KissMeData/052790/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	160549	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9840	200	2	2.07	919319270	93846	38.78	9720	9930	9470	12530	6750	9640	9796.00	49.66	0	17757	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1115	43.93	0.53	12	0.83	224.00	18487.00	13900	20231110	-29.21	5200	20230726	89.23	13900	-29.21	20231110	5200	89.23	20230726	13900	-29.21	20231110	5200	89.23	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
3	20231130	150551	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9790	150	2	1.56	830984040	84838	35.06	9720	9930	9470	12530	6750	9640	9794.95	49.66	0	15764	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1109	43.71	0.53	12	0.75	224.00	18487.00	13900	20231110	-29.57	5200	20230726	88.27	13900	-29.57	20231110	5200	88.27	20230726	13900	-29.57	20231110	5200	88.27	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
4	20231130	140547	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9870	230	2	2.39	739236280	75501	31.20	9720	9930	9470	12530	6750	9640	9791.08	49.66	0	17731	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1118	44.06	0.53	12	0.67	224.00	18487.00	13900	20231110	-28.99	5200	20230726	89.81	13900	-28.99	20231110	5200	89.81	20230726	13900	-28.99	20231110	5200	89.81	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
5	20231130	130546	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9850	210	2	2.18	678319720	69318	28.64	9720	9930	9470	12530	6750	9640	9785.62	49.66	0	18356	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1116	43.97	0.53	12	0.61	224.00	18487.00	13900	20231110	-29.14	5200	20230726	89.42	13900	-29.14	20231110	5200	89.42	20230726	13900	-29.14	20231110	5200	89.42	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
6	20231130	120555	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9810	170	2	1.76	550230800	56250	23.24	9720	9930	9470	12530	6750	9640	9781.88	49.66	0	17008	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1112	43.79	0.53	12	0.50	224.00	18487.00	13900	20231110	-29.42	5200	20230726	88.65	13900	-29.42	20231110	5200	88.65	20230726	13900	-29.42	20231110	5200	88.65	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
7	20231130	110550	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9810	170	2	1.76	451587600	46199	19.09	9720	9930	9470	12530	6750	9640	9774.83	49.66	0	14642	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1112	43.79	0.53	12	0.41	224.00	18487.00	13900	20231110	-29.42	5200	20230726	88.65	13900	-29.42	20231110	5200	88.65	20230726	13900	-29.42	20231110	5200	88.65	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
8	20231130	100545	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9880	240	2	2.49	352187220	36100	14.92	9720	9930	9470	12530	6750	9640	9755.88	49.66	0	12179	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1119	44.11	0.53	12	0.32	224.00	18487.00	13900	20231110	-28.92	5200	20230726	90.00	13900	-28.92	20231110	5200	90.00	20230726	13900	-28.92	20231110	5200	90.00	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
9	20231130	090547	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9510	-130	5	-1.35	44632990	4642	1.92	9720	9720	9470	12530	6750	9640	9615.03	49.66	0	-1536	10246	9942	9546	9242	8846	10095	9395	57	2890	500	5970	10	1	11330638	1078	42.46	0.51	12	0.04	224.00	18487.00	13900	20231110	-31.58	5200	20230726	82.88	13900	-31.58	20231110	5200	82.88	20230726	13900	-31.58	20231110	5200	82.88	20230726	1.92	N	052790	500	56 억		5627060	N	N	0	N	00	N
10	20231129	160544	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9640	360	2	3.88	2319026100	241733	57.91	9390	9850	9150	12060	6500	9280	9593.31	49.39	0	30469	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1092	43.04	0.52	12	2.13	224.00	18487.00	13900	20231110	-30.65	5200	20230726	85.38	13900	-30.65	20231110	5200	85.38	20230726	13900	-30.65	20231110	5200	85.38	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
11	20231129	150548	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9580	300	2	3.23	2238008840	233307	55.89	9390	9850	9150	12060	6500	9280	9592.56	49.39	0	29680	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1085	42.77	0.52	12	2.06	224.00	18487.00	13900	20231110	-31.08	5200	20230726	84.23	13900	-31.08	20231110	5200	84.23	20230726	13900	-31.08	20231110	5200	84.23	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
12	20231129	140545	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9490	210	2	2.26	2081490590	216727	51.92	9390	9850	9150	12060	6500	9280	9604.21	49.39	0	29623	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1075	42.37	0.51	12	1.91	224.00	18487.00	13900	20231110	-31.73	5200	20230726	82.50	13900	-31.73	20231110	5200	82.50	20230726	13900	-31.73	20231110	5200	82.50	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
13	20231129	130548	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9530	250	2	2.69	1967127790	204678	49.03	9390	9850	9150	12060	6500	9280	9610.85	49.39	0	29424	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1080	42.54	0.52	12	1.81	224.00	18487.00	13900	20231110	-31.44	5200	20230726	83.27	13900	-31.44	20231110	5200	83.27	20230726	13900	-31.44	20231110	5200	83.27	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
14	20231129	120548	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9740	460	2	4.96	1845503990	192010	46.00	9390	9850	9150	12060	6500	9280	9611.51	49.39	0	25700	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1104	43.48	0.53	12	1.69	224.00	18487.00	13900	20231110	-29.93	5200	20230726	87.31	13900	-29.93	20231110	5200	87.31	20230726	13900	-29.93	20231110	5200	87.31	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
15	20231129	110548	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9660	380	2	4.09	1633870550	170321	40.80	9390	9830	9150	12060	6500	9280	9592.90	49.39	0	20458	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1095	43.12	0.52	12	1.50	224.00	18487.00	13900	20231110	-30.50	5200	20230726	85.77	13900	-30.50	20231110	5200	85.77	20230726	13900	-30.50	20231110	5200	85.77	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
16	20231129	100546	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9570	290	2	3.12	1194742520	125049	29.96	9390	9800	9150	12060	6500	9280	9554.21	49.39	0	15282	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1084	42.72	0.52	12	1.10	224.00	18487.00	13900	20231110	-31.15	5200	20230726	84.04	13900	-31.15	20231110	5200	84.04	20230726	13900	-31.15	20231110	5200	84.04	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
17	20231129	090543	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9210	-70	5	-0.75	64027510	6908	1.65	9390	9390	9150	12060	6500	9280	9268.59	49.39	0	-1646	10913	10096	9383	8566	7853	9740	8210	57	2780	500	5750	10	1	11330638	1044	41.12	0.50	12	0.06	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	13900	-33.74	20231110	5200	77.12	20230726	13900	-33.74	20231110	5200	77.12	20230726	1.97	N	052790	500	56 억		5595967	N	N	0	N	00	N
18	20231128	160545	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9280	-930	5	-9.11	3857032610	416547	133.70	10120	10200	8670	13270	7150	10210	9259.15	49.30	0	9961	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1051	41.43	0.50	12	3.68	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	13900	-33.24	20231110	5200	78.46	20230726	13900	-33.24	20231110	5200	78.46	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
19	20231128	150510	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9320	-890	5	-8.72	3740799560	404066	129.70	10120	10200	8670	13270	7150	10210	9257.49	49.30	0	9799	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1056	41.61	0.50	12	3.57	224.00	18487.00	13900	20231110	-32.95	5200	20230726	79.23	13900	-32.95	20231110	5200	79.23	20230726	13900	-32.95	20231110	5200	79.23	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
20	20231128	140544	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9140	-1070	5	-10.48	3194363090	345061	110.76	10120	10200	8670	13270	7150	10210	9256.92	49.30	0	-145	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1036	40.80	0.49	12	3.05	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	13900	-34.24	20231110	5200	75.77	20230726	13900	-34.24	20231110	5200	75.77	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
21	20231128	130542	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9130	-1080	5	-10.58	3075092790	331961	106.55	10120	10200	8670	13270	7150	10210	9262.93	49.30	0	815	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1034	40.76	0.49	12	2.93	224.00	18487.00	13900	20231110	-34.32	5200	20230726	75.58	13900	-34.32	20231110	5200	75.58	20230726	13900	-34.32	20231110	5200	75.58	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
