KissMeData/263720/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161119	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	-450	5	-1.92	885056150	38215	53.38	24100	24100	22900	30400	16400	23400	23159.97	0.99	-10071	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2817	45.81	3.73	12	0.31	501.00	6152.00	30200	20230112	-24.01	15800	20221130	45.25	30200	-24.01	20230112	16250	41.23	20230630	30200	-24.01	20230112	15800	45.25	20221130	2.43	N	263720	500	61 억	121195	N	N	5	N	N
3	20231130	151118	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23150	-250	5	-1.07	758669350	32717	45.70	24100	24100	22900	30400	16400	23400	23188.84	0.99	-10649	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2842	46.21	3.76	12	0.27	501.00	6152.00	30200	20230112	-23.34	15800	20221130	46.52	30200	-23.34	20230112	16250	42.46	20230630	30200	-23.34	20230112	15800	46.52	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
4	20231130	141116	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23150	-250	5	-1.07	616113400	26579	37.13	24100	24100	22900	30400	16400	23400	23180.46	0.99	-9274	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2842	46.21	3.76	12	0.22	501.00	6152.00	30200	20230112	-23.34	15800	20221130	46.52	30200	-23.34	20230112	16250	42.46	20230630	30200	-23.34	20230112	15800	46.52	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
5	20231130	131114	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23200	-200	5	-0.85	526788650	22728	31.75	24100	24100	22900	30400	16400	23400	23177.96	0.99	-8236	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2848	46.31	3.77	12	0.19	501.00	6152.00	30200	20230112	-23.18	15800	20221130	46.84	30200	-23.18	20230112	16250	42.77	20230630	30200	-23.18	20230112	15800	46.84	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
6	20231130	121127	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23050	-350	5	-1.50	457122650	19721	27.55	24100	24100	22900	30400	16400	23400	23179.49	0.99	-7412	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2829	46.01	3.75	12	0.16	501.00	6152.00	30200	20230112	-23.68	15800	20221130	45.89	30200	-23.68	20230112	16250	41.85	20230630	30200	-23.68	20230112	15800	45.89	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
7	20231130	111122	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23100	-300	5	-1.28	338766550	14573	20.36	24100	24100	22900	30400	16400	23400	23246.18	0.99	-4149	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2836	46.11	3.75	12	0.12	501.00	6152.00	30200	20230112	-23.51	15800	20221130	46.20	30200	-23.51	20230112	16250	42.15	20230630	30200	-23.51	20230112	15800	46.20	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
8	20231130	101115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23350	-50	5	-0.21	303813200	13065	18.25	24100	24100	22900	30400	16400	23400	23253.98	0.99	-3306	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2866	46.61	3.80	12	0.11	501.00	6152.00	30200	20230112	-22.68	15800	20221130	47.78	30200	-22.68	20230112	16250	43.69	20230630	30200	-22.68	20230112	15800	47.78	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
9	20231130	091115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23300	-100	5	-0.43	93100400	3962	5.53	24100	24100	23150	30400	16400	23400	23498.33	0.99	-624	24900	24150	23400	22650	21900	24525	23025	61	7000	500	17310	50	1	12275111	2860	46.51	3.79	12	0.03	501.00	6152.00	30200	20230112	-22.85	15800	20221130	47.47	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	15800	47.47	20221130	2.43	N	263720	500	61 억	121195	N	N	29	N	N
10	20231129	161110	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	250	2	1.08	1694811700	71567	97.81	23200	24150	22650	30050	16250	23150	23681.62	0.99	868	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2872	46.71	3.80	12	0.58	501.00	6152.00	30200	20230112	-22.52	15550	20221125	50.48	30200	-22.52	20230112	16250	44.00	20230630	30200	-22.52	20230112	15800	48.10	20221130	2.47	N	263720	500	61 억	121432	N	N	29	N	N
11	20231129	151121	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23500	350	2	1.51	1637011800	69106	94.45	23200	24150	22650	30050	16250	23150	23688.57	0.99	920	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2885	46.91	3.82	12	0.56	501.00	6152.00	30200	20230112	-22.19	15550	20221125	51.13	30200	-22.19	20230112	16250	44.62	20230630	30200	-22.19	20230112	15800	48.73	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
12	20231129	141113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	550	2	2.38	1458898250	61541	84.11	23200	24150	22650	30050	16250	23150	23706.30	0.99	2535	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2909	47.31	3.85	12	0.50	501.00	6152.00	30200	20230112	-21.52	15550	20221125	52.41	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	15800	50.00	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
13	20231129	131115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23850	700	2	3.02	1317761650	55609	76.00	23200	24150	22650	30050	16250	23150	23697.11	0.99	3644	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2928	47.60	3.88	12	0.45	501.00	6152.00	30200	20230112	-21.03	15550	20221125	53.38	30200	-21.03	20230112	16250	46.77	20230630	30200	-21.03	20230112	15800	50.95	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
14	20231129	121116	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24000	850	2	3.67	1199840700	50682	69.27	23200	24150	22650	30050	16250	23150	23674.11	0.99	4800	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2946	47.90	3.90	12	0.41	501.00	6152.00	30200	20230112	-20.53	15550	20221125	54.34	30200	-20.53	20230112	16250	47.69	20230630	30200	-20.53	20230112	15800	51.90	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
15	20231129	111116	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24000	850	2	3.67	1119475850	47326	64.68	23200	24150	22650	30050	16250	23150	23654.78	0.99	4112	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2946	47.90	3.90	12	0.39	501.00	6152.00	30200	20230112	-20.53	15550	20221125	54.34	30200	-20.53	20230112	16250	47.69	20230630	30200	-20.53	20230112	15800	51.90	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
16	20231129	101113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23950	800	2	3.46	602777600	25763	35.21	23200	23950	22650	30050	16250	23150	23397.22	0.99	2505	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2940	47.80	3.89	12	0.21	501.00	6152.00	30200	20230112	-20.70	15550	20221125	54.02	30200	-20.70	20230112	16250	47.38	20230630	30200	-20.70	20230112	15800	51.58	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
17	20231129	091109	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22800	-350	5	-1.51	85246900	3714	5.08	23200	23200	22650	30050	16250	23150	22951.79	0.99	-1236	24116	23632	23166	22682	22216	23400	22450	61	6900	500	17130	50	1	12275111	2799	45.51	3.71	12	0.03	501.00	6152.00	30200	20230112	-24.50	15550	20221125	46.62	30200	-24.50	20230112	16250	40.31	20230630	30200	-24.50	20230112	15800	44.30	20221130	2.47	N	263720	500	61 억	121432	N	N	0	N	N
18	20231128	161109	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23150	-100	5	-0.43	1698320350	73111	79.31	23250	23650	22700	30200	16300	23250	23229.36	1.01	-3157	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2842	46.21	3.76	12	0.60	501.00	6152.00	30200	20230112	-23.34	15550	20221125	48.87	30200	-23.34	20230112	16250	42.46	20230630	30200	-23.34	20230112	15800	46.52	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
19	20231128	150954	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23100	-150	5	-0.65	1543714950	66401	72.03	23250	23650	22700	30200	16300	23250	23248.37	1.01	-4805	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2836	46.11	3.75	12	0.54	501.00	6152.00	30200	20230112	-23.51	15550	20221125	48.55	30200	-23.51	20230112	16250	42.15	20230630	30200	-23.51	20230112	15800	46.20	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
20	20231128	141110	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23250	0	3	0.00	1389055050	59724	64.79	23250	23650	22700	30200	16300	23250	23257.90	1.01	-4878	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2854	46.41	3.78	12	0.49	501.00	6152.00	30200	20230112	-23.01	15550	20221125	49.52	30200	-23.01	20230112	16250	43.08	20230630	30200	-23.01	20230112	15800	47.15	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
21	20231128	131101	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23300	50	2	0.22	1275567300	54848	59.50	23250	23650	22700	30200	16300	23250	23256.40	1.01	-4755	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2860	46.51	3.79	12	0.45	501.00	6152.00	30200	20230112	-22.85	15550	20221125	49.84	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	15800	47.47	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
22	20231128	121108	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23300	50	2	0.22	1173641250	50467	54.74	23250	23650	22700	30200	16300	23250	23255.62	1.01	-4937	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2860	46.51	3.79	12	0.41	501.00	6152.00	30200	20230112	-22.85	15550	20221125	49.84	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	15800	47.47	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
23	20231128	111108	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	150	2	0.65	989562900	42608	46.22	23250	23650	22700	30200	16300	23250	23224.81	1.01	-3297	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2872	46.71	3.80	12	0.35	501.00	6152.00	30200	20230112	-22.52	15550	20221125	50.48	30200	-22.52	20230112	16250	44.00	20230630	30200	-22.52	20230112	15800	48.10	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
