	4837	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1190	-20.22	9.67	12	0.66	-1125.00	2353.00	40150	20221117	-43.34	18300	20221214	24.32	40000	-43.12	20230724	19050	19.42	20231027	40150	-43.34	20221117	18300	24.32	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
83	20231116	151059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22950	-200	5	-0.86	728390100	32014	57.77	23250	23250	22400	30050	16250	23150	22752.24	9.41	0	4701	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1201	-20.40	9.75	12	0.61	-1125.00	2353.00	40150	20221117	-42.84	18300	20221214	25.41	40000	-42.62	20230724	19050	20.47	20231027	40150	-42.84	20221117	18300	25.41	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
84	20231116	141035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22750	-400	5	-1.73	567592600	24939	45.00	23250	23250	22400	30050	16250	23150	22759.24	9.41	0	3843	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1190	-20.22	9.67	12	0.48	-1125.00	2353.00	40150	20221117	-43.34	18300	20221214	24.32	40000	-43.12	20230724	19050	19.42	20231027	40150	-43.34	20221117	18300	24.32	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
85	20231116	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	-100	5	-0.43	186935200	8129	14.67	23250	23250	22750	30050	16250	23150	22996.09	9.41	0	-1462	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1206	-20.49	9.80	12	0.16	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	19050	21.00	20231027	40150	-42.59	20221117	18300	25.96	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
86	20231116	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	0	3	0.00	168342550	7321	13.21	23250	23250	22750	30050	16250	23150	22994.47	9.41	0	-1507	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1211	-20.58	9.84	12	0.14	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40150	-42.34	20221117	18300	26.50	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
87	20231116	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22950	-200	5	-0.86	143021200	6224	11.23	23250	23250	22750	30050	16250	23150	22978.98	9.41	0	-1590	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1201	-20.40	9.75	12	0.12	-1125.00	2353.00	40150	20221117	-42.84	18300	20221214	25.41	40000	-42.62	20230724	19050	20.47	20231027	40150	-42.84	20221117	18300	25.41	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
88	20231116	101059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22900	-250	5	-1.08	55141450	2398	4.33	23250	23250	22800	30050	16250	23150	22994.77	9.41	0	-133	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1198	-20.36	9.73	12	0.05	-1125.00	2353.00	40150	20221117	-42.96	18300	20221214	25.14	40000	-42.75	20230724	19050	20.21	20231027	40150	-42.96	20221117	18300	25.14	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
89	20231116	091105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	0	3	0.00	0	0	0.00	0	0	0	30050	16250	23150	0.00	9.41	0	0	25050	24100	23300	22350	21550	23700	21950	26	6900	500	13890	50	1	5231946	1211	-20.58	9.84	12	0.00	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40150	-42.34	20221117	18300	26.50	20221214	0.58	N	300080	500	26 억		492252	N	N	0	N	00	N
90	20231115	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	100	2	0.43	1279286300	55341	251.97	23500	24250	22500	29950	16150	23050	23116.43	9.19	0	10796	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1211	-20.58	9.84	12	1.06	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40150	-42.34	20221117	18300	26.50	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
91	20231115	151120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23100	50	2	0.22	1261478900	54570	248.46	23500	24250	22500	29950	16150	23050	23116.71	9.19	0	10587	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1209	-20.53	9.82	12	1.04	-1125.00	2353.00	40150	20221117	-42.47	18300	20221214	26.23	40000	-42.25	20230724	19050	21.26	20231027	40150	-42.47	20221117	18300	26.23	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
92	20231115	141116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	-50	5	-0.22	1165438450	50400	229.48	23500	24250	22500	29950	16150	23050	23123.78	9.19	0	10194	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1203	-20.44	9.77	12	0.96	-1125.00	2353.00	40150	20221117	-42.71	18300	20221214	25.68	40000	-42.50	20230724	19050	20.73	20231027	40150	-42.71	20221117	18300	25.68	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
93	20231115	131117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	-50	5	-0.22	837415400	35971	163.78	23500	24250	22700	29950	16150	23050	23280.29	9.19	0	6429	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1203	-20.44	9.77	12	0.69	-1125.00	2353.00	40150	20221117	-42.71	18300	20221214	25.68	40000	-42.50	20230724	19050	20.73	20231027	40150	-42.71	20221117	18300	25.68	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
94	20231115	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	150	2	0.65	479991250	20434	93.04	23500	24250	23150	29950	16150	23050	23489.83	9.19	0	3198	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1214	-20.62	9.86	12	0.39	-1125.00	2353.00	40150	20221117	-42.22	18300	20221214	26.78	40000	-42.00	20230724	19050	21.78	20231027	40150	-42.22	20221117	18300	26.78	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