22	20231128	120543	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9050	-1160	5	-11.36	2896551540	312346	100.26	10120	10200	8670	13270	7150	10210	9273.03	49.30	0	363	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1025	40.40	0.49	12	2.76	224.00	18487.00	13900	20231110	-34.89	5200	20230726	74.04	13900	-34.89	20231110	5200	74.04	20230726	13900	-34.89	20231110	5200	74.04	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
23	20231128	110543	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9230	-980	5	-9.60	1760584690	185358	59.50	10120	10200	9120	13270	7150	10210	9497.64	49.30	0	-10628	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1046	41.21	0.50	12	1.64	224.00	18487.00	13900	20231110	-33.60	5200	20230726	77.50	13900	-33.60	20231110	5200	77.50	20230726	13900	-33.60	20231110	5200	77.50	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
24	20231128	100543	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9200	-1010	5	-9.89	1604231270	168388	54.05	10120	10200	9120	13270	7150	10210	9526.31	49.30	0	-1215	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1042	41.07	0.50	12	1.49	224.00	18487.00	13900	20231110	-33.81	5200	20230726	76.92	13900	-33.81	20231110	5200	76.92	20230726	13900	-33.81	20231110	5200	76.92	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
25	20231128	090542	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	10100	-110	5	-1.08	187257330	18654	5.99	10120	10200	9930	13270	7150	10210	10036.89	49.30	0	4094	12543	11376	10733	9566	8923	11055	9245	57	3060	500	6330	10	1	11330638	1144	45.09	0.55	12	0.16	224.00	18487.00	13900	20231110	-27.34	5200	20230726	94.23	13900	-27.34	20231110	5200	94.23	20230726	13900	-27.34	20231110	5200	94.23	20230726	1.99	N	052790	500	56 억		5586237	N	N	0	N	00	N
26	20231127	160541	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10210	-1130	5	-9.96	3307591430	308740	423.45	11280	11900	10090	14740	7940	11340	10713.93	49.16	0	18768	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1157	45.58	0.55	12	2.72	224.00	18487.00	13900	20231110	-26.55	5200	20230726	96.35	13900	-26.55	20231110	5200	96.35	20230726	13900	-26.55	20231110	5200	96.35	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
27	20231127	150541	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10170	-1170	5	-10.32	2951041400	273704	375.40	11280	11900	10160	14740	7940	11340	10781.67	49.16	0	20279	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1152	45.40	0.55	12	2.42	224.00	18487.00	13900	20231110	-26.83	5200	20230726	95.58	13900	-26.83	20231110	5200	95.58	20230726	13900	-26.83	20231110	5200	95.58	20230726	2.00	N	052790	500	56 억		5569885	Y	N	0	N	01	N
28	20231127	140546	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10580	-760	5	-6.70	1900795690	171804	235.64	11280	11900	10510	14740	7940	11340	11063.58	49.16	0	7854	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1199	47.23	0.57	12	1.52	224.00	18487.00	13900	20231110	-23.88	5200	20230726	103.46	13900	-23.88	20231110	5200	103.46	20230726	13900	-23.88	20231110	5200	103.46	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
29	20231127	130543	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10690	-650	5	-5.73	1474768220	131710	180.65	11280	11900	10510	14740	7940	11340	11196.98	49.16	0	3852	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1211	47.72	0.58	12	1.16	224.00	18487.00	13900	20231110	-23.09	5200	20230726	105.58	13900	-23.09	20231110	5200	105.58	20230726	13900	-23.09	20231110	5200	105.58	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
30	20231127	120543	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11130	-210	5	-1.85	919366650	80437	110.32	11280	11900	11050	14740	7940	11340	11429.76	49.16	0	3781	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1261	49.69	0.60	12	0.71	224.00	18487.00	13900	20231110	-19.93	5200	20230726	114.04	13900	-19.93	20231110	5200	114.04	20230726	13900	-19.93	20231110	5200	114.04	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
31	20231127	110536	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11320	-20	5	-0.18	778673790	67866	93.08	11280	11900	11050	14740	7940	11340	11473.89	49.16	0	4725	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1283	50.54	0.61	12	0.60	224.00	18487.00	13900	20231110	-18.56	5200	20230726	117.69	13900	-18.56	20231110	5200	117.69	20230726	13900	-18.56	20231110	5200	117.69	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
32	20231127	100535	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11450	110	2	0.97	301209050	26513	36.36	11280	11590	11050	14740	7940	11340	11360.88	49.16	0	1463	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1297	51.12	0.62	12	0.23	224.00	18487.00	13900	20231110	-17.63	5200	20230726	120.19	13900	-17.63	20231110	5200	120.19	20230726	13900	-17.63	20231110	5200	120.19	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
33	20231127	090537	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11130	-210	5	-1.85	62655770	5570	7.64	11280	11340	11130	14740	7940	11340	11247.12	49.16	0	-1680	11920	11630	11390	11100	10860	11510	10980	57	3400	500	7030	10	1	11330638	1261	49.69	0.60	12	0.05	224.00	18487.00	13900	20231110	-19.93	5200	20230726	114.04	13900	-19.93	20231110	5200	114.04	20230726	13900	-19.93	20231110	5200	114.04	20230726	2.00	N	052790	500	56 억		5569885	N	N	0	N	01	N
34	20231124	160531	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11340	-380	5	-3.24	823004360	72528	73.46	11520	11680	11150	15230	8210	11720	11347.41	49.34	0	-20184	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1285	50.62	0.61	12	0.64	224.00	18487.00	13900	20231110	-18.42	5200	20230726	118.08	13900	-18.42	20231110	5200	118.08	20230726	13900	-18.42	20231110	5200	118.08	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
35	20231124	150538	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11210	-510	5	-4.35	693990000	61116	61.90	11520	11680	11150	15230	8210	11720	11355.29	49.34	0	-18125	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1270	50.04	0.61	12	0.54	224.00	18487.00	13900	20231110	-19.35	5200	20230726	115.58	13900	-19.35	20231110	5200	115.58	20230726	13900	-19.35	20231110	5200	115.58	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
36	20231124	140540	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11270	-450	5	-3.84	561171480	49277	49.91	11520	11680	11220	15230	8210	11720	11388.10	49.34	0	-14197	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1277	50.31	0.61	12	0.43	224.00	18487.00	13900	20231110	-18.92	5200	20230726	116.73	13900	-18.92	20231110	5200	116.73	20230726	13900	-18.92	20231110	5200	116.73	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
37	20231124	130536	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11370	-350	5	-2.99	469974300	41212	41.74	11520	11680	11330	15230	8210	11720	11403.82	49.34	0	-8216	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1288	50.76	0.62	12	0.36	224.00	18487.00	13900	20231110	-18.20	5200	20230726	118.65	13900	-18.20	20231110	5200	118.65	20230726	13900	-18.20	20231110	5200	118.65	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
38	20231124	120540	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11410	-310	5	-2.65	420097840	36825	37.30	11520	11680	11330	15230	8210	11720	11407.95	49.34	0	-6602	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1293	50.94	0.62	12	0.33	224.00	18487.00	13900	20231110	-17.91	5200	20230726	119.42	13900	-17.91	20231110	5200	119.42	20230726	13900	-17.91	20231110	5200	119.42	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
39	20231124	110537	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11360	-360	5	-3.07	392109430	34362	34.80	11520	11680	11330	15230	8210	11720	11411.14	49.34	0	-6268	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1287	50.71	0.61	12	0.30	224.00	18487.00	13900	20231110	-18.27	5200	20230726	118.46	13900	-18.27	20231110	5200	118.46	20230726	13900	-18.27	20231110	5200	118.46	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
40	20231124	100536	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11430	-290	5	-2.47	236889130	20716	20.98	11520	11680	11370	15230	8210	11720	11435.08	49.34	0	-3148	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1295	51.03	0.62	12	0.18	224.00	18487.00	13900	20231110	-17.77	5200	20230726	119.81	13900	-17.77	20231110	5200	119.81	20230726	13900	-17.77	20231110	5200	119.81	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