24	20231128	101103	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23300	50	2	0.22	466526200	20138	21.84	23250	23450	22700	30200	16300	23250	23166.46	1.01	-2012	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2860	46.51	3.79	12	0.16	501.00	6152.00	30200	20230112	-22.85	15550	20221125	49.84	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	15800	47.47	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
25	20231128	091105	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22900	-350	5	-1.51	65489600	2848	3.09	23250	23300	22700	30200	16300	23250	22994.94	1.01	115	24850	24050	23500	22700	22150	23775	22425	61	6950	500	17200	50	1	12275111	2811	45.71	3.72	12	0.02	501.00	6152.00	30200	20230112	-24.17	15550	20221125	47.27	30200	-24.17	20230112	16250	40.92	20230630	30200	-24.17	20230112	15800	44.94	20221130	2.49	N	263720	500	61 억	124570	N	N	0	N	N
26	20231127	161057	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23250	-950	5	-3.93	2152026500	91984	87.46	24200	24300	22950	31450	16950	24200	23395.64	0.98	4514	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2854	46.41	3.78	12	0.75	501.00	6152.00	30200	20230112	-23.01	15100	20221123	53.97	30200	-23.01	20230112	16250	43.08	20230630	30200	-23.01	20230112	15800	47.15	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
27	20231127	151108	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23150	-1050	5	-4.34	1969267000	84098	79.96	24200	24300	22950	31450	16950	24200	23416.29	0.98	5669	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2842	46.21	3.76	12	0.69	501.00	6152.00	30200	20230112	-23.34	15100	20221123	53.31	30200	-23.34	20230112	16250	42.46	20230630	30200	-23.34	20230112	15800	46.52	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
28	20231127	141105	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23100	-1100	5	-4.55	1675798350	71371	67.86	24200	24300	23050	31450	16950	24200	23480.05	0.98	3123	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2836	46.11	3.75	12	0.58	501.00	6152.00	30200	20230112	-23.51	15100	20221123	52.98	30200	-23.51	20230112	16250	42.15	20230630	30200	-23.51	20230112	15800	46.20	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
29	20231127	131108	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	-800	5	-3.31	1233209900	52289	49.72	24200	24300	23300	31450	16950	24200	23584.44	0.98	-2244	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2872	46.71	3.80	12	0.43	501.00	6152.00	30200	20230112	-22.52	15100	20221123	54.97	30200	-22.52	20230112	16250	44.00	20230630	30200	-22.52	20230112	15800	48.10	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
30	20231127	121113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23550	-650	5	-2.69	935287500	39606	37.66	24200	24300	23300	31450	16950	24200	23614.72	0.98	-956	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2891	47.01	3.83	12	0.32	501.00	6152.00	30200	20230112	-22.02	15100	20221123	55.96	30200	-22.02	20230112	16250	44.92	20230630	30200	-22.02	20230112	15800	49.05	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
31	20231127	111055	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23550	-650	5	-2.69	818154650	34636	32.93	24200	24300	23300	31450	16950	24200	23621.43	0.98	-335	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2891	47.01	3.83	12	0.28	501.00	6152.00	30200	20230112	-22.02	15100	20221123	55.96	30200	-22.02	20230112	16250	44.92	20230630	30200	-22.02	20230112	15800	49.05	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
32	20231127	101053	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23600	-600	5	-2.48	636060150	26923	25.60	24200	24300	23300	31450	16950	24200	23625.05	0.98	730	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2897	47.11	3.84	12	0.22	501.00	6152.00	30200	20230112	-21.85	15100	20221123	56.29	30200	-21.85	20230112	16250	45.23	20230630	30200	-21.85	20230112	15800	49.37	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
33	20231127	091056	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23800	-400	5	-1.65	58625550	2436	2.32	24200	24300	23800	31450	16950	24200	24066.04	0.98	-459	25200	24700	24350	23850	23500	24950	24100	61	7250	500	17900	50	1	12275111	2921	47.50	3.87	12	0.02	501.00	6152.00	30200	20230112	-21.19	15100	20221123	57.62	30200	-21.19	20230112	16250	46.46	20230630	30200	-21.19	20230112	15800	50.63	20221130	2.54	N	263720	500	61 억	120069	N	N	30	N	N
34	20231124	161050	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24200	300	2	1.26	2567092850	105117	131.20	24150	24850	24000	31050	16750	23900	24422.16	0.97	1714	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	2971	48.30	3.93	12	0.86	501.00	6152.00	30200	20230112	-19.87	13550	20221122	78.60	30200	-19.87	20230112	16250	48.92	20230630	30200	-19.87	20230112	15550	55.63	20221125	2.58	N	263720	500	61 억	118467	N	N	30	N	N
35	20231124	151058	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24100	200	2	0.84	2471756500	101173	126.28	24150	24850	24000	31050	16750	23900	24430.99	0.97	2480	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	2958	48.10	3.92	12	0.82	501.00	6152.00	30200	20230112	-20.20	13550	20221122	77.86	30200	-20.20	20230112	16250	48.31	20230630	30200	-20.20	20230112	15550	54.98	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
36	20231124	141056	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24250	350	2	1.46	2248733750	91912	114.72	24150	24850	24000	31050	16750	23900	24466.16	0.97	2059	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	2977	48.40	3.94	12	0.75	501.00	6152.00	30200	20230112	-19.70	13550	20221122	78.97	30200	-19.70	20230112	16250	49.23	20230630	30200	-19.70	20230112	15550	55.95	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
37	20231124	131051	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24600	700	2	2.93	2001371350	81771	102.06	24150	24850	24000	31050	16750	23900	24475.32	0.97	3924	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	3020	49.10	4.00	12	0.67	501.00	6152.00	30200	20230112	-18.54	13550	20221122	81.55	30200	-18.54	20230112	16250	51.38	20230630	30200	-18.54	20230112	15550	58.20	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
38	20231124	121059	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24450	550	2	2.30	1859173700	75981	94.84	24150	24850	24000	31050	16750	23900	24468.93	0.97	4162	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	3001	48.80	3.97	12	0.62	501.00	6152.00	30200	20230112	-19.04	13550	20221122	80.44	30200	-19.04	20230112	16250	50.46	20230630	30200	-19.04	20230112	15550	57.23	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
39	20231124	111056	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24200	300	2	1.26	1729973300	70668	88.20	24150	24850	24000	31050	16750	23900	24480.29	0.97	4142	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	2971	48.30	3.93	12	0.58	501.00	6152.00	30200	20230112	-19.87	13550	20221122	78.60	30200	-19.87	20230112	16250	48.92	20230630	30200	-19.87	20230112	15550	55.63	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
40	20231124	101058	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24700	800	2	3.35	1237252600	50523	63.06	24150	24850	24000	31050	16750	23900	24488.90	0.97	7288	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	3032	49.30	4.01	12	0.41	501.00	6152.00	30200	20230112	-18.21	13550	20221122	82.29	30200	-18.21	20230112	16250	52.00	20230630	30200	-18.21	20230112	15550	58.84	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
41	20231124	091051	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24400	500	2	2.09	218628600	9010	11.25	24150	24400	24000	31050	16750	23900	24265.11	0.97	-1898	24966	24432	23916	23382	22866	24175	23125	61	7150	500	17680	50	1	12275111	2995	48.70	3.97	12	0.07	501.00	6152.00	30200	20230112	-19.21	13550	20221122	80.07	30200	-19.21	20230112	16250	50.15	20230630	30200	-19.21	20230112	15550	56.91	20221125	2.58	N	263720	500	61 억	118467	N	N	5	N	N
42	20231123	161037	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23900	300	2	1.27	1915512250	79927	182.69	24000	24450	23400	30650	16550	23600	23965.78	0.97	-13	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2934	47.70	3.88	12	0.65	501.00	6152.00	30200	20230112	-20.86	13550	20221122	76.38	30200	-20.86	20230112	16250	47.08	20230630	30200	-20.86	20230112	15100	58.28	20221123	2.56	N	263720	500	61 억	118595	N	N	5	N	N
43	20231123	151113	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23900	300	2	1.27	1824898200	76135	174.02	24000	24450	23400	30650	16550	23600	23969.24	0.97	-601	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2934	47.70	3.88	12	0.62	501.00	6152.00	30200	20230112	-20.86	13550	20221122	76.38	30200	-20.86	20230112	16250	47.08	20230630	30200	-20.86	20230112	15100	58.28	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
44	20231123	141115	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24050	450	2	1.91	1663675050	69408	158.64	24000	24450	23400	30650	16550	23600	23969.50	0.97	567	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2952	48.00	3.91	12	0.57	501.00	6152.00	30200	20230112	-20.36	13550	20221122	77.49	30200	-20.36	20230112	16250	48.00	20230630	30200	-20.36	20230112	15100	59.27	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
45	20231123	131112	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24200	600	2	2.54	1196205650	50144	114.61	24000	24300	23400	30650	16550	23600	23855.41	0.97	2965	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2971	48.30	3.93	12	0.41	501.00	6152.00	30200	20230112	-19.87	13550	20221122	78.60	30200	-19.87	20230112	16250	48.92	20230630	30200	-19.87	20230112	15100	60.26	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