95	20231115	111131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23200	150	2	0.65	402304500	17091	77.82	23500	24250	23150	29950	16150	23050	23538.97	9.19	0	2097	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1214	-20.62	9.86	12	0.33	-1125.00	2353.00	40150	20221117	-42.22	18300	20221214	26.78	40000	-42.00	20230724	19050	21.78	20231027	40150	-42.22	20221117	18300	26.78	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
96	20231115	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23250	200	2	0.87	317951800	13464	61.30	23500	24250	23200	29950	16150	23050	23614.96	9.19	0	1776	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1216	-20.67	9.88	12	0.26	-1125.00	2353.00	40150	20221117	-42.09	18300	20221214	27.05	40000	-41.88	20230724	19050	22.05	20231027	40150	-42.09	20221117	18300	27.05	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
97	20231115	091111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23700	650	2	2.82	120258800	5049	22.99	23500	24250	23400	29950	16150	23050	23818.34	9.19	0	410	23616	23332	23016	22732	22416	23475	22875	26	6900	500	13830	50	1	5231946	1240	-21.07	10.07	12	0.10	-1125.00	2353.00	40150	20221117	-40.97	18300	20221214	29.51	40000	-40.75	20230724	19050	24.41	20231027	40150	-40.97	20221117	18300	29.51	20221214	0.62	N	300080	500	26 억		480965	N	N	0	N	00	N
98	20231114	161054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	500	2	2.22	503997300	21902	58.48	22750	23300	22700	29300	15800	22550	23011.69	9.04	0	5155	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1206	-20.49	9.80	12	0.42	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	19050	21.00	20231027	40150	-42.59	20221117	18300	25.96	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
99	20231114	151101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	600	2	2.66	489936300	21291	56.85	22750	23300	22700	29300	15800	22550	23011.67	9.04	0	5114	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1211	-20.58	9.84	12	0.41	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40150	-42.34	20221117	18300	26.50	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
100	20231114	141058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23100	550	2	2.44	372997100	16191	43.23	22750	23300	22700	29300	15800	22550	23037.64	9.04	0	3940	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1209	-20.53	9.82	12	0.31	-1125.00	2353.00	40150	20221117	-42.47	18300	20221214	26.23	40000	-42.25	20230724	19050	21.26	20231027	40150	-42.47	20221117	18300	26.23	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
101	20231114	131058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	600	2	2.66	300285800	13025	34.78	22750	23300	22700	29300	15800	22550	23055.00	9.04	0	3394	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1211	-20.58	9.84	12	0.25	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40150	-42.34	20221117	18300	26.50	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
102	20231114	121102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	450	2	2.00	225621900	9797	26.16	22750	23300	22700	29300	15800	22550	23030.23	9.04	0	2046	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1203	-20.44	9.77	12	0.19	-1125.00	2353.00	40150	20221117	-42.71	18300	20221214	25.68	40000	-42.50	20230724	19050	20.73	20231027	40150	-42.71	20221117	18300	25.68	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
103	20231114	111113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	500	2	2.22	185182000	8039	21.47	22750	23300	22700	29300	15800	22550	23036.12	9.04	0	2054	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1206	-20.49	9.80	12	0.15	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	19050	21.00	20231027	40150	-42.59	20221117	18300	25.96	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
104	20231114	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	450	2	2.00	125715350	5464	14.59	22750	23300	22700	29300	15800	22550	23008.86	9.04	0	1995	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1203	-20.44	9.77	12	0.10	-1125.00	2353.00	40150	20221117	-42.71	18300	20221214	25.68	40000	-42.50	20230724	19050	20.73	20231027	40150	-42.71	20221117	18300	25.68	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
105	20231114	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23100	550	2	2.44	41084850	1789	4.78	22750	23150	22700	29300	15800	22550	22967.83	9.04	0	724	25016	23782	23166	21932	21316	23475	21625	26	6750	500	13530	50	1	5231946	1209	-20.53	9.82	12	0.03	-1125.00	2353.00	40150	20221117	-42.47	18300	20221214	26.23	40000	-42.25	20230724	19050	21.26	20231027	40150	-42.47	20221117	18300	26.23	20221214	0.64	N	300080	500	26 억		473015	N	N	4	N	00	N
106	20231113	161040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22550	-1350	5	-5.65	869864850	37414	148.41	24000	24400	22550	31050	16750	23900	23249.73	8.88	0	9060	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1180	-20.04	9.58	12	0.72	-1125.00	2353.00	40150	20221117	-43.84	18300	20221214	23.22	40000	-43.62	20230724	19050	18.37	20231027	40150	-43.84	20221117	18300	23.22	20221214	0.67	N	300080	500	26 억		464672	N	N	4	N	00	N