41	20231124	090536	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11470	-250	5	-2.13	81512600	7094	7.19	11520	11680	11380	15230	8210	11720	11490.36	49.34	0	-1056	12060	11890	11630	11460	11200	11975	11545	57	3510	500	0	10	1	11330638	1300	51.21	0.62	12	0.06	224.00	18487.00	13900	20231110	-17.48	5200	20230726	120.58	13900	-17.48	20231110	5200	120.58	20230726	13900	-17.48	20231110	5200	120.58	20230726	2.00	N	052790	500	56 억		5590048	N	N	0	N	02	N
42	20231123	160530	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11720	270	2	2.36	1129502750	97650	143.69	11450	11800	11370	14880	8020	11450	11566.11	49.43	0	-10314	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1328	52.32	0.63	12	0.86	224.00	18487.00	13900	20231110	-15.68	5200	20230726	125.38	13900	-15.68	20231110	5200	125.38	20230726	13900	-15.68	20231110	5200	125.38	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
43	20231123	150549	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11680	230	2	2.01	1073971090	92892	136.69	11450	11800	11370	14880	8020	11450	11561.50	49.43	0	-9472	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1323	52.14	0.63	12	0.82	224.00	18487.00	13900	20231110	-15.97	5200	20230726	124.62	13900	-15.97	20231110	5200	124.62	20230726	13900	-15.97	20231110	5200	124.62	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
44	20231123	140542	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11610	160	2	1.40	958600420	82951	122.06	11450	11800	11370	14880	8020	11450	11556.23	49.43	0	-8293	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1315	51.83	0.63	12	0.73	224.00	18487.00	13900	20231110	-16.47	5200	20230726	123.27	13900	-16.47	20231110	5200	123.27	20230726	13900	-16.47	20231110	5200	123.27	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
45	20231123	130543	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11510	60	2	0.52	853848480	73866	108.69	11450	11800	11370	14880	8020	11450	11559.42	49.43	0	-5302	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1304	51.38	0.62	12	0.65	224.00	18487.00	13900	20231110	-17.19	5200	20230726	121.35	13900	-17.19	20231110	5200	121.35	20230726	13900	-17.19	20231110	5200	121.35	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
46	20231123	120537	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11610	160	2	1.40	775355990	67062	98.68	11450	11800	11370	14880	8020	11450	11561.78	49.43	0	-6336	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1315	51.83	0.63	12	0.59	224.00	18487.00	13900	20231110	-16.47	5200	20230726	123.27	13900	-16.47	20231110	5200	123.27	20230726	13900	-16.47	20231110	5200	123.27	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
47	20231123	110549	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11570	120	2	1.05	686201390	59371	87.36	11450	11800	11370	14880	8020	11450	11557.85	49.43	0	-7442	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1311	51.65	0.63	12	0.52	224.00	18487.00	13900	20231110	-16.76	5200	20230726	122.50	13900	-16.76	20231110	5200	122.50	20230726	13900	-16.76	20231110	5200	122.50	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
48	20231123	100540	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11570	120	2	1.05	561794290	48577	71.48	11450	11800	11370	14880	8020	11450	11565.03	49.43	0	-7194	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1311	51.65	0.63	12	0.43	224.00	18487.00	13900	20231110	-16.76	5200	20230726	122.50	13900	-16.76	20231110	5200	122.50	20230726	13900	-16.76	20231110	5200	122.50	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
49	20231123	090534	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11420	-30	5	-0.26	58795220	5141	7.56	11450	11480	11400	14880	8020	11450	11436.53	49.43	0	293	11670	11560	11360	11250	11050	11615	11305	57	3430	500	0	10	1	11330638	1294	50.98	0.62	12	0.05	224.00	18487.00	13900	20231110	-17.84	5200	20230726	119.62	13900	-17.84	20231110	5200	119.62	20230726	13900	-17.84	20231110	5200	119.62	20230726	2.06	N	052790	500	56 억		5600378	N	N	0	N	02	N
50	20231122	160519	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11450	290	2	2.60	753783960	66484	79.11	11170	11470	11160	14500	7820	11160	11337.92	49.48	0	-6257	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1297	51.12	0.62	12	0.59	224.00	18487.00	13900	20231110	-17.63	5200	20230726	120.19	13900	-17.63	20231110	5200	120.19	20230726	13900	-17.63	20231110	5200	120.19	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
51	20231122	150528	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11400	240	2	2.15	595370590	52641	62.64	11170	11460	11160	14500	7820	11160	11310.45	49.48	0	-4717	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1292	50.89	0.62	12	0.46	224.00	18487.00	13900	20231110	-17.99	5200	20230726	119.23	13900	-17.99	20231110	5200	119.23	20230726	13900	-17.99	20231110	5200	119.23	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
52	20231122	140520	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11360	200	2	1.79	406824240	36005	42.84	11170	11460	11160	14500	7820	11160	11299.69	49.48	0	-2534	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1287	50.71	0.61	12	0.32	224.00	18487.00	13900	20231110	-18.27	5200	20230726	118.46	13900	-18.27	20231110	5200	118.46	20230726	13900	-18.27	20231110	5200	118.46	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
53	20231122	130539	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11360	200	2	1.79	362390920	32086	38.18	11170	11460	11160	14500	7820	11160	11294.99	49.48	0	-2995	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1287	50.71	0.61	12	0.28	224.00	18487.00	13900	20231110	-18.27	5200	20230726	118.46	13900	-18.27	20231110	5200	118.46	20230726	13900	-18.27	20231110	5200	118.46	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
54	20231122	120542	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11320	160	2	1.43	310276110	27499	32.72	11170	11460	11160	14500	7820	11160	11283.85	49.48	0	-3793	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1283	50.54	0.61	12	0.24	224.00	18487.00	13900	20231110	-18.56	5200	20230726	117.69	13900	-18.56	20231110	5200	117.69	20230726	13900	-18.56	20231110	5200	117.69	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
55	20231122	110605	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11280	120	2	1.08	238476100	21154	25.17	11170	11460	11160	14500	7820	11160	11274.14	49.48	0	-3298	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1278	50.36	0.61	12	0.19	224.00	18487.00	13900	20231110	-18.85	5200	20230726	116.92	13900	-18.85	20231110	5200	116.92	20230726	13900	-18.85	20231110	5200	116.92	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
56	20231122	100549	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11260	100	2	0.90	175589380	15557	18.51	11170	11460	11160	14500	7820	11160	11288.08	49.48	0	-1677	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1276	50.27	0.61	12	0.14	224.00	18487.00	13900	20231110	-18.99	5200	20230726	116.54	13900	-18.99	20231110	5200	116.54	20230726	13900	-18.99	20231110	5200	116.54	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
57	20231122	090522	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11300	140	2	1.25	17149670	1529	1.82	11170	11350	11160	14500	7820	11160	11222.39	49.48	0	-106	11806	11482	11216	10892	10626	11350	10760	57	3340	500	0	10	1	11330638	1280	50.45	0.61	12	0.01	224.00	18487.00	13900	20231110	-18.71	5200	20230726	117.31	13900	-18.71	20231110	5200	117.31	20230726	13900	-18.71	20231110	5200	117.31	20230726	2.07	N	052790	500	56 억		5606626	N	N	0	N	02	N
58	20231121	160524	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11160	-110	5	-0.98	942808290	83847	100.31	11390	11540	10950	14650	7890	11270	11244.39	49.47	0	964	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1264	49.82	0.60	12	0.74	224.00	18487.00	13900	20231110	-19.71	5200	20230726	114.62	13900	-19.71	20231110	5200	114.62	20230726	13900	-19.71	20231110	5200	114.62	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
59	20231121	150524	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11400	130	2	1.15	849707670	75539	90.37	11390	11540	10950	14650	7890	11270	11248.59	49.47	0	2310	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1292	50.89	0.62	12	0.67	224.00	18487.00	13900	20231110	-17.99	5200	20230726	119.23	13900	-17.99	20231110	5200	119.23	20230726	13900	-17.99	20231110	5200	119.23	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
60	20231121	140519	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11480	210	2	1.86	655093180	58485	69.97	11390	11490	10950	14650	7890	11270	11201.02	49.47	0	2456	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1301	51.25	0.62	12	0.52	224.00	18487.00	13900	20231110	-17.41	5200	20230726	120.77	13900	-17.41	20231110	5200	120.77	20230726	13900	-17.41	20231110	5200	120.77	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