46	20231123	121053	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23800	200	2	0.85	781092000	32868	75.13	24000	24050	23400	30650	16550	23600	23764.51	0.97	723	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2921	47.50	3.87	12	0.27	501.00	6152.00	30200	20230112	-21.19	13550	20221122	75.65	30200	-21.19	20230112	16250	46.46	20230630	30200	-21.19	20230112	15100	57.62	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
47	20231123	111122	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23850	250	2	1.06	628337800	26488	60.54	24000	24050	23400	30650	16550	23600	23721.60	0.97	1041	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2928	47.60	3.88	12	0.22	501.00	6152.00	30200	20230112	-21.03	13550	20221122	76.01	30200	-21.03	20230112	16250	46.77	20230630	30200	-21.03	20230112	15100	57.95	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
48	20231123	101057	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23600	0	3	0.00	249658450	10605	24.24	24000	24050	23400	30650	16550	23600	23541.58	0.97	274	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2897	47.11	3.84	12	0.09	501.00	6152.00	30200	20230112	-21.85	13550	20221122	74.17	30200	-21.85	20230112	16250	45.23	20230630	30200	-21.85	20230112	15100	56.29	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
49	20231123	091055	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23650	50	2	0.21	34662000	1465	3.35	24000	24050	23500	30650	16550	23600	23660.07	0.97	-426	24900	24250	23850	23200	22800	24050	23000	61	7050	500	17460	50	1	12275111	2903	47.21	3.84	12	0.01	501.00	6152.00	30200	20230112	-21.69	13550	20221122	74.54	30200	-21.69	20230112	16250	45.54	20230630	30200	-21.69	20230112	15100	56.62	20221123	2.56	N	263720	500	61 억	118595	N	N	10	N	N
50	20231122	161014	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23600	-100	5	-0.42	1037526300	43681	86.29	23850	24500	23450	30800	16600	23700	23752.51	1.02	-5379	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2897	47.11	3.84	12	0.36	501.00	6152.00	30200	20230112	-21.85	13550	20221122	74.17	30200	-21.85	20230112	16250	45.23	20230630	30200	-21.85	20230112	13550	74.17	20221122	2.54	N	263720	500	61 억	124822	N	N	10	N	N
51	20231122	151034	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23600	-100	5	-0.42	880630250	37031	73.15	23850	24500	23450	30800	16600	23700	23780.95	1.02	-7100	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2897	47.11	3.84	12	0.30	501.00	6152.00	30200	20230112	-21.85	13550	20221122	74.17	30200	-21.85	20230112	16250	45.23	20230630	30200	-21.85	20230112	13550	74.17	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
52	20231122	141027	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	0	3	0.00	733864400	30819	60.88	23850	24500	23450	30800	16600	23700	23812.18	1.02	-6331	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2909	47.31	3.85	12	0.25	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
53	20231122	131103	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	0	3	0.00	686986200	28836	56.96	23850	24500	23450	30800	16600	23700	23824.03	1.02	-6186	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2909	47.31	3.85	12	0.23	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
54	20231122	121108	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	0	3	0.00	654534600	27467	54.26	23850	24500	23450	30800	16600	23700	23829.99	1.02	-5962	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2909	47.31	3.85	12	0.22	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
55	20231122	111154	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23650	-50	5	-0.21	644615800	27048	53.43	23850	24500	23450	30800	16600	23700	23832.43	1.02	-5892	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2903	47.21	3.84	12	0.22	501.00	6152.00	30200	20230112	-21.69	13550	20221122	74.54	30200	-21.69	20230112	16250	45.54	20230630	30200	-21.69	20230112	13550	74.54	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
56	20231122	101119	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23600	-100	5	-0.42	461741800	19331	38.19	23850	24500	23450	30800	16600	23700	23886.35	1.02	-5534	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2897	47.11	3.84	12	0.16	501.00	6152.00	30200	20230112	-21.85	13550	20221122	74.17	30200	-21.85	20230112	16250	45.23	20230630	30200	-21.85	20230112	13550	74.17	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
57	20231122	091025	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	24100	400	2	1.69	246019900	10231	20.21	23850	24500	23700	30800	16600	23700	24047.47	1.02	-3136	24466	24082	23616	23232	22766	23850	23000	61	7100	500	17530	50	1	12275111	2958	48.10	3.92	12	0.08	501.00	6152.00	30200	20230112	-20.20	13550	20221122	77.86	30200	-20.20	20230112	16250	48.31	20230630	30200	-20.20	20230112	13550	77.86	20221122	2.54	N	263720	500	61 억	124822	N	N	1	N	N
58	20231121	161028	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	-150	5	-0.63	1192088750	50433	60.12	24000	24000	23150	31000	16700	23850	23637.08	1.04	-2437	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2909	47.31	3.85	12	0.41	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.51	N	263720	500	61 억	127351	N	N	1	N	N
59	20231121	151032	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23550	-300	5	-1.26	1164953150	49287	58.75	24000	24000	23150	31000	16700	23850	23636.11	1.04	-1755	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2891	47.01	3.83	12	0.40	501.00	6152.00	30200	20230112	-22.02	13550	20221122	73.80	30200	-22.02	20230112	16250	44.92	20230630	30200	-22.02	20230112	13550	73.80	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
60	20231121	141016	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	-150	5	-0.63	945178800	39955	47.63	24000	24000	23150	31000	16700	23850	23656.08	1.04	-1963	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2909	47.31	3.85	12	0.33	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
61	20231121	131007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	-150	5	-0.63	816749450	34539	41.17	24000	24000	23150	31000	16700	23850	23647.17	1.04	1264	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2909	47.31	3.85	12	0.28	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
62	20231121	121009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23650	-200	5	-0.84	744903350	31501	37.55	24000	24000	23150	31000	16700	23850	23646.97	1.04	1109	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2903	47.21	3.84	12	0.26	501.00	6152.00	30200	20230112	-21.69	13550	20221122	74.54	30200	-21.69	20230112	16250	45.54	20230630	30200	-21.69	20230112	13550	74.54	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
63	20231121	111003	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23800	-50	5	-0.21	641804400	27145	32.36	24000	24000	23150	31000	16700	23850	23643.56	1.04	2406	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2921	47.50	3.87	12	0.22	501.00	6152.00	30200	20230112	-21.19	13550	20221122	75.65	30200	-21.19	20230112	16250	46.46	20230630	30200	-21.19	20230112	13550	75.65	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
64	20231121	100939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	-150	5	-0.63	470788450	19971	23.81	24000	24000	23150	31000	16700	23850	23573.60	1.04	627	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2909	47.31	3.85	12	0.16	501.00	6152.00	30200	20230112	-21.52	13550	20221122	74.91	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	13550	74.91	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
65	20231121	090954	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23650	-200	5	-0.84	77524500	3262	3.89	24000	24000	23600	31000	16700	23850	23765.94	1.04	-1627	24816	24332	23516	23032	22216	24575	23275	61	7150	500	17640	50	1	12275111	2903	47.21	3.84	12	0.03	501.00	6152.00	30200	20230112	-21.69	13550	20221122	74.54	30200	-21.69	20230112	16250	45.54	20230630	30200	-21.69	20230112	13550	74.54	20221122	2.51	N	263720	500	61 억	127351	N	N	72	N	N
66	20231120	161000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23850	850	2	3.70	1981729850	83689	58.06	23000	24000	22700	29900	16100	23000	23679.92	1.10	-6158	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2928	47.60	3.88	12	0.68	501.00	6152.00	30200	20230112	-21.03	13550	20221122	76.01	30200	-21.03	20230112	16250	46.77	20230630	30200	-21.03	20230112	13550	76.01	20221122	2.52	N	263720	500	61 억	135192	N	N	72	N	N
67	20231120	151009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23800	800	2	3.48	1897677750	80153	55.61	23000	24000	22700	29900	16100	23000	23676.11	1.10	-5446	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2921	47.50	3.87	12	0.65	501.00	6152.00	30200	20230112	-21.19	13550	20221122	75.65	30200	-21.19	20230112	16250	46.46	20230630	30200	-21.19	20230112	13550	75.65	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
68	20231120	141009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23750	750	2	3.26	1665374400	70401	48.84	23000	24000	22700	29900	16100	23000	23656.02	1.10	-648	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2915	47.41	3.86	12	0.57	501.00	6152.00	30200	20230112	-21.36	13550	20221122	75.28	30200	-21.36	20230112	16250	46.15	20230630	30200	-21.36	20230112	13550	75.28	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