107	20231113	151035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22700	-1200	5	-5.02	773694400	33163	131.55	24000	24400	22700	31050	16750	23900	23330.05	8.88	0	7258	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1188	-20.18	9.65	12	0.63	-1125.00	2353.00	40150	20221117	-43.46	18300	20221214	24.04	40000	-43.25	20230724	19050	19.16	20231027	40150	-43.46	20221117	18300	24.04	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
108	20231113	141036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22850	-1050	5	-4.39	678985950	29003	115.05	24000	24400	22850	31050	16750	23900	23410.89	8.88	0	6643	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1195	-20.31	9.71	12	0.55	-1125.00	2353.00	40150	20221117	-43.09	18300	20221214	24.86	40000	-42.88	20230724	19050	19.95	20231027	40150	-43.09	20221117	18300	24.86	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
109	20231113	131033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	-850	5	-3.56	496974650	21082	83.63	24000	24400	23050	31050	16750	23900	23573.41	8.88	0	3035	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1206	-20.49	9.80	12	0.40	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	19050	21.00	20231027	40150	-42.59	20221117	18300	25.96	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
110	20231113	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	-850	5	-3.56	448902050	19002	75.37	24000	24400	23050	31050	16750	23900	23623.94	8.88	0	2694	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1206	-20.49	9.80	12	0.36	-1125.00	2353.00	40150	20221117	-42.59	18300	20221214	25.96	40000	-42.38	20230724	19050	21.00	20231027	40150	-42.59	20221117	18300	25.96	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
111	20231113	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23250	-650	5	-2.72	391980300	16545	65.63	24000	24400	23200	31050	16750	23900	23691.77	8.88	0	3789	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1216	-20.67	9.88	12	0.32	-1125.00	2353.00	40150	20221117	-42.09	18300	20221214	27.05	40000	-41.88	20230724	19050	22.05	20231027	40150	-42.09	20221117	18300	27.05	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
112	20231113	101030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23650	-250	5	-1.05	195379450	8117	32.20	24000	24400	23650	31050	16750	23900	24070.40	8.88	0	-432	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1237	-21.02	10.05	12	0.16	-1125.00	2353.00	40150	20221117	-41.10	18300	20221214	29.23	40000	-40.88	20230724	19050	24.15	20231027	40150	-41.10	20221117	18300	29.23	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
113	20231113	091039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24150	250	2	1.05	42935500	1785	7.08	24000	24150	23900	31050	16750	23900	24053.50	8.88	0	403	25200	24550	23950	23300	22700	24250	23000	26	7150	500	14340	50	1	5231946	1264	-21.47	10.26	12	0.03	-1125.00	2353.00	40150	20221117	-39.85	18300	20221214	31.97	40000	-39.62	20230724	19050	26.77	20231027	40150	-39.85	20221117	18300	31.97	20221214	0.67	N	300080	500	26 억		464672	N	N	10	N	00	N
114	20231110	161051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	-900	5	-3.63	593544300	24902	111.58	24050	24600	23350	32200	17400	24800	23834.85	8.86	0	1357	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1250	-21.24	10.16	12	0.48	-1125.00	2353.00	40150	20221117	-40.47	18300	20221214	30.60	40000	-40.25	20230724	19050	25.46	20231027	40150	-40.47	20221117	18300	30.60	20221214	0.67	N	300080	500	26 억		463309	N	N	10	N	00	N
115	20231110	151056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	-900	5	-3.63	561236400	23550	105.52	24050	24600	23350	32200	17400	24800	23831.69	8.86	0	1791	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1250	-21.24	10.16	12	0.45	-1125.00	2353.00	40150	20221117	-40.47	18300	20221214	30.60	40000	-40.25	20230724	19050	25.46	20231027	40150	-40.47	20221117	18300	30.60	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
116	20231110	141042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23850	-950	5	-3.83	538612350	22602	101.27	24050	24600	23350	32200	17400	24800	23830.30	8.86	0	2142	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1248	-21.20	10.14	12	0.43	-1125.00	2353.00	40150	20221117	-40.60	18300	20221214	30.33	40000	-40.38	20230724	19050	25.20	20231027	40150	-40.60	20221117	18300	30.33	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
117	20231110	131043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23600	-1200	5	-4.84	503847750	21132	94.69	24050	24600	23350	32200	17400	24800	23842.88	8.86	0	2088	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1235	-20.98	10.03	12	0.40	-1125.00	2353.00	40150	20221117	-41.22	18300	20221214	28.96	40000	-41.00	20230724	19050	23.88	20231027	40150	-41.22	20221117	18300	28.96	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
118	20231110	121050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23750	-1050	5	-4.23	411177500	17195	77.05	24050	24600	23650	32200	17400	24800	23912.62	8.86	0	1902	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1243	-21.11	10.09	12	0.33	-1125.00	2353.00	40150	20221117	-40.85	18300	20221214	29.78	40000	-40.62	20230724	19050	24.67	20231027	40150	-40.85	20221117	18300	29.78	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