61	20231121	130517	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11430	160	2	1.42	478132320	42981	51.42	11390	11430	10950	14650	7890	11270	11124.19	49.47	0	2940	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1295	51.03	0.62	12	0.38	224.00	18487.00	13900	20231110	-17.77	5200	20230726	119.81	13900	-17.77	20231110	5200	119.81	20230726	13900	-17.77	20231110	5200	119.81	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
62	20231121	120516	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11210	-60	5	-0.53	370223470	33419	39.98	11390	11390	10950	14650	7890	11270	11078.09	49.47	0	-116	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1270	50.04	0.61	12	0.29	224.00	18487.00	13900	20231110	-19.35	5200	20230726	115.58	13900	-19.35	20231110	5200	115.58	20230726	13900	-19.35	20231110	5200	115.58	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
63	20231121	110515	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11020	-250	5	-2.22	309820270	27988	33.48	11390	11390	10950	14650	7890	11270	11069.57	49.47	0	-320	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1249	49.20	0.60	12	0.25	224.00	18487.00	13900	20231110	-20.72	5200	20230726	111.92	13900	-20.72	20231110	5200	111.92	20230726	13900	-20.72	20231110	5200	111.92	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
64	20231121	100504	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11010	-260	5	-2.31	258711270	23354	27.94	11390	11390	10950	14650	7890	11270	11077.61	49.47	0	-832	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1248	49.15	0.60	12	0.21	224.00	18487.00	13900	20231110	-20.79	5200	20230726	111.73	13900	-20.79	20231110	5200	111.73	20230726	13900	-20.79	20231110	5200	111.73	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
65	20231121	090510	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11030	-240	5	-2.13	71334750	6362	7.61	11390	11390	11030	14650	7890	11270	11212.40	49.47	0	-1969	11556	11412	11146	11002	10736	11485	11075	57	3380	500	0	10	1	11330638	1250	49.24	0.60	12	0.06	224.00	18487.00	13900	20231110	-20.65	5200	20230726	112.12	13900	-20.65	20231110	5200	112.12	20230726	13900	-20.65	20231110	5200	112.12	20230726	2.08	N	052790	500	56 억		5605662	N	N	0	N	02	N
66	20231120	160513	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11270	340	2	3.11	922113160	82982	55.15	10960	11290	10880	14200	7660	10930	11111.94	49.30	0	19384	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1277	50.31	0.61	12	0.73	224.00	18487.00	13900	20231110	-18.92	5200	20230726	116.73	13900	-18.92	20231110	5200	116.73	20230726	13900	-18.92	20231110	5200	116.73	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
67	20231120	150517	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11150	220	2	2.01	825786670	74397	49.44	10960	11290	10880	14200	7660	10930	11099.75	49.30	0	19712	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1263	49.78	0.60	12	0.66	224.00	18487.00	13900	20231110	-19.78	5200	20230726	114.42	13900	-19.78	20231110	5200	114.42	20230726	13900	-19.78	20231110	5200	114.42	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
68	20231120	140516	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11130	200	2	1.83	765098970	68951	45.82	10960	11290	10880	14200	7660	10930	11096.29	49.30	0	18809	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1261	49.69	0.60	12	0.61	224.00	18487.00	13900	20231110	-19.93	5200	20230726	114.04	13900	-19.93	20231110	5200	114.04	20230726	13900	-19.93	20231110	5200	114.04	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
69	20231120	130513	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11150	220	2	2.01	728016980	65613	43.60	10960	11290	10880	14200	7660	10930	11095.65	49.30	0	17865	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1263	49.78	0.60	12	0.58	224.00	18487.00	13900	20231110	-19.78	5200	20230726	114.42	13900	-19.78	20231110	5200	114.42	20230726	13900	-19.78	20231110	5200	114.42	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
70	20231120	120514	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11200	270	2	2.47	696470810	62783	41.72	10960	11290	10880	14200	7660	10930	11093.33	49.30	0	17386	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1269	50.00	0.61	12	0.55	224.00	18487.00	13900	20231110	-19.42	5200	20230726	115.38	13900	-19.42	20231110	5200	115.38	20230726	13900	-19.42	20231110	5200	115.38	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
71	20231120	110513	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11090	160	2	1.46	434294250	39126	26.00	10960	11290	10880	14200	7660	10930	11099.93	49.30	0	7522	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1257	49.51	0.60	12	0.35	224.00	18487.00	13900	20231110	-20.22	5200	20230726	113.27	13900	-20.22	20231110	5200	113.27	20230726	13900	-20.22	20231110	5200	113.27	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
72	20231120	100511	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11250	320	2	2.93	284121080	25659	17.05	10960	11250	10880	14200	7660	10930	11073.02	49.30	0	5887	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1275	50.22	0.61	12	0.23	224.00	18487.00	13900	20231110	-19.06	5200	20230726	116.35	13900	-19.06	20231110	5200	116.35	20230726	13900	-19.06	20231110	5200	116.35	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
73	20231120	090516	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11070	140	2	1.28	62563320	5684	3.78	10960	11080	10960	14200	7660	10930	11007.05	49.30	0	1123	12250	11590	11220	10560	10190	11405	10375	57	3270	500	0	10	1	11330638	1254	49.42	0.60	12	0.05	224.00	18487.00	13900	20231110	-20.36	5200	20230726	112.88	13900	-20.36	20231110	5200	112.88	20230726	13900	-20.36	20231110	5200	112.88	20230726	2.12	N	052790	500	56 억		5586256	N	N	0	N	02	N
74	20231117	160525	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10930	-720	5	-6.18	1660444560	148191	87.77	11620	11880	10850	15140	8160	11650	11205.12	49.28	0	2822	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1238	48.79	0.59	12	1.31	224.00	18487.00	13900	20231110	-21.37	5200	20230726	110.19	13900	-21.37	20231110	5200	110.19	20230726	13900	-21.37	20231110	5200	110.19	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
75	20231117	150528	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10930	-720	5	-6.18	1564188020	139379	82.55	11620	11880	10850	15140	8160	11650	11222.55	49.28	0	2294	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1238	48.79	0.59	12	1.23	224.00	18487.00	13900	20231110	-21.37	5200	20230726	110.19	13900	-21.37	20231110	5200	110.19	20230726	13900	-21.37	20231110	5200	110.19	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
76	20231117	140526	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11070	-580	5	-4.98	1485280010	132191	78.29	11620	11880	10850	15140	8160	11650	11235.86	49.28	0	2000	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1254	49.42	0.60	12	1.17	224.00	18487.00	13900	20231110	-20.36	5200	20230726	112.88	13900	-20.36	20231110	5200	112.88	20230726	13900	-20.36	20231110	5200	112.88	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
77	20231117	130525	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10970	-680	5	-5.84	1420045360	126267	74.79	11620	11880	10850	15140	8160	11650	11246.37	49.28	0	438	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1243	48.97	0.59	12	1.11	224.00	18487.00	13900	20231110	-21.08	5200	20230726	110.96	13900	-21.08	20231110	5200	110.96	20230726	13900	-21.08	20231110	5200	110.96	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
78	20231117	120526	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10990	-660	5	-5.67	1350869220	119942	71.04	11620	11880	10850	15140	8160	11650	11262.69	49.28	0	-47	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1245	49.06	0.59	12	1.06	224.00	18487.00	13900	20231110	-20.94	5200	20230726	111.35	13900	-20.94	20231110	5200	111.35	20230726	13900	-20.94	20231110	5200	111.35	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
79	20231117	110527	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11080	-570	5	-4.89	1316179950	116797	69.18	11620	11880	10850	15140	8160	11650	11268.95	49.28	0	199	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1255	49.46	0.60	12	1.03	224.00	18487.00	13900	20231110	-20.29	5200	20230726	113.08	13900	-20.29	20231110	5200	113.08	20230726	13900	-20.29	20231110	5200	113.08	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