69	20231120	131002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23800	800	2	3.48	1460103100	61792	42.87	23000	24000	22700	29900	16100	23000	23629.83	1.10	1932	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2921	47.50	3.87	12	0.50	501.00	6152.00	30200	20230112	-21.19	13550	20221122	75.65	30200	-21.19	20230112	16250	46.46	20230630	30200	-21.19	20230112	13550	75.65	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
70	20231120	121006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23900	900	2	3.91	1270090150	53813	37.33	23000	24000	22700	29900	16100	23000	23602.48	1.10	3063	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2934	47.70	3.88	12	0.44	501.00	6152.00	30200	20230112	-20.86	13550	20221122	76.38	30200	-20.86	20230112	16250	47.08	20230630	30200	-20.86	20230112	13550	76.38	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
71	20231120	111001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23950	950	2	4.13	1051994250	44684	31.00	23000	24000	22700	29900	16100	23000	23543.58	1.10	3910	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2940	47.80	3.89	12	0.36	501.00	6152.00	30200	20230112	-20.70	13550	20221122	76.75	30200	-20.70	20230112	16250	47.38	20230630	30200	-20.70	20230112	13550	76.75	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
72	20231120	100958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23550	550	2	2.39	510331600	21869	15.17	23000	23750	22700	29900	16100	23000	23336.61	1.10	1722	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2891	47.01	3.83	12	0.18	501.00	6152.00	30200	20230112	-22.02	13550	20221122	73.80	30200	-22.02	20230112	16250	44.92	20230630	30200	-22.02	20230112	13550	73.80	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
73	20231120	091009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	-50	5	-0.22	43540900	1904	1.32	23000	23050	22700	29900	16100	23000	22864.56	1.10	-235	25066	24032	23166	22132	21266	23600	21700	61	6900	500	17020	50	1	12275111	2817	45.81	3.73	12	0.02	501.00	6152.00	30200	20230112	-24.01	13550	20221122	69.37	30200	-24.01	20230112	16250	41.23	20230630	30200	-24.01	20230112	13550	69.37	20221122	2.52	N	263720	500	61 억	135192	N	N	31	N	N
74	20231117	161028	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23000	100	2	0.44	3343482900	143819	327.93	23150	24200	22300	29750	16050	22900	23247.87	1.29	-20842	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2823	45.91	3.74	12	1.17	501.00	6152.00	30200	20230112	-23.84	13550	20221122	69.74	30200	-23.84	20230112	16250	41.54	20230630	30200	-23.84	20230112	13550	69.74	20221122	2.47	N	263720	500	61 억	158388	N	N	31	N	N
75	20231117	151036	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22850	-50	5	-0.22	3223932300	138609	316.05	23150	24200	22300	29750	16050	22900	23259.18	1.29	-20864	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2805	45.61	3.71	12	1.13	501.00	6152.00	30200	20230112	-24.34	13550	20221122	68.63	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	13550	68.63	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
76	20231117	141029	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22550	-350	5	-1.53	3045631750	130754	298.14	23150	24200	22300	29750	16050	22900	23292.84	1.29	-22234	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2768	45.01	3.67	12	1.07	501.00	6152.00	30200	20230112	-25.33	13550	20221122	66.42	30200	-25.33	20230112	16250	38.77	20230630	30200	-25.33	20230112	13550	66.42	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
77	20231117	131027	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22550	-350	5	-1.53	2953417800	126668	288.82	23150	24200	22300	29750	16050	22900	23316.21	1.29	-22391	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2768	45.01	3.67	12	1.03	501.00	6152.00	30200	20230112	-25.33	13550	20221122	66.42	30200	-25.33	20230112	16250	38.77	20230630	30200	-25.33	20230112	13550	66.42	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
78	20231117	121030	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22400	-500	5	-2.18	2833197600	121338	276.67	23150	24200	22300	29750	16050	22900	23349.63	1.29	-22881	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2750	44.71	3.64	12	0.99	501.00	6152.00	30200	20230112	-25.83	13550	20221122	65.31	30200	-25.83	20230112	16250	37.85	20230630	30200	-25.83	20230112	13550	65.31	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
79	20231117	111035	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22800	-100	5	-0.44	2478567700	105588	240.76	23150	24200	22500	29750	16050	22900	23473.95	1.29	-24966	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2799	45.51	3.71	12	0.86	501.00	6152.00	30200	20230112	-24.50	13550	20221122	68.27	30200	-24.50	20230112	16250	40.31	20230630	30200	-24.50	20230112	13550	68.27	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
80	20231117	101032	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	50	2	0.22	2337491700	99396	226.64	23150	24200	22500	29750	16050	22900	23516.96	1.29	-24008	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2817	45.81	3.73	12	0.81	501.00	6152.00	30200	20230112	-24.01	13550	20221122	69.37	30200	-24.01	20230112	16250	41.23	20230630	30200	-24.01	20230112	13550	69.37	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
81	20231117	091032	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23850	950	2	4.15	518691450	22014	50.19	23150	23900	22950	29750	16050	22900	23561.89	1.29	-4119	23833	23366	22933	22466	22033	23600	22700	61	6850	500	16940	50	1	12275111	2928	47.60	3.88	12	0.18	501.00	6152.00	30200	20230112	-21.03	13550	20221122	76.01	30200	-21.03	20230112	16250	46.77	20230630	30200	-21.03	20230112	13550	76.01	20221122	2.47	N	263720	500	61 억	158388	N	N	144	N	N
82	20231116	161029	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22900	50	2	0.22	953185400	41606	69.17	22500	23400	22500	29700	16000	22850	22909.81	1.28	1154	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2811	45.71	3.72	12	0.34	501.00	6152.00	30200	20230112	-24.17	13550	20221122	69.00	30200	-24.17	20230112	16250	40.92	20230630	30200	-24.17	20230112	13550	69.00	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
83	20231116	151023	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22850	0	3	0.00	876990800	38281	63.64	22500	23400	22500	29700	16000	22850	22909.30	1.28	736	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2805	45.61	3.71	12	0.31	501.00	6152.00	30200	20230112	-24.34	13550	20221122	68.63	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	13550	68.63	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
84	20231116	141000	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22850	0	3	0.00	762950250	33297	55.35	22500	23400	22500	29700	16000	22850	22913.48	1.28	840	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2805	45.61	3.71	12	0.27	501.00	6152.00	30200	20230112	-24.34	13550	20221122	68.63	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	13550	68.63	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
85	20231116	131024	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23050	200	2	0.88	606473750	26469	44.00	22500	23400	22500	29700	16000	22850	22912.61	1.28	3125	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2829	46.01	3.75	12	0.22	501.00	6152.00	30200	20230112	-23.68	13550	20221122	70.11	30200	-23.68	20230112	16250	41.85	20230630	30200	-23.68	20230112	13550	70.11	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
86	20231116	121025	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23100	250	2	1.09	503419300	22003	36.58	22500	23400	22500	29700	16000	22850	22879.58	1.28	2260	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2836	46.11	3.75	12	0.18	501.00	6152.00	30200	20230112	-23.51	13550	20221122	70.48	30200	-23.51	20230112	16250	42.15	20230630	30200	-23.51	20230112	13550	70.48	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
87	20231116	111023	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	100	2	0.44	406552900	17787	29.57	22500	23400	22500	29700	16000	22850	22856.74	1.28	491	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2817	45.81	3.73	12	0.14	501.00	6152.00	30200	20230112	-24.01	13550	20221122	69.37	30200	-24.01	20230112	16250	41.23	20230630	30200	-24.01	20230112	13550	69.37	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
88	20231116	101023	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22800	-50	5	-0.22	187238750	8196	13.63	22500	23400	22500	29700	16000	22850	22845.14	1.28	-1378	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2799	45.51	3.71	12	0.07	501.00	6152.00	30200	20230112	-24.50	13550	20221122	68.27	30200	-24.50	20230112	16250	40.31	20230630	30200	-24.50	20230112	13550	68.27	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
89	20231116	091029	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22850	0	3	0.00	0	0	0.00	0	0	0	29700	16000	22850	0.00	1.28	0	23750	23300	22650	22200	21550	22975	21875	61	6850	500	16900	50	1	12275111	2805	45.61	3.71	12	0.00	501.00	6152.00	30200	20230112	-24.34	13550	20221122	68.63	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	13550	68.63	20221122	2.44	N	263720	500	61 억	156794	N	N	109	N	N
90	20231115	160913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22850	150	2	0.66	1358278350	59846	49.86	22900	23100	22000	29500	15900	22700	22696.15	1.28	-425	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2805	45.61	3.71	12	0.49	501.00	6152.00	30200	20230112	-24.34	13550	20221111	68.63	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	13550	68.63	20221122	2.55	N	263720	500	61 억	157143	N	N	109	N	N