119	20231110	111031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	-900	5	-3.63	241304050	10031	44.95	24050	24600	23750	32200	17400	24800	24055.83	8.86	0	916	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1250	-21.24	10.16	12	0.19	-1125.00	2353.00	40150	20221117	-40.47	18300	20221214	30.60	40000	-40.25	20230724	19050	25.46	20231027	40150	-40.47	20221117	18300	30.60	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
120	20231110	101042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	-850	5	-3.43	173261850	7184	32.19	24050	24600	23800	32200	17400	24800	24117.74	8.86	0	923	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1253	-21.29	10.18	12	0.14	-1125.00	2353.00	40150	20221117	-40.35	18300	20221214	30.87	40000	-40.12	20230724	19050	25.72	20231027	40150	-40.35	20221117	18300	30.87	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
121	20231110	091024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24500	-300	5	-1.21	48023500	1979	8.87	24050	24600	23800	32200	17400	24800	24266.55	8.86	0	586	25733	25266	24733	24266	23733	25500	24500	26	7400	500	14880	50	1	5231946	1282	-21.78	10.41	12	0.04	-1125.00	2353.00	40150	20221117	-38.98	18300	20221214	33.88	40000	-38.75	20230724	19050	28.61	20231027	40150	-38.98	20221117	18300	33.88	20221214	0.67	N	300080	500	26 억		463309	N	N	0	N	00	N
122	20231109	161018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24800	350	2	1.43	539113600	21807	53.04	24750	25200	24200	31750	17150	24450	24722.04	8.85	0	220	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1298	-22.04	10.54	12	0.42	-1125.00	2353.00	40150	20221117	-38.23	18300	20221214	35.52	40000	-38.00	20230724	19050	30.18	20231027	40150	-38.23	20221117	18300	35.52	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
123	20231109	151018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24750	300	2	1.23	516891900	20905	50.85	24750	25200	24200	31750	17150	24450	24725.75	8.85	0	-196	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1295	-22.00	10.52	12	0.40	-1125.00	2353.00	40150	20221117	-38.36	18300	20221214	35.25	40000	-38.12	20230724	19050	29.92	20231027	40150	-38.36	20221117	18300	35.25	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
124	20231109	141014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24800	350	2	1.43	421836050	17093	41.58	24750	25200	24200	31750	17150	24450	24678.88	8.85	0	-212	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1298	-22.04	10.54	12	0.33	-1125.00	2353.00	40150	20221117	-38.23	18300	20221214	35.52	40000	-38.00	20230724	19050	30.18	20231027	40150	-38.23	20221117	18300	35.52	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
125	20231109	131017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24600	150	2	0.61	330871950	13402	32.60	24750	25200	24200	31750	17150	24450	24688.25	8.85	0	-1163	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1287	-21.87	10.45	12	0.26	-1125.00	2353.00	40150	20221117	-38.73	18300	20221214	34.43	40000	-38.50	20230724	19050	29.13	20231027	40150	-38.73	20221117	18300	34.43	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
126	20231109	121021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24850	400	2	1.64	301567350	12213	29.71	24750	25200	24200	31750	17150	24450	24692.32	8.85	0	-1390	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1300	-22.09	10.56	12	0.23	-1125.00	2353.00	40150	20221117	-38.11	18300	20221214	35.79	40000	-37.88	20230724	19050	30.45	20231027	40150	-38.11	20221117	18300	35.79	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
127	20231109	111017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24900	450	2	1.84	277006900	11227	27.31	24750	25200	24200	31750	17150	24450	24673.28	8.85	0	-1413	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1303	-22.13	10.58	12	0.21	-1125.00	2353.00	40150	20221117	-37.98	18300	20221214	36.07	40000	-37.75	20230724	19050	30.71	20231027	40150	-37.98	20221117	18300	36.07	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
128	20231109	101011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24500	50	2	0.20	174936500	7113	17.30	24750	25050	24200	31750	17150	24450	24593.91	8.85	0	-1483	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1282	-21.78	10.41	12	0.14	-1125.00	2353.00	40150	20221117	-38.98	18300	20221214	33.88	40000	-38.75	20230724	19050	28.61	20231027	40150	-38.98	20221117	18300	33.88	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
129	20231109	091019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24500	50	2	0.20	50314400	2064	5.02	24750	24750	24200	31750	17150	24450	24377.13	8.85	0	-566	26783	25616	25033	23866	23283	25325	23575	26	7300	500	14670	50	1	5231946	1282	-21.78	10.41	12	0.04	-1125.00	2353.00	40150	20221117	-38.98	18300	20221214	33.88	40000	-38.75	20230724	19050	28.61	20231027	40150	-38.98	20221117	18300	33.88	20221214	0.67	N	300080	500	26 억		463088	N	N	251	N	00	N
130	20231108	161009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24450	-1350	5	-5.23	1027657850	40918	36.08	26200	26200	24450	33500	18100	25800	25115.14	8.99	0	-7617	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1279	-21.73	10.39	12	0.78	-1125.00	2353.00	40150	20221117	-39.10	18300	20221214	33.61	40000	-38.88	20230724	19050	28.35	20231027	40150	-39.10	20221117	18300	33.61	20221214	0.64	N	300080	500	26 억		470518	N	N	251	N	00	N