80	20231117	100525	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11080	-570	5	-4.89	1184205130	104790	62.07	11620	11880	10850	15140	8160	11650	11300.75	49.28	0	114	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1255	49.46	0.60	12	0.92	224.00	18487.00	13900	20231110	-20.29	5200	20230726	113.08	13900	-20.29	20231110	5200	113.08	20230726	13900	-20.29	20231110	5200	113.08	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
81	20231117	090527	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11560	-90	5	-0.77	71937980	6209	3.68	11620	11650	11540	15140	8160	11650	11586.08	49.28	0	1808	11976	11812	11516	11352	11056	11895	11435	57	3490	500	0	10	1	11330638	1310	51.61	0.63	12	0.05	224.00	18487.00	13900	20231110	-16.83	5200	20230726	122.31	13900	-16.83	20231110	5200	122.31	20230726	13900	-16.83	20231110	5200	122.31	20230726	2.28	N	052790	500	56 억		5583390	N	N	0	N	02	N
82	20231116	160523	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11590	190	2	1.67	1771244240	153813	40.68	11420	11680	11220	14820	7980	11400	11515.88	49.12	0	19093	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1313	51.74	0.63	12	1.36	224.00	18487.00	13900	20231110	-16.62	5200	20230726	122.88	13900	-16.62	20231110	5200	122.88	20230726	13900	-16.62	20231110	5200	122.88	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
83	20231116	150523	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11550	150	2	1.32	1567848720	136189	36.02	11420	11680	11220	14820	7980	11400	11512.65	49.12	0	18295	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1309	51.56	0.62	12	1.20	224.00	18487.00	13900	20231110	-16.91	5200	20230726	122.12	13900	-16.91	20231110	5200	122.12	20230726	13900	-16.91	20231110	5200	122.12	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
84	20231116	140509	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11500	100	2	0.88	1458194020	126691	33.51	11420	11680	11220	14820	7980	11400	11510.21	49.12	0	15328	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1303	51.34	0.62	12	1.12	224.00	18487.00	13900	20231110	-17.27	5200	20230726	121.15	13900	-17.27	20231110	5200	121.15	20230726	13900	-17.27	20231110	5200	121.15	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
85	20231116	130523	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11500	100	2	0.88	1384755290	120293	31.82	11420	11680	11220	14820	7980	11400	11511.91	49.12	0	14035	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1303	51.34	0.62	12	1.06	224.00	18487.00	13900	20231110	-17.27	5200	20230726	121.15	13900	-17.27	20231110	5200	121.15	20230726	13900	-17.27	20231110	5200	121.15	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
86	20231116	120525	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11600	200	2	1.75	1190442680	103468	27.37	11420	11680	11220	14820	7980	11400	11505.85	49.12	0	8035	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1314	51.79	0.63	12	0.91	224.00	18487.00	13900	20231110	-16.55	5200	20230726	123.08	13900	-16.55	20231110	5200	123.08	20230726	13900	-16.55	20231110	5200	123.08	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
87	20231116	110522	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11520	120	2	1.05	826438830	72044	19.06	11420	11640	11220	14820	7980	11400	11471.72	49.12	0	4347	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1305	51.43	0.62	12	0.64	224.00	18487.00	13900	20231110	-17.12	5200	20230726	121.54	13900	-17.12	20231110	5200	121.54	20230726	13900	-17.12	20231110	5200	121.54	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
88	20231116	100522	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11440	40	2	0.35	301710780	26187	6.93	11420	11640	11420	14820	7980	11400	11523.36	49.12	0	2856	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1296	51.07	0.62	12	0.23	224.00	18487.00	13900	20231110	-17.70	5200	20230726	120.00	13900	-17.70	20231110	5200	120.00	20230726	13900	-17.70	20231110	5200	120.00	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
89	20231116	090522	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11400	0	3	0.00	0	0	0.00	0	0	0	14820	7980	11400	0.00	49.12	0	0	13426	12412	11796	10782	10166	12105	10475	57	3420	500	0	10	1	11330638	1292	50.89	0.62	12	0.00	224.00	18487.00	13900	20231110	-17.99	5200	20230726	119.23	13900	-17.99	20231110	5200	119.23	20230726	13900	-17.99	20231110	5200	119.23	20230726	2.42	N	052790	500	56 억		5565579	N	N	0	N	02	N
90	20231115	160451	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11400	-1390	5	-10.87	4288689780	374679	114.76	12810	12810	11180	16620	8960	12790	11446.34	49.25	0	-14428	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1292	50.89	0.62	12	3.31	224.00	18487.00	13900	20231110	-17.99	5200	20230726	119.23	13900	-17.99	20231110	5200	119.23	20230726	13900	-17.99	20231110	5200	119.23	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
91	20231115	150529	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11400	-1390	5	-10.87	4078283220	356225	109.11	12810	12810	11180	16620	8960	12790	11448.61	49.25	0	-16336	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1292	50.89	0.62	12	3.14	224.00	18487.00	13900	20231110	-17.99	5200	20230726	119.23	13900	-17.99	20231110	5200	119.23	20230726	13900	-17.99	20231110	5200	119.23	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
92	20231115	140527	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11400	-1390	5	-10.87	3608913590	315025	96.49	12810	12810	11180	16620	8960	12790	11455.96	49.25	0	-29171	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1292	50.89	0.62	12	2.78	224.00	18487.00	13900	20231110	-17.99	5200	20230726	119.23	13900	-17.99	20231110	5200	119.23	20230726	13900	-17.99	20231110	5200	119.23	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
93	20231115	130530	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11470	-1320	5	-10.32	3359320950	293171	89.80	12810	12810	11180	16620	8960	12790	11458.57	49.25	0	-26530	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1300	51.21	0.62	12	2.59	224.00	18487.00	13900	20231110	-17.48	5200	20230726	120.58	13900	-17.48	20231110	5200	120.58	20230726	13900	-17.48	20231110	5200	120.58	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
94	20231115	120531	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11410	-1380	5	-10.79	3100156610	270572	82.87	12810	12810	11180	16620	8960	12790	11457.78	49.25	0	-28959	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1293	50.94	0.62	12	2.39	224.00	18487.00	13900	20231110	-17.91	5200	20230726	119.42	13900	-17.91	20231110	5200	119.42	20230726	13900	-17.91	20231110	5200	119.42	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
95	20231115	110535	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11450	-1340	5	-10.48	2883469040	251594	77.06	12810	12810	11180	16620	8960	12790	11460.80	49.25	0	-28852	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1297	51.12	0.62	12	2.22	224.00	18487.00	13900	20231110	-17.63	5200	20230726	120.19	13900	-17.63	20231110	5200	120.19	20230726	13900	-17.63	20231110	5200	120.19	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
96	20231115	100533	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11340	-1450	5	-11.34	2550583220	222323	68.10	12810	12810	11180	16620	8960	12790	11472.42	49.25	0	-24547	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1285	50.62	0.61	12	1.96	224.00	18487.00	13900	20231110	-18.42	5200	20230726	118.08	13900	-18.42	20231110	5200	118.08	20230726	13900	-18.42	20231110	5200	118.08	20230726	2.46	N	052790	500	56 억		5580006	N	N	0	N	02	N
97	20231115	090526	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11530	-1260	5	-9.85	607511890	51157	15.67	12810	12810	11530	16620	8960	12790	11875.42	49.25	0	177	14490	13640	12920	12070	11350	13280	11710	57	3830	500	0	10	1	11330638	1306	51.47	0.62	12	0.45	224.00	18487.00	13900	20231110	-17.05	5200	20230726	121.73	13900	-17.05	20231110	5200	121.73	20230726	13900	-17.05	20231110	5200	121.73	20230726	2.46	N	052790	500	56 억		5580006	Y	N	0	N	02	N
98	20231114	160521	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12790	-10	5	-0.08	4116551560	324189	172.98	13030	13770	12200	16640	8960	12800	12697.79	49.33	0	-6939	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1449	57.10	0.69	12	2.86	224.00	18487.00	13900	20231110	-7.99	5200	20230726	145.96	13900	-7.99	20231110	5200	145.96	20230726	13900	-7.99	20231110	5200	145.96	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