91	20231115	151041	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22900	200	2	0.88	1309822700	57728	48.10	22900	23100	22000	29500	15900	22700	22689.56	1.28	-876	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2811	45.71	3.72	12	0.47	501.00	6152.00	30200	20230112	-24.17	13550	20221111	69.00	30200	-24.17	20230112	16250	40.92	20230630	30200	-24.17	20230112	13550	69.00	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
92	20231115	141039	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	250	2	1.10	1199268700	52904	44.08	22900	23100	22000	29500	15900	22700	22668.77	1.28	-515	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2817	45.81	3.73	12	0.43	501.00	6152.00	30200	20230112	-24.01	13550	20221111	69.37	30200	-24.01	20230112	16250	41.23	20230630	30200	-24.01	20230112	13550	69.37	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
93	20231115	131039	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22800	100	2	0.44	881863300	39071	32.55	22900	22950	22000	29500	15900	22700	22570.79	1.28	974	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2799	45.51	3.71	12	0.32	501.00	6152.00	30200	20230112	-24.50	13550	20221111	68.27	30200	-24.50	20230112	16250	40.31	20230630	30200	-24.50	20230112	13550	68.27	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
94	20231115	121041	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22800	100	2	0.44	748611950	33193	27.66	22900	22950	22000	29500	15900	22700	22553.31	1.28	231	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2799	45.51	3.71	12	0.27	501.00	6152.00	30200	20230112	-24.50	13550	20221111	68.27	30200	-24.50	20230112	16250	40.31	20230630	30200	-24.50	20230112	13550	68.27	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
95	20231115	111053	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22750	50	2	0.22	605441200	26895	22.41	22900	22950	22000	29500	15900	22700	22511.29	1.28	-768	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2793	45.41	3.70	12	0.22	501.00	6152.00	30200	20230112	-24.67	13550	20221111	67.90	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	13550	67.90	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
96	20231115	101044	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22450	-250	5	-1.10	441276650	19641	16.36	22900	22950	22000	29500	15900	22700	22467.12	1.28	-2801	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2756	44.81	3.65	12	0.16	501.00	6152.00	30200	20230112	-25.66	13550	20221111	65.68	30200	-25.66	20230112	16250	38.15	20230630	30200	-25.66	20230112	13550	65.68	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
97	20231115	091035	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22600	-100	5	-0.44	142374600	6287	5.24	22900	22950	22450	29500	15900	22700	22645.87	1.28	-1684	23800	23250	22400	21850	21000	23525	22125	61	6800	500	16790	50	1	12275111	2774	45.11	3.67	12	0.05	501.00	6152.00	30200	20230112	-25.17	13550	20221111	66.79	30200	-25.17	20230112	16250	39.08	20230630	30200	-25.17	20230112	13550	66.79	20221122	2.55	N	263720	500	61 억	157143	N	N	7633	N	N
98	20231114	161018	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22700	900	2	4.13	2680470700	119605	76.12	21600	22950	21550	28300	15300	21800	22409.46	1.27	-1731	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2786	45.31	3.69	12	0.97	501.00	6152.00	30200	20230112	-24.83	13100	20221110	73.28	30200	-24.83	20230112	16250	39.69	20230630	30200	-24.83	20230112	13550	67.53	20221122	2.43	N	263720	500	61 억	156185	N	N	7633	N	N
99	20231114	151025	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22700	900	2	4.13	2487037300	111089	70.70	21600	22950	21550	28300	15300	21800	22387.79	1.27	-314	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2786	45.31	3.69	12	0.90	501.00	6152.00	30200	20230112	-24.83	13100	20221110	73.28	30200	-24.83	20230112	16250	39.69	20230630	30200	-24.83	20230112	13550	67.53	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
100	20231114	141022	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22550	750	2	3.44	2087495250	93488	59.50	21600	22900	21550	28300	15300	21800	22329.02	1.27	558	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2768	45.01	3.67	12	0.76	501.00	6152.00	30200	20230112	-25.33	13100	20221110	72.14	30200	-25.33	20230112	16250	38.77	20230630	30200	-25.33	20230112	13550	66.42	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
101	20231114	131023	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22450	650	2	2.98	1847720200	82818	52.71	21600	22900	21550	28300	15300	21800	22310.61	1.27	-285	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2756	44.81	3.65	12	0.67	501.00	6152.00	30200	20230112	-25.66	13100	20221110	71.37	30200	-25.66	20230112	16250	38.15	20230630	30200	-25.66	20230112	13550	65.68	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
102	20231114	121026	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22550	750	2	3.44	1724633900	77352	49.23	21600	22900	21550	28300	15300	21800	22295.92	1.27	-1441	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2768	45.01	3.67	12	0.63	501.00	6152.00	30200	20230112	-25.33	13100	20221110	72.14	30200	-25.33	20230112	16250	38.77	20230630	30200	-25.33	20230112	13550	66.42	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
103	20231114	111037	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22750	950	2	4.36	1379351450	62119	39.54	21600	22850	21550	28300	15300	21800	22204.98	1.27	-5707	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2793	45.41	3.70	12	0.51	501.00	6152.00	30200	20230112	-24.67	13100	20221110	73.66	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	13550	67.90	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
104	20231114	101025	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21750	-50	5	-0.23	573666550	26233	16.70	21600	22100	21550	28300	15300	21800	21868.13	1.27	-6482	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2670	43.41	3.54	12	0.21	501.00	6152.00	30200	20230112	-27.98	13100	20221110	66.03	30200	-27.98	20230112	16250	33.85	20230630	30200	-27.98	20230112	13550	60.52	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
105	20231114	091014	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22000	200	2	0.92	207733450	9521	6.06	21600	22000	21600	28300	15300	21800	21818.45	1.27	-1703	23033	22416	21783	21166	20533	22100	20850	61	6500	500	16130	50	1	12275111	2701	43.91	3.58	12	0.08	501.00	6152.00	30200	20230112	-27.15	13100	20221110	67.94	30200	-27.15	20230112	16250	35.38	20230630	30200	-27.15	20230112	13550	62.36	20221122	2.43	N	263720	500	61 억	156185	N	N	9274	N	N
106	20231113	161006	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21800	-700	5	-3.11	3372907950	155909	154.01	22300	22400	21150	29250	15750	22500	21633.66	1.09	21649	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2676	43.51	3.54	12	1.27	501.00	6152.00	30200	20230112	-27.81	13100	20221110	66.41	30200	-27.81	20230112	16250	34.15	20230630	30200	-27.81	20230112	13550	60.89	20221122	2.40	N	263720	500	61 억	133420	N	N	9274	N	N
107	20231113	151001	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21600	-900	5	-4.00	3247322450	150102	148.28	22300	22400	21150	29250	15750	22500	21634.10	1.09	22228	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2651	43.11	3.51	12	1.22	501.00	6152.00	30200	20230112	-28.48	13100	20221110	64.89	30200	-28.48	20230112	16250	32.92	20230630	30200	-28.48	20230112	13550	59.41	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
108	20231113	141002	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21500	-1000	5	-4.44	2937126250	135745	134.09	22300	22400	21150	29250	15750	22500	21637.08	1.09	24565	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2639	42.91	3.49	12	1.11	501.00	6152.00	30200	20230112	-28.81	13100	20221110	64.12	30200	-28.81	20230112	16250	32.31	20230630	30200	-28.81	20230112	13550	58.67	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
109	20231113	130959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21450	-1050	5	-4.67	2662091500	122960	121.46	22300	22400	21150	29250	15750	22500	21650.05	1.09	24331	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2633	42.81	3.49	12	1.00	501.00	6152.00	30200	20230112	-28.97	13100	20221110	63.74	30200	-28.97	20230112	16250	32.00	20230630	30200	-28.97	20230112	13550	58.30	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
110	20231113	121003	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21350	-1150	5	-5.11	2309475000	106417	105.12	22300	22400	21300	29250	15750	22500	21702.12	1.09	19885	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2621	42.61	3.47	12	0.87	501.00	6152.00	30200	20230112	-29.30	13100	20221110	62.98	30200	-29.30	20230112	16250	31.38	20230630	30200	-29.30	20230112	13550	57.56	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
111	20231113	110959	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21650	-850	5	-3.78	2040331000	93886	92.74	22300	22400	21300	29250	15750	22500	21732.00	1.09	19698	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2658	43.21	3.52	12	0.76	501.00	6152.00	30200	20230112	-28.31	13100	20221110	65.27	30200	-28.31	20230112	16250	33.23	20230630	30200	-28.31	20230112	13550	59.78	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
112	20231113	100956	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21600	-900	5	-4.00	1779175800	81820	80.83	22300	22400	21300	29250	15750	22500	21744.99	1.09	18057	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2651	43.11	3.51	12	0.67	501.00	6152.00	30200	20230112	-28.48	13100	20221110	64.89	30200	-28.48	20230112	16250	32.92	20230630	30200	-28.48	20230112	13550	59.41	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