131	20231108	151015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24500	-1300	5	-5.04	982373150	39073	34.45	26200	26200	24450	33500	18100	25800	25141.99	8.99	0	-7696	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1282	-21.78	10.41	12	0.75	-1125.00	2353.00	40150	20221117	-38.98	18300	20221214	33.88	40000	-38.75	20230724	19050	28.61	20231027	40150	-38.98	20221117	18300	33.88	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
132	20231108	141008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24900	-900	5	-3.49	720185550	28471	25.10	26200	26200	24750	33500	18100	25800	25295.41	8.99	0	-5498	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1303	-22.13	10.58	12	0.54	-1125.00	2353.00	40150	20221117	-37.98	18300	20221214	36.07	40000	-37.75	20230724	19050	30.71	20231027	40150	-37.98	20221117	18300	36.07	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
133	20231108	131006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24900	-900	5	-3.49	618115150	24387	21.50	26200	26200	24800	33500	18100	25800	25346.09	8.99	0	-4534	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1303	-22.13	10.58	12	0.47	-1125.00	2353.00	40150	20221117	-37.98	18300	20221214	36.07	40000	-37.75	20230724	19050	30.71	20231027	40150	-37.98	20221117	18300	36.07	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
134	20231108	121002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25200	-600	5	-2.33	459137600	18028	15.90	26200	26200	25150	33500	18100	25800	25468.03	8.99	0	-1451	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1318	-22.40	10.71	12	0.34	-1125.00	2353.00	40150	20221117	-37.24	18300	20221214	37.70	40000	-37.00	20230724	19050	32.28	20231027	40150	-37.24	20221117	18300	37.70	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
135	20231108	111011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25250	-550	5	-2.13	404756350	15882	14.00	26200	26200	25150	33500	18100	25800	25485.23	8.99	0	-855	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1321	-22.44	10.73	12	0.30	-1125.00	2353.00	40150	20221117	-37.11	18300	20221214	37.98	40000	-36.88	20230724	19050	32.55	20231027	40150	-37.11	20221117	18300	37.98	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
136	20231108	101008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25450	-350	5	-1.36	286890750	11222	9.89	26200	26200	25300	33500	18100	25800	25565.03	8.99	0	-397	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1332	-22.62	10.82	12	0.21	-1125.00	2353.00	40150	20221117	-36.61	18300	20221214	39.07	40000	-36.38	20230724	19050	33.60	20231027	40150	-36.61	20221117	18300	39.07	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
137	20231108	091007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25900	100	2	0.39	44239900	1698	1.50	26200	26200	25900	33500	18100	25800	26054.12	8.99	0	-748	28600	27200	26300	24900	24000	26750	24450	26	7700	500	15480	50	1	5231946	1355	-23.02	11.01	12	0.03	-1125.00	2353.00	40150	20221117	-35.49	18300	20221214	41.53	40000	-35.25	20230724	19050	35.96	20231027	40150	-35.49	20221117	18300	41.53	20221214	0.64	N	300080	500	26 억		470518	N	N	39	N	00	N
138	20231107	161008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	0	3	0.00	2982100350	112903	168.21	25850	27700	25400	33500	18100	25800	26413.08	9.13	0	-7111	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1350	-22.93	10.96	12	2.16	-1125.00	2353.00	40150	20221117	-35.74	18300	20221214	40.98	40000	-35.50	20230724	19050	35.43	20231027	40150	-35.74	20221117	18300	40.98	20221214	0.63	N	300080	500	26 억		477698	N	N	39	N	00	N
139	20231107	151011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25900	100	2	0.39	2916879400	110382	164.45	25850	27700	25400	33500	18100	25800	26425.35	9.13	0	-7482	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1355	-23.02	11.01	12	2.11	-1125.00	2353.00	40150	20221117	-35.49	18300	20221214	41.53	40000	-35.25	20230724	19050	35.96	20231027	40150	-35.49	20221117	18300	41.53	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
140	20231107	141011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	400	2	1.55	2786065900	105336	156.93	25850	27700	25400	33500	18100	25800	26449.35	9.13	0	-6850	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1371	-23.29	11.13	12	2.01	-1125.00	2353.00	40150	20221117	-34.74	18300	20221214	43.17	40000	-34.50	20230724	19050	37.53	20231027	40150	-34.74	20221117	18300	43.17	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
141	20231107	131013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	300	2	1.16	2664749050	100673	149.99	25850	27700	25400	33500	18100	25800	26469.39	9.13	0	-6566	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1366	-23.20	11.09	12	1.92	-1125.00	2353.00	40150	20221117	-34.99	18300	20221214	42.62	40000	-34.75	20230724	19050	37.01	20231027	40150	-34.99	20221117	18300	42.62	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
142	20231107	121006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	0	3	0.00	2212625500	83065	123.75	25850	27700	25400	33500	18100	25800	26637.33	9.13	0	-11725	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1350	-22.93	10.96	12	1.59	-1125.00	2353.00	40150	20221117	-35.74	18300	20221214	40.98	40000	-35.50	20230724	19050	35.43	20231027	40150	-35.74	20221117	18300	40.98	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