99	20231114	150521	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12470	-330	5	-2.58	2545277430	199600	106.50	13030	13770	12200	16640	8960	12800	12751.89	49.33	0	-6505	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1413	55.67	0.67	12	1.76	224.00	18487.00	13900	20231110	-10.29	5200	20230726	139.81	13900	-10.29	20231110	5200	139.81	20230726	13900	-10.29	20231110	5200	139.81	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
100	20231114	140521	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12440	-360	5	-2.81	1253820780	100449	53.60	13030	13050	12200	16640	8960	12800	12482.16	49.33	0	763	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1410	55.54	0.67	12	0.89	224.00	18487.00	13900	20231110	-10.50	5200	20230726	139.23	13900	-10.50	20231110	5200	139.23	20230726	13900	-10.50	20231110	5200	139.23	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
101	20231114	130523	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12410	-390	5	-3.05	1139779020	91274	48.70	13030	13050	12200	16640	8960	12800	12487.44	49.33	0	1191	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1406	55.40	0.67	12	0.81	224.00	18487.00	13900	20231110	-10.72	5200	20230726	138.65	13900	-10.72	20231110	5200	138.65	20230726	13900	-10.72	20231110	5200	138.65	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
102	20231114	120523	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12490	-310	5	-2.42	1004700420	80373	42.88	13030	13050	12200	16640	8960	12800	12500.47	49.33	0	1073	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1415	55.76	0.68	12	0.71	224.00	18487.00	13900	20231110	-10.14	5200	20230726	140.19	13900	-10.14	20231110	5200	140.19	20230726	13900	-10.14	20231110	5200	140.19	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
103	20231114	110529	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12540	-260	5	-2.03	794949830	63767	34.02	13030	13050	12200	16640	8960	12800	12466.47	49.33	0	1866	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1421	55.98	0.68	12	0.56	224.00	18487.00	13900	20231110	-9.78	5200	20230726	141.15	13900	-9.78	20231110	5200	141.15	20230726	13900	-9.78	20231110	5200	141.15	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
104	20231114	100524	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12470	-330	5	-2.58	590130510	47490	25.34	13030	13050	12200	16640	8960	12800	12426.41	49.33	0	3822	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1413	55.67	0.67	12	0.42	224.00	18487.00	13900	20231110	-10.29	5200	20230726	139.81	13900	-10.29	20231110	5200	139.81	20230726	13900	-10.29	20231110	5200	139.81	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
105	20231114	090518	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12350	-450	5	-3.52	142318470	11178	5.96	13030	13050	12280	16640	8960	12800	12732.01	49.33	0	-1087	13820	13310	12940	12430	12060	13565	12685	57	3840	500	0	10	1	11330638	1399	55.13	0.67	12	0.10	224.00	18487.00	13900	20231110	-11.15	5200	20230726	137.50	13900	-11.15	20231110	5200	137.50	20230726	13900	-11.15	20231110	5200	137.50	20230726	2.79	N	052790	500	56 억		5589944	N	N	0	N	02	N
106	20231113	160515	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12800	-500	5	-3.76	2403256960	186956	14.52	12610	13450	12570	17290	9310	13300	12855.67	49.06	0	28966	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1450	57.14	0.69	12	1.65	224.00	18487.00	13900	20231110	-7.91	5200	20230726	146.15	13900	-7.91	20231110	5200	146.15	20230726	13900	-7.91	20231110	5200	146.15	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
107	20231113	150515	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12590	-710	5	-5.34	2202310180	171223	13.30	12610	13450	12570	17290	9310	13300	12862.23	49.06	0	28587	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1427	56.21	0.68	12	1.51	224.00	18487.00	13900	20231110	-9.42	5200	20230726	142.12	13900	-9.42	20231110	5200	142.12	20230726	13900	-9.42	20231110	5200	142.12	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
108	20231113	140512	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12580	-720	5	-5.41	2054402050	159520	12.39	12610	13450	12570	17290	9310	13300	12878.64	49.06	0	26792	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1425	56.16	0.68	12	1.41	224.00	18487.00	13900	20231110	-9.50	5200	20230726	141.92	13900	-9.50	20231110	5200	141.92	20230726	13900	-9.50	20231110	5200	141.92	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
109	20231113	130512	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12710	-590	5	-4.44	1831401310	141870	11.02	12610	13450	12600	17290	9310	13300	12909.00	49.06	0	25484	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1440	56.74	0.69	12	1.25	224.00	18487.00	13900	20231110	-8.56	5200	20230726	144.42	13900	-8.56	20231110	5200	144.42	20230726	13900	-8.56	20231110	5200	144.42	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
110	20231113	120512	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	-400	5	-3.01	1740562520	134748	10.47	12610	13450	12600	17290	9310	13300	12917.16	49.06	0	24828	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1462	57.59	0.70	12	1.19	224.00	18487.00	13900	20231110	-7.19	5200	20230726	148.08	13900	-7.19	20231110	5200	148.08	20230726	13900	-7.19	20231110	5200	148.08	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
111	20231113	110511	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12950	-350	5	-2.63	1634108200	126458	9.82	12610	13450	12600	17290	9310	13300	12922.14	49.06	0	22241	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1467	57.81	0.70	12	1.12	224.00	18487.00	13900	20231110	-6.83	5200	20230726	149.04	13900	-6.83	20231110	5200	149.04	20230726	13900	-6.83	20231110	5200	149.04	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
112	20231113	100509	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12850	-450	5	-3.38	1474581410	114038	8.86	12610	13450	12600	17290	9310	13300	12930.61	49.06	0	19538	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1456	57.37	0.70	12	1.01	224.00	18487.00	13900	20231110	-7.55	5200	20230726	147.12	13900	-7.55	20231110	5200	147.12	20230726	13900	-7.55	20231110	5200	147.12	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
113	20231113	090514	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12830	-470	5	-3.53	334630010	26268	2.04	12610	12950	12600	17290	9310	13300	12739.03	49.06	0	-635	14633	13966	13233	12566	11833	13600	12200	57	3990	500	0	10	1	11330638	1454	57.28	0.69	12	0.23	224.00	18487.00	13900	20231110	-7.70	5200	20230726	146.73	13900	-7.70	20231110	5200	146.73	20230726	13900	-7.70	20231110	5200	146.73	20230726	2.74	N	052790	500	56 억		5558333	N	N	0	N	02	N
114	20231110	160530	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	13300	10	2	0.08	16705682650	1273651	27.58	13740	13900	12500	17270	9310	13290	13115.19	48.42	0	72112	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1507	59.38	0.72	12	11.24	224.00	18487.00	13900	20231110	-4.32	5200	20230726	155.77	13900	-4.32	20231110	5200	155.77	20230726	13900	-4.32	20231110	5200	155.77	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
115	20231110	150521	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	13320	30	2	0.23	16063494630	1225458	26.53	13740	13900	12500	17270	9310	13290	13107.08	48.42	0	68552	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1509	59.46	0.72	12	10.82	224.00	18487.00	13900	20231110	-4.17	5200	20230726	156.15	13900	-4.17	20231110	5200	156.15	20230726	13900	-4.17	20231110	5200	156.15	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
116	20231110	140517	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	13280	-10	5	-0.08	13717364760	1051303	22.76	13740	13900	12500	17270	9310	13290	13046.30	48.42	0	29502	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1505	59.29	0.72	12	9.28	224.00	18487.00	13900	20231110	-4.46	5200	20230726	155.38	13900	-4.46	20231110	5200	155.38	20230726	13900	-4.46	20231110	5200	155.38	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
117	20231110	130517	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	13090	-200	5	-1.50	11709581470	900272	19.49	13740	13900	12500	17270	9310	13290	13004.43	48.42	0	33522	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1483	58.44	0.71	12	7.95	224.00	18487.00	13900	20231110	-5.83	5200	20230726	151.73	13900	-5.83	20231110	5200	151.73	20230726	13900	-5.83	20231110	5200	151.73	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
118	20231110	120518	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	13120	-170	5	-1.28	10699759370	822960	17.82	13740	13900	12500	17270	9310	13290	12999.01	48.42	0	29529	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1487	58.57	0.71	12	7.26	224.00	18487.00	13900	20231110	-5.61	5200	20230726	152.31	13900	-5.61	20231110	5200	152.31	20230726	13900	-5.61	20231110	5200	152.31	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