113	20231113	091004	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	21750	-750	5	-3.33	459617800	20925	20.67	22300	22400	21700	29250	15750	22500	21964.98	1.09	1339	23233	22866	22533	22166	21833	22700	22000	61	6750	500	16650	50	1	12275111	2670	43.41	3.54	12	0.17	501.00	6152.00	30200	20230112	-27.98	13100	20221110	66.03	30200	-27.98	20230112	16250	33.85	20230630	30200	-27.98	20230112	13550	60.52	20221122	2.40	N	263720	500	61 억	133420	N	N	201	N	N
114	20231110	161016	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22500	-500	5	-2.17	2250207650	99774	43.75	22650	22900	22200	29900	16100	23000	22553.13	1.23	-17139	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2762	44.91	3.66	12	0.81	501.00	6152.00	30200	20230112	-25.50	12850	20221108	75.10	30200	-25.50	20230112	16250	38.46	20230630	30200	-25.50	20230112	13100	71.76	20221110	2.19	N	263720	500	61 억	150992	N	N	201	N	N
115	20231110	151021	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22500	-500	5	-2.17	2045689250	90679	39.76	22650	22900	22200	29900	16100	23000	22559.68	1.23	-16688	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2762	44.91	3.66	12	0.74	501.00	6152.00	30200	20230112	-25.50	12850	20221108	75.10	30200	-25.50	20230112	16250	38.46	20230630	30200	-25.50	20230112	13100	71.76	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
116	20231110	141007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22650	-350	5	-1.52	1900676350	84245	36.94	22650	22900	22200	29900	16100	23000	22561.30	1.23	-15269	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2780	45.21	3.68	12	0.69	501.00	6152.00	30200	20230112	-25.00	12850	20221108	76.26	30200	-25.00	20230112	16250	39.38	20230630	30200	-25.00	20230112	13100	72.90	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
117	20231110	131009	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22750	-250	5	-1.09	1820972000	80719	35.39	22650	22900	22200	29900	16100	23000	22559.40	1.23	-15633	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2793	45.41	3.70	12	0.66	501.00	6152.00	30200	20230112	-24.67	12850	20221108	77.04	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	13100	73.66	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
118	20231110	121016	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22750	-250	5	-1.09	1712469850	75938	33.29	22650	22900	22200	29900	16100	23000	22550.89	1.23	-13761	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2793	45.41	3.70	12	0.62	501.00	6152.00	30200	20230112	-24.67	12850	20221108	77.04	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	13100	73.66	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
119	20231110	110957	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22550	-450	5	-1.96	1466366900	65098	28.54	22650	22900	22200	29900	16100	23000	22525.53	1.23	-14562	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2768	45.01	3.67	12	0.53	501.00	6152.00	30200	20230112	-25.33	12850	20221108	75.49	30200	-25.33	20230112	16250	38.77	20230630	30200	-25.33	20230112	13100	72.14	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
120	20231110	101007	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22650	-350	5	-1.52	1072616300	47746	20.93	22650	22900	22200	29900	16100	23000	22465.05	1.23	-10568	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2780	45.21	3.68	12	0.39	501.00	6152.00	30200	20230112	-25.00	12850	20221108	76.26	30200	-25.00	20230112	16250	39.38	20230630	30200	-25.00	20230112	13100	72.90	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
121	20231110	090951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22400	-600	5	-2.61	288847600	12787	5.61	22650	22900	22350	29900	16100	23000	22589.16	1.23	-2683	24600	23800	23150	22350	21700	23475	22025	61	6900	500	17020	50	1	12275111	2750	44.71	3.64	12	0.10	501.00	6152.00	30200	20230112	-25.83	12850	20221108	74.32	30200	-25.83	20230112	16250	37.85	20230630	30200	-25.83	20230112	13100	70.99	20221110	2.19	N	263720	500	61 억	150992	N	N	0	N	N
122	20231109	160945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23000	-700	5	-2.95	5259198850	226625	31.48	23400	23950	22500	30800	16600	23700	23207.28	1.21	305	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2823	45.91	3.74	12	1.85	501.00	6152.00	30200	20230112	-23.84	12250	20221107	87.76	30200	-23.84	20230112	16250	41.54	20230630	30200	-23.84	20230112	13100	75.57	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
123	20231109	150944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22850	-850	5	-3.59	5083257150	218964	30.42	23400	23950	22500	30800	16600	23700	23214.69	1.21	2683	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2805	45.61	3.71	12	1.78	501.00	6152.00	30200	20230112	-24.34	12250	20221107	86.53	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	13100	74.43	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
124	20231109	140941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23050	-650	5	-2.74	4456297300	191572	26.61	23400	23950	22500	30800	16600	23700	23261.37	1.21	7206	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2829	46.01	3.75	12	1.56	501.00	6152.00	30200	20230112	-23.68	12250	20221107	88.16	30200	-23.68	20230112	16250	41.85	20230630	30200	-23.68	20230112	13100	75.95	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
125	20231109	130943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23000	-700	5	-2.95	4263573450	183228	25.45	23400	23950	22500	30800	16600	23700	23268.85	1.21	6589	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2823	45.91	3.74	12	1.49	501.00	6152.00	30200	20230112	-23.84	12250	20221107	87.76	30200	-23.84	20230112	16250	41.54	20230630	30200	-23.84	20230112	13100	75.57	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
126	20231109	120948	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22950	-750	5	-3.16	3993902650	171505	23.83	23400	23950	22500	30800	16600	23700	23287.00	1.21	6606	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2817	45.81	3.73	12	1.40	501.00	6152.00	30200	20230112	-24.01	12250	20221107	87.35	30200	-24.01	20230112	16250	41.23	20230630	30200	-24.01	20230112	13100	75.19	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
127	20231109	110944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23000	-700	5	-2.95	3749890100	160876	22.35	23400	23950	22500	30800	16600	23700	23308.81	1.21	10527	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2823	45.91	3.74	12	1.31	501.00	6152.00	30200	20230112	-23.84	12250	20221107	87.76	30200	-23.84	20230112	16250	41.54	20230630	30200	-23.84	20230112	13100	75.57	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
128	20231109	100938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22700	-1000	5	-4.22	3222465350	138052	19.18	23400	23950	22500	30800	16600	23700	23341.99	1.21	9673	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2786	45.31	3.69	12	1.12	501.00	6152.00	30200	20230112	-24.83	12250	20221107	85.31	30200	-24.83	20230112	16250	39.69	20230630	30200	-24.83	20230112	13100	73.28	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
129	20231109	090945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23750	50	2	0.21	936906550	39961	5.55	23400	23800	22900	30800	16600	23700	23444.51	1.21	379	26700	25200	22850	21350	19000	25950	22100	61	7100	500	17530	50	1	12275111	2915	47.41	3.86	12	0.33	501.00	6152.00	30200	20230112	-21.36	12250	20221107	93.88	30200	-21.36	20230112	16250	46.15	20230630	30200	-21.36	20230112	13100	81.30	20221110	2.29	N	263720	500	61 억	148021	N	N	0	N	N
130	20231108	160937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23700	3100	2	15.05	16486005650	707734	1164.98	20500	24350	20500	26750	14450	20600	23293.74	0.89	42573	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2909	47.31	3.85	12	5.77	501.00	6152.00	30200	20230112	-21.52	12250	20221104	93.47	30200	-21.52	20230112	16250	45.85	20230630	30200	-21.52	20230112	12850	84.44	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
131	20231108	150942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23850	3250	2	15.78	14531926050	626189	1030.75	20500	24050	20500	26750	14450	20600	23206.93	0.89	46745	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2928	47.60	3.88	12	5.10	501.00	6152.00	30200	20230112	-21.03	12250	20221104	94.69	30200	-21.03	20230112	16250	46.77	20230630	30200	-21.03	20230112	12850	85.60	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
132	20231108	140936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23450	2850	2	13.83	13830348150	596387	981.69	20500	24050	20500	26750	14450	20600	23190.22	0.89	43952	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2879	46.81	3.81	12	4.86	501.00	6152.00	30200	20230112	-22.35	12250	20221104	91.43	30200	-22.35	20230112	16250	44.31	20230630	30200	-22.35	20230112	12850	82.49	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
133	20231108	130934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23450	2850	2	13.83	13095228300	565166	930.30	20500	24050	20500	26750	14450	20600	23170.59	0.89	39116	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2879	46.81	3.81	12	4.60	501.00	6152.00	30200	20230112	-22.35	12250	20221104	91.43	30200	-22.35	20230112	16250	44.31	20230630	30200	-22.35	20230112	12850	82.49	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
134	20231108	120930	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23650	3050	2	14.81	12416307350	536304	882.79	20500	24050	20500	26750	14450	20600	23151.62	0.89	32300	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2903	47.21	3.84	12	4.37	501.00	6152.00	30200	20230112	-21.69	12250	20221104	93.06	30200	-21.69	20230112	16250	45.54	20230630	30200	-21.69	20230112	12850	84.05	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