143	20231107	111006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26600	800	2	3.10	1934363200	72446	107.93	25850	27700	25400	33500	18100	25800	26700.82	9.13	0	-8545	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1392	-23.64	11.30	12	1.38	-1125.00	2353.00	40150	20221117	-33.75	18300	20221214	45.36	40000	-33.50	20230724	19050	39.63	20231027	40150	-33.75	20221117	18300	45.36	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
144	20231107	101019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25950	150	2	0.58	729491200	27804	41.42	25850	26850	25400	33500	18100	25800	26236.99	9.13	0	-6375	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1358	-23.07	11.03	12	0.53	-1125.00	2353.00	40150	20221117	-35.37	18300	20221214	41.80	40000	-35.12	20230724	19050	36.22	20231027	40150	-35.37	20221117	18300	41.80	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
145	20231107	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	350	2	1.36	240529500	9273	13.82	25850	26450	25400	33500	18100	25800	25938.77	9.13	0	-2907	26533	26166	25433	25066	24333	26350	25250	26	7700	500	15480	50	1	5231946	1368	-23.24	11.11	12	0.18	-1125.00	2353.00	40150	20221117	-34.87	18300	20221214	42.90	40000	-34.62	20230724	19050	37.27	20231027	40150	-34.87	20221117	18300	42.90	20221214	0.63	N	300080	500	26 억		477698	N	N	23	N	00	N
146	20231106	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	1800	2	7.50	1691831000	66962	151.48	25500	25800	24700	31200	16800	24000	25265.45	9.14	0	-593	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1350	-22.93	10.96	12	1.28	-1125.00	2353.00	40150	20221117	-35.74	18300	20221214	40.98	40000	-35.50	20230724	19050	35.43	20231027	40150	-35.74	20221117	18300	40.98	20221214	0.66	N	300080	500	26 억		478295	N	N	23	N	00	N
147	20231106	150951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25550	1550	2	6.46	1595548250	63220	143.01	25500	25750	24700	31200	16800	24000	25238.03	9.14	0	-1077	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1337	-22.71	10.86	12	1.21	-1125.00	2353.00	40150	20221117	-36.36	18300	20221214	39.62	40000	-36.12	20230724	19050	34.12	20231027	40150	-36.36	20221117	18300	39.62	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
148	20231106	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25150	1150	2	4.79	1215887500	48355	109.39	25500	25550	24700	31200	16800	24000	25145.02	9.14	0	-5035	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1316	-22.36	10.69	12	0.92	-1125.00	2353.00	40150	20221117	-37.36	18300	20221214	37.43	40000	-37.12	20230724	19050	32.02	20231027	40150	-37.36	20221117	18300	37.43	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
149	20231106	130954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25100	1100	2	4.58	1138054350	45271	102.41	25500	25550	24700	31200	16800	24000	25138.71	9.14	0	-4844	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1313	-22.31	10.67	12	0.87	-1125.00	2353.00	40150	20221117	-37.48	18300	20221214	37.16	40000	-37.25	20230724	19050	31.76	20231027	40150	-37.48	20221117	18300	37.16	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
150	20231106	120952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25150	1150	2	4.79	1081746650	43030	97.34	25500	25550	24700	31200	16800	24000	25139.36	9.14	0	-4088	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1316	-22.36	10.69	12	0.82	-1125.00	2353.00	40150	20221117	-37.36	18300	20221214	37.43	40000	-37.12	20230724	19050	32.02	20231027	40150	-37.36	20221117	18300	37.43	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
151	20231106	110948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25000	1000	2	4.17	877733800	34932	79.02	25500	25550	24700	31200	16800	24000	25126.93	9.14	0	-2091	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1308	-22.22	10.62	12	0.67	-1125.00	2353.00	40150	20221117	-37.73	18300	20221214	36.61	40000	-37.50	20230724	19050	31.23	20231027	40150	-37.73	20221117	18300	36.61	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
152	20231106	100924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25050	1050	2	4.38	708211800	28177	63.74	25500	25550	24700	31200	16800	24000	25134.39	9.14	0	-1735	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1311	-22.27	10.65	12	0.54	-1125.00	2353.00	40150	20221117	-37.61	18300	20221214	36.89	40000	-37.38	20230724	19050	31.50	20231027	40150	-37.61	20221117	18300	36.89	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
153	20231106	090949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24850	850	2	3.54	324250750	12848	29.06	25500	25550	24850	31200	16800	24000	25237.45	9.14	0	-2031	25200	24600	23900	23300	22600	24900	23600	26	7200	500	14400	50	1	5231946	1300	-22.09	10.56	12	0.25	-1125.00	2353.00	40150	20221117	-38.11	18300	20221214	35.79	40000	-37.88	20230724	19050	30.45	20231027	40150	-38.11	20221117	18300	35.79	20221214	0.66	N	300080	500	26 억		478295	N	N	54	N	00	N