119	20231110	110513	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	12930	-360	5	-2.71	8691818440	670240	14.51	13740	13900	12500	17270	9310	13290	12964.72	48.42	0	12609	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1465	57.72	0.70	12	5.92	224.00	18487.00	13900	20231110	-6.98	5200	20230726	148.65	13900	-6.98	20231110	5200	148.65	20230726	13900	-6.98	20231110	5200	148.65	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
120	20231110	100518	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	12850	-440	5	-3.31	7928304410	610675	13.22	13740	13900	12500	17270	9310	13290	12979.19	48.42	0	-7779	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1456	57.37	0.70	12	5.39	224.00	18487.00	13900	20231110	-7.55	5200	20230726	147.12	13900	-7.55	20231110	5200	147.12	20230726	13900	-7.55	20231110	5200	147.12	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
121	20231110	090507	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	12930	-360	5	-2.71	3301591750	249376	5.40	13740	13900	12690	17270	9310	13290	13237.91	48.42	0	-3996	15356	14322	12256	11222	9156	14840	11740	57	3980	500	8230	10	1	11330638	1465	57.72	0.70	12	2.20	224.00	18487.00	13900	20231110	-6.98	5200	20230726	148.65	13900	-6.98	20231110	5200	148.65	20230726	13900	-6.98	20231110	5200	148.65	20230726	2.58	N	052790	500	56 억		5486222	N	N	0	N	01	N
122	20231109	160503	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	13290	3060	1	29.91	55988969490	4566892	305.55	11080	13290	10190	13290	7170	10230	12253.77	48.63	0	-31614	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1506	59.33	0.72	12	40.31	224.00	18487.00	13290	20231109	0.00	5200	20230726	155.58	13290	0.00	20231109	5200	155.58	20230726	13290	0.00	20231109	5200	155.58	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
123	20231109	150505	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	12900	2670	2	26.10	52350015150	4289811	287.01	11080	13290	10190	13290	7170	10230	12203.34	48.63	0	-25136	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1462	57.59	0.70	12	37.86	224.00	18487.00	13290	20231109	-2.93	5200	20230726	148.08	13290	-2.93	20231109	5200	148.08	20230726	13290	-2.93	20231109	5200	148.08	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
124	20231109	140504	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	12290	2060	2	20.14	40772076820	3399238	227.42	11080	13120	10190	13290	7170	10230	11994.48	48.63	0	-25459	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1393	54.87	0.66	12	30.00	224.00	18487.00	13120	20231109	-6.33	5200	20230726	136.35	13120	-6.33	20231109	5200	136.35	20230726	13120	-6.33	20231109	5200	136.35	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
125	20231109	130505	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	12030	1800	2	17.60	37652060190	3143882	210.34	11080	13120	10190	13290	7170	10230	11976.30	48.63	0	-13094	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1363	53.71	0.65	12	27.75	224.00	18487.00	13120	20231109	-8.31	5200	20230726	131.35	13120	-8.31	20231109	5200	131.35	20230726	13120	-8.31	20231109	5200	131.35	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
126	20231109	120507	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	11780	1550	2	15.15	33681711690	2816136	188.41	11080	13120	10190	13290	7170	10230	11960.26	48.63	0	-19377	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1335	52.59	0.64	12	24.85	224.00	18487.00	13120	20231109	-10.21	5200	20230726	126.54	13120	-10.21	20231109	5200	126.54	20230726	13120	-10.21	20231109	5200	126.54	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
127	20231109	110506	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	12340	2110	2	20.63	30877615570	2584810	172.94	11080	13120	10190	13290	7170	10230	11945.80	48.63	0	-21067	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1398	55.09	0.67	12	22.81	224.00	18487.00	13120	20231109	-5.95	5200	20230726	137.31	13120	-5.95	20231109	5200	137.31	20230726	13120	-5.95	20231109	5200	137.31	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
128	20231109	100502	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	12940	2710	2	26.49	26756566420	2258173	151.08	11080	13120	10190	13290	7170	10230	11848.77	48.63	0	-16563	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1466	57.77	0.70	12	19.93	224.00	18487.00	13120	20231109	-1.37	5200	20230726	148.85	13120	-1.37	20231109	5200	148.85	20230726	13120	-1.37	20231109	5200	148.85	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
129	20231109	090503	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	10720	490	2	4.79	1558586290	142521	9.54	11080	11250	10500	13290	7170	10230	10935.84	48.63	0	5066	11836	11032	9426	8622	7016	11435	9025	57	3060	500	6340	10	1	11330638	1215	47.86	0.58	12	1.26	224.00	18487.00	11250	20231109	-4.71	5200	20230726	106.15	11250	-4.71	20231109	5200	106.15	20230726	11250	-4.71	20231109	5200	106.15	20230726	2.54	N	052790	500	56 억		5510456	N	N	0	N	00	N
130	20231108	160500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	2360	1	29.99	14263106660	1494613	2785.75	7870	10230	7820	10230	5510	7870	9543.01	48.80	0	-8801	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1159	45.67	0.55	12	13.19	224.00	18487.00	10350	20221123	-1.16	5200	20230726	96.73	10230	0.00	20231108	5200	96.73	20230726	10350	-1.16	20221123	5200	96.73	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
131	20231108	150502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	2360	1	29.99	14254001960	1493723	2784.10	7870	10230	7820	10230	5510	7870	9542.61	48.80	0	-8801	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1159	45.67	0.55	12	13.18	224.00	18487.00	10350	20221123	-1.16	5200	20230726	96.73	10230	0.00	20231108	5200	96.73	20230726	10350	-1.16	20221123	5200	96.73	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
132	20231108	140501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	2360	1	29.99	14236130150	1491976	2780.84	7870	10230	7820	10230	5510	7870	9541.80	48.80	0	-8801	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1159	45.67	0.55	12	13.17	224.00	18487.00	10350	20221123	-1.16	5200	20230726	96.73	10230	0.00	20231108	5200	96.73	20230726	10350	-1.16	20221123	5200	96.73	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
133	20231108	130502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	2360	1	29.99	14198135930	1488262	2773.92	7870	10230	7820	10230	5510	7870	9540.08	48.80	0	-8801	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1159	45.67	0.55	12	13.13	224.00	18487.00	10350	20221123	-1.16	5200	20230726	96.73	10230	0.00	20231108	5200	96.73	20230726	10350	-1.16	20221123	5200	96.73	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
134	20231108	120503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	2360	1	29.99	14121830360	1480803	2760.01	7870	10230	7820	10230	5510	7870	9536.61	48.80	0	-8801	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1159	45.67	0.55	12	13.07	224.00	18487.00	10350	20221123	-1.16	5200	20230726	96.73	10230	0.00	20231108	5200	96.73	20230726	10350	-1.16	20221123	5200	96.73	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
135	20231108	110500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	10230	2360	1	29.99	13989587150	1467876	2735.92	7870	10230	7820	10230	5510	7870	9530.50	48.80	0	-8800	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1159	45.67	0.55	12	12.95	224.00	18487.00	10350	20221123	-1.16	5200	20230726	96.73	10230	0.00	20231108	5200	96.73	20230726	10350	-1.16	20221123	5200	96.73	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
136	20231108	100501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	9340	1470	2	18.68	5014123090	559920	1043.61	7870	9400	7820	10230	5510	7870	8955.08	48.80	0	-5034	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	1058	41.70	0.51	12	4.94	224.00	18487.00	10350	20221123	-9.76	5200	20230726	79.62	10220	-8.61	20230921	5200	79.62	20230726	10350	-9.76	20221123	5200	79.62	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
137	20231108	090459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7900	30	2	0.38	2526110	321	0.60	7870	7930	7820	10230	5510	7870	7869.49	48.80	0	229	8456	8162	7906	7612	7356	8035	7485	57	2360	500	4870	10	1	11330638	895	35.27	0.43	12	0.00	224.00	18487.00	10350	20221123	-23.67	5200	20230726	51.92	10220	-22.70	20230921	5200	51.92	20230726	10350	-23.67	20221123	5200	51.92	20230726	2.55	N	052790	500	56 억		5528952	N	N	0	N	00	N