135	20231108	110938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	2800	2	13.59	11375557100	492368	810.47	20500	24050	20500	26750	14450	20600	23103.77	0.89	23013	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2872	46.71	3.80	12	4.01	501.00	6152.00	30200	20230112	-22.52	12250	20221104	91.02	30200	-22.52	20230112	16250	44.00	20230630	30200	-22.52	20230112	12850	82.10	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
136	20231108	100936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	23400	2800	2	13.59	9752391100	423238	696.68	20500	24050	20500	26750	14450	20600	23042.33	0.89	22372	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2872	46.71	3.80	12	3.45	501.00	6152.00	30200	20230112	-22.52	12250	20221104	91.02	30200	-22.52	20230112	16250	44.00	20230630	30200	-22.52	20230112	12850	82.10	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
137	20231108	090933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	22200	1600	2	7.77	1208096850	55066	90.64	20500	22500	20500	26750	14450	20600	21939.07	0.89	5666	21233	20916	20533	20216	19833	20725	20025	61	6150	500	15240	50	1	12275111	2725	44.31	3.61	12	0.45	501.00	6152.00	30200	20230112	-26.49	12250	20221104	81.22	30200	-26.49	20230112	16250	36.62	20230630	30200	-26.49	20230112	12850	72.76	20221108	2.10	N	263720	500	61 억	109660	N	N	141	N	N
138	20231107	160935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20600	-100	5	-0.48	1243362900	60606	24.20	20650	20850	20150	26900	14500	20700	20515.32	0.83	7388	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2529	41.12	3.35	12	0.49	501.00	6152.00	30200	20230112	-31.79	12250	20221104	68.16	30200	-31.79	20230112	16250	26.77	20230630	30200	-31.79	20230112	12250	68.16	20221107	2.11	N	263720	500	61 억	101746	N	N	141	N	N
139	20231107	150938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20600	-100	5	-0.48	1213777150	59165	23.63	20650	20850	20150	26900	14500	20700	20514.96	0.83	6944	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2529	41.12	3.35	12	0.48	501.00	6152.00	30200	20230112	-31.79	12250	20221104	68.16	30200	-31.79	20230112	16250	26.77	20230630	30200	-31.79	20230112	12250	68.16	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
140	20231107	140939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20800	100	2	0.48	1121647250	54698	21.84	20650	20850	20150	26900	14500	20700	20506.01	0.83	6163	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2553	41.52	3.38	12	0.45	501.00	6152.00	30200	20230112	-31.13	12250	20221104	69.80	30200	-31.13	20230112	16250	28.00	20230630	30200	-31.13	20230112	12250	69.80	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
141	20231107	130939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20750	50	2	0.24	993789350	48539	19.38	20650	20850	20150	26900	14500	20700	20473.81	0.83	7846	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2547	41.42	3.37	12	0.40	501.00	6152.00	30200	20230112	-31.29	12250	20221104	69.39	30200	-31.29	20230112	16250	27.69	20230630	30200	-31.29	20230112	12250	69.39	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
142	20231107	120934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20450	-250	5	-1.21	857970200	41905	16.73	20650	20850	20150	26900	14500	20700	20473.90	0.83	7824	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2510	40.82	3.32	12	0.34	501.00	6152.00	30200	20230112	-32.28	12250	20221104	66.94	30200	-32.28	20230112	16250	25.85	20230630	30200	-32.28	20230112	12250	66.94	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
143	20231107	110933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20600	-100	5	-0.48	722151250	35283	14.09	20650	20850	20150	26900	14500	20700	20467.07	0.83	10121	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2529	41.12	3.35	12	0.29	501.00	6152.00	30200	20230112	-31.79	12250	20221104	68.16	30200	-31.79	20230112	16250	26.77	20230630	30200	-31.79	20230112	12250	68.16	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
144	20231107	100946	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20550	-150	5	-0.72	592879950	29031	11.59	20650	20700	20150	26900	14500	20700	20421.83	0.83	11489	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2523	41.02	3.34	12	0.24	501.00	6152.00	30200	20230112	-31.95	12250	20221104	67.76	30200	-31.95	20230112	16250	26.46	20230630	30200	-31.95	20230112	12250	67.76	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
145	20231107	090922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20500	-200	5	-0.97	82860800	4037	1.61	20650	20650	20400	26900	14500	20700	20523.15	0.83	1317	22580	21640	20460	19520	18340	22110	19990	61	6200	500	15310	50	1	12275111	2516	40.92	3.33	12	0.03	501.00	6152.00	30200	20230112	-32.12	12250	20221104	67.35	30200	-32.12	20230112	16250	26.15	20230630	30200	-32.12	20230112	12250	67.35	20221107	2.11	N	263720	500	61 억	101746	N	N	72	N	N
146	20231106	160913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20700	1510	2	7.87	5199111900	250200	639.46	19280	21400	19280	24900	13440	19190	20779.85	0.62	27592	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2541	41.32	3.36	12	2.04	501.00	6152.00	30200	20230112	-31.46	12250	20221104	68.98	30200	-31.46	20230112	16250	27.38	20230630	30200	-31.46	20230112	12250	68.98	20221107	2.12	N	263720	500	61 억	75982	N	N	72	N	N
147	20231106	150919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20700	1510	2	7.87	5110691550	245930	628.54	19280	21400	19280	24900	13440	19190	20781.08	0.62	26521	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2541	41.32	3.36	12	2.00	501.00	6152.00	30200	20230112	-31.46	12250	20221104	68.98	30200	-31.46	20230112	16250	27.38	20230630	30200	-31.46	20230112	12250	68.98	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
148	20231106	140914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20650	1460	2	7.61	4957312750	238508	609.57	19280	21400	19280	24900	13440	19190	20784.68	0.62	24798	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2535	41.22	3.36	12	1.94	501.00	6152.00	30200	20230112	-31.62	12250	20221104	68.57	30200	-31.62	20230112	16250	27.08	20230630	30200	-31.62	20230112	12250	68.57	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
149	20231106	130923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20950	1760	2	9.17	4791415450	230527	589.18	19280	21400	19280	24900	13440	19190	20784.62	0.62	21549	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2572	41.82	3.41	12	1.88	501.00	6152.00	30200	20230112	-30.63	12250	20221104	71.02	30200	-30.63	20230112	16250	28.92	20230630	30200	-30.63	20230112	12250	71.02	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
150	20231106	120920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20650	1460	2	7.61	4326027050	208135	531.95	19280	21400	19280	24900	13440	19190	20784.72	0.62	12237	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2535	41.22	3.36	12	1.70	501.00	6152.00	30200	20230112	-31.62	12250	20221104	68.57	30200	-31.62	20230112	16250	27.08	20230630	30200	-31.62	20230112	12250	68.57	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
151	20231106	110918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20900	1710	2	8.91	4106041750	197500	504.77	19280	21400	19280	24900	13440	19190	20790.08	0.62	8704	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2565	41.72	3.40	12	1.61	501.00	6152.00	30200	20230112	-30.79	12250	20221104	70.61	30200	-30.79	20230112	16250	28.62	20230630	30200	-30.79	20230112	12250	70.61	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
152	20231106	100853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20900	1710	2	8.91	3326538250	160015	408.96	19280	21400	19280	24900	13440	19190	20788.92	0.62	7736	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2565	41.72	3.40	12	1.30	501.00	6152.00	30200	20230112	-30.79	12250	20221104	70.61	30200	-30.79	20230112	16250	28.62	20230630	30200	-30.79	20230112	12250	70.61	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
153	20231106	090917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	20200	1010	2	5.26	301682950	15196	38.84	19280	20300	19280	24900	13440	19190	19852.79	0.62	241	19756	19472	19116	18832	18476	19615	18975	61	5710	500	14200	50	1	12275111	2480	40.32	3.28	12	0.12	501.00	6152.00	30200	20230112	-33.11	12250	20221104	64.90	30200	-33.11	20230112	16250	24.31	20230630	30200	-33.11	20230112	12250	64.90	20221107	2.12	N	263720	500	61 억	75982	N	N	0	N	N
154	20231103	160907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19190	430	2	2.29	744504470	38871	100.69	18770	19400	18760	24350	13140	18760	19153.21	0.56	7524	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2356	38.30	3.12	12	0.32	501.00	6152.00	30200	20230112	-36.46	12250	20221104	56.65	30200	-36.46	20230112	16250	18.09	20230630	30200	-36.46	20230112	12250	56.65	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
155	20231103	150901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19210	450	2	2.40	723940270	37800	97.91	18770	19400	18760	24350	13140	18760	19151.86	0.56	7215	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2358	38.34	3.12	12	0.31	501.00	6152.00	30200	20230112	-36.39	12250	20221104	56.82	30200	-36.39	20230112	16250	18.22	20230630	30200	-36.39	20230112	12250	56.82	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