154	20231103	160937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24000	500	2	2.13	1056565450	43936	69.61	23800	24500	23200	30550	16450	23500	24047.88	9.30	0	-8443	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1256	-21.33	10.20	12	0.84	-1125.00	2353.00	40150	20221117	-40.22	18300	20221214	31.15	40000	-40.00	20230724	19050	25.98	20231027	40150	-40.22	20221117	18300	31.15	20221214	0.64	N	300080	500	26 억		486513	N	N	54	N	00	N
155	20231103	150932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	600	2	2.55	1024071250	42586	67.47	23800	24500	23200	30550	16450	23500	24047.13	9.30	0	-8417	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1261	-21.42	10.24	12	0.81	-1125.00	2353.00	40150	20221117	-39.98	18300	20221214	31.69	40000	-39.75	20230724	19050	26.51	20231027	40150	-39.98	20221117	18300	31.69	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
156	20231103	140934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	600	2	2.55	924168150	38446	60.91	23800	24500	23200	30550	16450	23500	24038.08	9.30	0	-7775	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1261	-21.42	10.24	12	0.73	-1125.00	2353.00	40150	20221117	-39.98	18300	20221214	31.69	40000	-39.75	20230724	19050	26.51	20231027	40150	-39.98	20221117	18300	31.69	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
157	20231103	130933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	700	2	2.98	819834150	34132	54.07	23800	24500	23200	30550	16450	23500	24019.52	9.30	0	-6832	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1266	-21.51	10.28	12	0.65	-1125.00	2353.00	40150	20221117	-39.73	18300	20221214	32.24	40000	-39.50	20230724	19050	27.03	20231027	40150	-39.73	20221117	18300	32.24	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
158	20231103	120931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	700	2	2.98	720808100	30041	47.59	23800	24500	23200	30550	16450	23500	23994.14	9.30	0	-6969	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1266	-21.51	10.28	12	0.57	-1125.00	2353.00	40150	20221117	-39.73	18300	20221214	32.24	40000	-39.50	20230724	19050	27.03	20231027	40150	-39.73	20221117	18300	32.24	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
159	20231103	110940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	400	2	1.70	613836950	25605	40.56	23800	24500	23200	30550	16450	23500	23973.32	9.30	0	-5609	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1250	-21.24	10.16	12	0.49	-1125.00	2353.00	40150	20221117	-40.47	18300	20221214	30.60	40000	-40.25	20230724	19050	25.46	20231027	40150	-40.47	20221117	18300	30.60	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
160	20231103	100921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	600	2	2.55	519445200	21674	34.34	23800	24500	23200	30550	16450	23500	23966.28	9.30	0	-3328	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1261	-21.42	10.24	12	0.41	-1125.00	2353.00	40150	20221117	-39.98	18300	20221214	31.69	40000	-39.75	20230724	19050	26.51	20231027	40150	-39.98	20221117	18300	31.69	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
161	20231103	090926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23650	150	2	0.64	157441050	6622	10.49	23800	24400	23200	30550	16450	23500	23775.45	9.30	0	-1155	25600	24550	23150	22100	20700	25075	22625	26	7050	500	14100	50	1	5231946	1237	-21.02	10.05	12	0.13	-1125.00	2353.00	40150	20221117	-41.10	18300	20221214	29.23	40000	-40.88	20230724	19050	24.15	20231027	40150	-41.10	20221117	18300	29.23	20221214	0.64	N	300080	500	26 억		486513	N	N	46	N	00	N
162	20231102	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23500	2100	2	9.81	1451127800	62884	268.09	22250	24200	21750	27800	15000	21400	23075.26	9.11	0	9886	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1230	-20.89	9.99	12	1.20	-1125.00	2353.00	40150	20221117	-41.47	18300	20221214	28.42	40000	-41.25	20230724	19050	23.36	20231027	40150	-41.47	20221117	18300	28.42	20221214	0.64	N	300080	500	26 억		476433	N	N	46	N	00	N
163	20231102	150936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23700	2300	2	10.75	1379979200	59866	255.23	22250	24200	21750	27800	15000	21400	23051.13	9.11	0	9885	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1240	-21.07	10.07	12	1.14	-1125.00	2353.00	40150	20221117	-40.97	18300	20221214	29.51	40000	-40.75	20230724	19050	24.41	20231027	40150	-40.97	20221117	18300	29.51	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
164	20231102	140922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23650	2250	2	10.51	1231613650	53558	228.33	22250	24200	21750	27800	15000	21400	22995.89	9.11	0	8410	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1237	-21.02	10.05	12	1.02	-1125.00	2353.00	40150	20221117	-41.10	18300	20221214	29.23	40000	-40.88	20230724	19050	24.15	20231027	40150	-41.10	20221117	18300	29.23	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
165	20231102	130925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23000	1600	2	7.48	835148100	36601	156.04	22250	23600	21750	27800	15000	21400	22817.63	9.11	0	5975	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1203	-20.44	9.77	12	0.70	-1125.00	2353.00	40150	20221117	-42.71	18300	20221214	25.68	40000	-42.50	20230724	19050	20.73	20231027	40150	-42.71	20221117	18300	25.68	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