156	20231103	140902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19110	350	2	1.87	676072080	35306	91.45	18770	19400	18760	24350	13140	18760	19148.93	0.56	6587	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2346	38.14	3.11	12	0.29	501.00	6152.00	30200	20230112	-36.72	12250	20221104	56.00	30200	-36.72	20230112	16250	17.60	20230630	30200	-36.72	20230112	12250	56.00	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
157	20231103	130902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19130	370	2	1.97	587341640	30657	79.41	18770	19400	18760	24350	13140	18760	19158.48	0.56	6316	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2348	38.18	3.11	12	0.25	501.00	6152.00	30200	20230112	-36.66	12250	20221104	56.16	30200	-36.66	20230112	16250	17.72	20230630	30200	-36.66	20230112	12250	56.16	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
158	20231103	120900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19220	460	2	2.45	559365540	29198	75.63	18770	19400	18760	24350	13140	18760	19157.67	0.56	6723	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2359	38.36	3.12	12	0.24	501.00	6152.00	30200	20230112	-36.36	12250	20221104	56.90	30200	-36.36	20230112	16250	18.28	20230630	30200	-36.36	20230112	12250	56.90	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
159	20231103	110909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19180	420	2	2.24	534835300	27923	72.33	18770	19400	18760	24350	13140	18760	19153.93	0.56	6374	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2354	38.28	3.12	12	0.23	501.00	6152.00	30200	20230112	-36.49	12250	20221104	56.57	30200	-36.49	20230112	16250	18.03	20230630	30200	-36.49	20230112	12250	56.57	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
160	20231103	100851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	19340	580	2	3.09	399754520	20922	54.20	18770	19340	18760	24350	13140	18760	19106.90	0.56	6952	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2374	38.60	3.14	12	0.17	501.00	6152.00	30200	20230112	-35.96	12250	20221104	57.88	30200	-35.96	20230112	16250	19.02	20230630	30200	-35.96	20230112	12250	57.88	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
161	20231103	090857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18910	150	2	0.80	41993180	2237	5.79	18770	18910	18760	24350	13140	18760	18772.10	0.56	204	19600	19180	18500	18080	17400	19390	18290	61	5590	500	13880	10	1	12275111	2321	37.74	3.07	12	0.02	501.00	6152.00	30200	20230112	-37.38	12250	20221104	54.37	30200	-37.38	20230112	16250	16.37	20230630	30200	-37.38	20230112	12250	54.37	20221104	2.12	N	263720	500	61 억	68445	N	N	15	N	N
162	20231102	160856	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18760	970	2	5.45	720570170	38570	354.41	17820	18920	17820	23100	12460	17790	18682.14	0.46	9289	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2303	37.45	3.05	12	0.31	501.00	6152.00	30200	20230112	-37.88	12250	20221104	53.14	30200	-37.88	20230112	16250	15.45	20230630	30200	-37.88	20230112	12250	53.14	20221104	2.12	N	263720	500	61 억	56413	N	N	15	N	N
163	20231102	150906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18840	1050	2	5.90	661062130	35394	325.22	17820	18920	17820	23100	12460	17790	18677.24	0.46	8778	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2313	37.60	3.06	12	0.29	501.00	6152.00	30200	20230112	-37.62	12250	20221104	53.80	30200	-37.62	20230112	16250	15.94	20230630	30200	-37.62	20230112	12250	53.80	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
164	20231102	140852	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18730	940	2	5.28	557738840	29901	274.75	17820	18920	17820	23100	12460	17790	18652.85	0.46	7630	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2299	37.39	3.04	12	0.24	501.00	6152.00	30200	20230112	-37.98	12250	20221104	52.90	30200	-37.98	20230112	16250	15.26	20230630	30200	-37.98	20230112	12250	52.90	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
165	20231102	130855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18770	980	2	5.51	524766070	28141	258.58	17820	18920	17820	23100	12460	17790	18647.74	0.46	7620	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2304	37.47	3.05	12	0.23	501.00	6152.00	30200	20230112	-37.85	12250	20221104	53.22	30200	-37.85	20230112	16250	15.51	20230630	30200	-37.85	20230112	12250	53.22	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
166	20231102	120853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18860	1070	2	6.01	469058010	25183	231.40	17820	18890	17820	23100	12460	17790	18625.98	0.46	7868	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2315	37.64	3.07	12	0.21	501.00	6152.00	30200	20230112	-37.55	12250	20221104	53.96	30200	-37.55	20230112	16250	16.06	20230630	30200	-37.55	20230112	12250	53.96	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
167	20231102	110851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18810	1020	2	5.73	398501760	21430	196.91	17820	18890	17820	23100	12460	17790	18595.51	0.46	6978	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2309	37.54	3.06	12	0.17	501.00	6152.00	30200	20230112	-37.72	12250	20221104	53.55	30200	-37.72	20230112	16250	15.75	20230630	30200	-37.72	20230112	12250	53.55	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
168	20231102	100853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18640	850	2	4.78	252990510	13681	125.71	17820	18750	17820	23100	12460	17790	18492.11	0.46	4900	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2288	37.21	3.03	12	0.11	501.00	6152.00	30200	20230112	-38.28	12250	20221104	52.16	30200	-38.28	20230112	16250	14.71	20230630	30200	-38.28	20230112	12250	52.16	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
169	20231102	090859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	18500	710	2	3.99	107074140	5845	53.71	17820	18630	17820	23100	12460	17790	18318.93	0.46	2454	18136	17962	17856	17682	17576	17910	17630	61	5310	500	13160	10	1	12275111	2271	36.93	3.01	12	0.05	501.00	6152.00	30200	20230112	-38.74	12250	20221104	51.02	30200	-38.74	20230112	16250	13.85	20230630	30200	-38.74	20230112	12250	51.02	20221104	2.12	N	263720	500	61 억	56413	N	N	365	N	N
170	20231101	160850	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17790	-170	5	-0.95	193330760	10831	60.59	17960	18030	17750	23300	12580	17960	17850.33	0.48	-3006	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2184	35.51	2.89	12	0.09	501.00	6152.00	30200	20230112	-41.09	12250	20221104	45.22	30200	-41.09	20230112	16250	9.48	20230630	30200	-41.09	20230112	12250	45.22	20221104	2.14	N	263720	500	61 억	59470	N	N	365	N	N
171	20231101	150851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17820	-140	5	-0.78	171314820	9594	53.67	17960	18030	17750	23300	12580	17960	17856.45	0.48	-2903	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2187	35.57	2.90	12	0.08	501.00	6152.00	30200	20230112	-40.99	12250	20221104	45.47	30200	-40.99	20230112	16250	9.66	20230630	30200	-40.99	20230112	12250	45.47	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N
172	20231101	140843	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17850	-110	5	-0.61	150709650	8437	47.20	17960	18030	17750	23300	12580	17960	17862.94	0.48	-2614	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2191	35.63	2.90	12	0.07	501.00	6152.00	30200	20230112	-40.89	12250	20221104	45.71	30200	-40.89	20230112	16250	9.85	20230630	30200	-40.89	20230112	12250	45.71	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N
173	20231101	130851	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17860	-100	5	-0.56	127668980	7144	39.96	17960	18030	17750	23300	12580	17960	17870.80	0.48	-2614	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2192	35.65	2.90	12	0.06	501.00	6152.00	30200	20230112	-40.86	12250	20221104	45.80	30200	-40.86	20230112	16250	9.91	20230630	30200	-40.86	20230112	12250	45.80	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N
174	20231101	120910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17800	-160	5	-0.89	106571100	5964	33.36	17960	18030	17750	23300	12580	17960	17869.06	0.48	-2563	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2185	35.53	2.89	12	0.05	501.00	6152.00	30200	20230112	-41.06	12250	20221104	45.31	30200	-41.06	20230112	16250	9.54	20230630	30200	-41.06	20230112	12250	45.31	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N
175	20231101	110917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17790	-170	5	-0.95	81077800	4537	25.38	17960	18030	17750	23300	12580	17960	17870.35	0.48	-2294	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2184	35.51	2.89	12	0.04	501.00	6152.00	30200	20230112	-41.09	12250	20221104	45.22	30200	-41.09	20230112	16250	9.48	20230630	30200	-41.09	20230112	12250	45.22	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N
176	20231101	100904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17870	-90	5	-0.50	39647690	2212	12.37	17960	18030	17850	23300	12580	17960	17923.91	0.48	-465	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2194	35.67	2.90	12	0.02	501.00	6152.00	30200	20230112	-40.83	12250	20221104	45.88	30200	-40.83	20230112	16250	9.97	20230630	30200	-40.83	20230112	12250	45.88	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N
177	20231101	090905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	17900	-60	5	-0.33	6214160	346	1.94	17960	18030	17900	23300	12580	17960	17960.00	0.48	-27	18693	18326	18043	17676	17393	18185	17535	61	5340	500	13290	10	1	12275111	2197	35.73	2.91	12	0.00	501.00	6152.00	30200	20230112	-40.73	12250	20221104	46.12	30200	-40.73	20230112	16250	10.15	20230630	30200	-40.73	20230112	12250	46.12	20221104	2.14	N	263720	500	61 억	59470	N	N	1	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History