166	20231102	120923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23150	1750	2	8.18	741949300	32555	138.79	22250	23600	21750	27800	15000	21400	22790.64	9.11	0	5493	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1211	-20.58	9.84	12	0.62	-1125.00	2353.00	40150	20221117	-42.34	18300	20221214	26.50	40000	-42.12	20230724	19050	21.52	20231027	40150	-42.34	20221117	18300	26.50	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
167	20231102	110921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23100	1700	2	7.94	620521350	27295	116.37	22250	23600	21750	27800	15000	21400	22733.88	9.11	0	3421	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1209	-20.53	9.82	12	0.52	-1125.00	2353.00	40150	20221117	-42.47	18300	20221214	26.23	40000	-42.25	20230724	19050	21.26	20231027	40150	-42.47	20221117	18300	26.23	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
168	20231102	100922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22650	1250	2	5.84	358735850	15995	68.19	22250	22850	21750	27800	15000	21400	22428.00	9.11	0	4632	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1185	-20.13	9.63	12	0.31	-1125.00	2353.00	40150	20221117	-43.59	18300	20221214	23.77	40000	-43.38	20230724	19050	18.90	20231027	40150	-43.59	20221117	18300	23.77	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
169	20231102	090929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22150	750	2	3.50	59857450	2715	11.57	22250	22250	21750	27800	15000	21400	22046.94	9.11	0	685	22933	22166	21683	20916	20433	21925	20675	26	6400	500	12840	50	1	5231946	1159	-19.69	9.41	12	0.05	-1125.00	2353.00	40150	20221117	-44.83	18300	20221214	21.04	40000	-44.62	20230724	19050	16.27	20231027	40150	-44.83	20221117	18300	21.04	20221214	0.64	N	300080	500	26 억		476433	N	N	0	N	00	N
170	20231101	160920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21400	-400	5	-1.83	504083650	23171	89.34	21800	22450	21200	28300	15300	21800	21754.94	9.20	0	-4763	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1120	-19.02	9.09	12	0.44	-1125.00	2353.00	40150	20221117	-46.70	18300	20221214	16.94	40000	-46.50	20230724	19050	12.34	20231027	40150	-46.70	20221117	18300	16.94	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
171	20231101	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21300	-500	5	-2.29	474884450	21804	84.07	21800	22450	21200	28300	15300	21800	21779.69	9.20	0	-4401	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1114	-18.93	9.05	12	0.42	-1125.00	2353.00	40150	20221117	-46.95	18300	20221214	16.39	40000	-46.75	20230724	19050	11.81	20231027	40150	-46.95	20221117	18300	16.39	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
172	20231101	140912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21800	0	3	0.00	337140300	15370	59.26	21800	22450	21750	28300	15300	21800	21934.96	9.20	0	-4946	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1141	-19.38	9.26	12	0.29	-1125.00	2353.00	40150	20221117	-45.70	18300	20221214	19.13	40000	-45.50	20230724	19050	14.44	20231027	40150	-45.70	20221117	18300	19.13	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
173	20231101	130920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21900	100	2	0.46	226933600	10323	39.80	21800	22450	21750	28300	15300	21800	21983.30	9.20	0	-4472	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1146	-19.47	9.31	12	0.20	-1125.00	2353.00	40150	20221117	-45.45	18300	20221214	19.67	40000	-45.25	20230724	19050	14.96	20231027	40150	-45.45	20221117	18300	19.67	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
174	20231101	120941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21950	150	2	0.69	182873750	8328	32.11	21800	22450	21750	28300	15300	21800	21958.90	9.20	0	-4167	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1148	-19.51	9.33	12	0.16	-1125.00	2353.00	40150	20221117	-45.33	18300	20221214	19.95	40000	-45.12	20230724	19050	15.22	20231027	40150	-45.33	20221117	18300	19.95	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
175	20231101	110949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21850	50	2	0.23	166496000	7580	29.22	21800	22450	21750	28300	15300	21800	21965.17	9.20	0	-3920	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1143	-19.42	9.29	12	0.14	-1125.00	2353.00	40150	20221117	-45.58	18300	20221214	19.40	40000	-45.38	20230724	19050	14.70	20231027	40150	-45.58	20221117	18300	19.40	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
176	20231101	100933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21850	50	2	0.23	85370100	3872	14.93	21800	22450	21750	28300	15300	21800	22048.06	9.20	0	-687	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1143	-19.42	9.29	12	0.07	-1125.00	2353.00	40150	20221117	-45.58	18300	20221214	19.40	40000	-45.38	20230724	19050	14.70	20231027	40150	-45.58	20221117	18300	19.40	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N
177	20231101	090935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22450	650	2	2.98	29707000	1341	5.17	21800	22450	21800	28300	15300	21800	22152.87	9.20	0	-639	22833	22316	21933	21416	21033	22125	21225	26	6500	500	13080	50	1	5231946	1175	-19.96	9.54	12	0.03	-1125.00	2353.00	40150	20221117	-44.08	18300	20221214	22.68	40000	-43.88	20230724	19050	17.85	20231027	40150	-44.08	20221117	18300	22.68	20221214	0.64	N	300080	500	26 억		481148	N	N	11	N	00	N