138	20231107	160501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7870	70	2	0.90	423059220	53579	113.95	7920	8200	7650	10140	5460	7800	7895.99	48.82	0	-3151	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	892	35.13	0.43	12	0.47	224.00	18487.00	10350	20221123	-23.96	5200	20230726	51.35	10220	-22.99	20230921	5200	51.35	20230726	10350	-23.96	20221123	5200	51.35	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
139	20231107	150501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7800	0	3	0.00	408281010	51699	109.96	7920	8200	7650	10140	5460	7800	7897.27	48.82	0	-3296	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	884	34.82	0.42	12	0.46	224.00	18487.00	10350	20221123	-24.64	5200	20230726	50.00	10220	-23.68	20230921	5200	50.00	20230726	10350	-24.64	20221123	5200	50.00	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
140	20231107	140504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7880	80	2	1.03	393975310	49867	106.06	7920	8200	7650	10140	5460	7800	7900.52	48.82	0	-3536	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	893	35.18	0.43	12	0.44	224.00	18487.00	10350	20221123	-23.86	5200	20230726	51.54	10220	-22.90	20230921	5200	51.54	20230726	10350	-23.86	20221123	5200	51.54	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
141	20231107	130502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7800	0	3	0.00	375441520	47493	101.01	7920	8200	7650	10140	5460	7800	7905.20	48.82	0	-4958	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	884	34.82	0.42	12	0.42	224.00	18487.00	10350	20221123	-24.64	5200	20230726	50.00	10220	-23.68	20230921	5200	50.00	20230726	10350	-24.64	20221123	5200	50.00	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
142	20231107	120459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7850	50	2	0.64	344235220	43501	92.52	7920	8200	7650	10140	5460	7800	7913.27	48.82	0	-7876	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	889	35.04	0.42	12	0.38	224.00	18487.00	10350	20221123	-24.15	5200	20230726	50.96	10220	-23.19	20230921	5200	50.96	20230726	10350	-24.15	20221123	5200	50.96	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
143	20231107	110500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7890	90	2	1.15	305400030	38537	81.96	7920	8200	7650	10140	5460	7800	7924.85	48.82	0	-8850	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	894	35.22	0.43	12	0.34	224.00	18487.00	10350	20221123	-23.77	5200	20230726	51.73	10220	-22.80	20230921	5200	51.73	20230726	10350	-23.77	20221123	5200	51.73	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
144	20231107	100505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7750	-50	5	-0.64	186140970	23518	50.02	7920	8200	7650	10140	5460	7800	7914.83	48.82	0	-4267	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	878	34.60	0.42	12	0.21	224.00	18487.00	10350	20221123	-25.12	5200	20230726	49.04	10220	-24.17	20230921	5200	49.04	20230726	10350	-25.12	20221123	5200	49.04	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
145	20231107	090454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7670	-130	5	-1.67	10468000	1357	2.89	7920	7920	7670	10140	5460	7800	7714.08	48.82	0	-622	8060	7930	7770	7640	7480	7850	7560	57	2340	500	4830	10	1	11330638	869	34.24	0.41	12	0.01	224.00	18487.00	10350	20221123	-25.89	5200	20230726	47.50	10220	-24.95	20230921	5200	47.50	20230726	10350	-25.89	20221123	5200	47.50	20230726	2.64	N	052790	500	56 억		5532098	N	N	0	N	00	N
146	20231106	160449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7800	20	2	0.26	361369100	46722	88.35	7850	7900	7610	10110	5450	7780	7734.41	48.86	0	-3709	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	884	34.82	0.42	12	0.41	224.00	18487.00	10350	20221123	-24.64	5200	20230726	50.00	10220	-23.68	20230921	5200	50.00	20230726	10350	-24.64	20221123	5200	50.00	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
147	20231106	150452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7770	-10	5	-0.13	326834200	42295	79.98	7850	7900	7610	10110	5450	7780	7727.49	48.86	0	-3794	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	880	34.69	0.42	12	0.37	224.00	18487.00	10350	20221123	-24.93	5200	20230726	49.42	10220	-23.97	20230921	5200	49.42	20230726	10350	-24.93	20221123	5200	49.42	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
148	20231106	140449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7830	50	2	0.64	294599100	38149	72.14	7850	7900	7610	10110	5450	7780	7722.33	48.86	0	-3915	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	887	34.96	0.42	12	0.34	224.00	18487.00	10350	20221123	-24.35	5200	20230726	50.58	10220	-23.39	20230921	5200	50.58	20230726	10350	-24.35	20221123	5200	50.58	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
149	20231106	130456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7750	-30	5	-0.39	244291300	31695	59.93	7850	7900	7610	10110	5450	7780	7707.56	48.86	0	-2099	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	878	34.60	0.42	12	0.28	224.00	18487.00	10350	20221123	-25.12	5200	20230726	49.04	10220	-24.17	20230921	5200	49.04	20230726	10350	-25.12	20221123	5200	49.04	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
150	20231106	120453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7660	-120	5	-1.54	165686270	21442	40.55	7850	7900	7610	10110	5450	7780	7727.18	48.86	0	-2383	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	868	34.20	0.41	12	0.19	224.00	18487.00	10350	20221123	-25.99	5200	20230726	47.31	10220	-25.05	20230921	5200	47.31	20230726	10350	-25.99	20221123	5200	47.31	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
151	20231106	110453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7760	-20	5	-0.26	118458390	15285	28.90	7850	7900	7610	10110	5450	7780	7749.97	48.86	0	-2255	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	879	34.64	0.42	12	0.13	224.00	18487.00	10350	20221123	-25.02	5200	20230726	49.23	10220	-24.07	20230921	5200	49.23	20230726	10350	-25.02	20221123	5200	49.23	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
152	20231106	100431	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7800	20	2	0.26	91850100	11853	22.41	7850	7900	7610	10110	5450	7780	7749.10	48.86	0	-1219	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	884	34.82	0.42	12	0.10	224.00	18487.00	10350	20221123	-24.64	5200	20230726	50.00	10220	-23.68	20230921	5200	50.00	20230726	10350	-24.64	20221123	5200	50.00	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
153	20231106	090453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7720	-60	5	-0.77	36310770	4653	8.80	7850	7900	7700	10110	5450	7780	7803.74	48.86	0	-977	8026	7902	7656	7532	7286	7965	7595	57	2330	500	4820	10	1	11330638	875	34.46	0.42	12	0.04	224.00	18487.00	10350	20221123	-25.41	5200	20230726	48.46	10220	-24.46	20230921	5200	48.46	20230726	10350	-25.41	20221123	5200	48.46	20230726	2.66	N	052790	500	56 억		5535590	N	N	0	N	00	N
154	20231103	160446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7780	330	2	4.43	394840110	51840	159.90	7410	7780	7410	9680	5220	7450	7616.21	48.80	0	5345	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	882	34.73	0.42	12	0.46	224.00	18487.00	10350	20221123	-24.83	5200	20230726	49.62	10220	-23.87	20230921	5200	49.62	20230726	10350	-24.83	20221123	5200	49.62	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
155	20231103	150446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7710	260	2	3.49	349678160	45993	141.86	7410	7720	7410	9680	5220	7450	7602.86	48.80	0	5202	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	874	34.42	0.42	12	0.41	224.00	18487.00	10350	20221123	-25.51	5200	20230726	48.27	10220	-24.56	20230921	5200	48.27	20230726	10350	-25.51	20221123	5200	48.27	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
156	20231103	140446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7630	180	2	2.42	289502430	38157	117.69	7410	7710	7410	9680	5220	7450	7587.14	48.80	0	4260	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	865	34.06	0.41	12	0.34	224.00	18487.00	10350	20221123	-26.28	5200	20230726	46.73	10220	-25.34	20230921	5200	46.73	20230726	10350	-26.28	20221123	5200	46.73	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
157	20231103	130446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7590	140	2	1.88	238753520	31517	97.21	7410	7690	7410	9680	5220	7450	7575.39	48.80	0	4157	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	860	33.88	0.41	12	0.28	224.00	18487.00	10350	20221123	-26.67	5200	20230726	45.96	10220	-25.73	20230921	5200	45.96	20230726	10350	-26.67	20221123	5200	45.96	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
158	20231103	120445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7680	230	2	3.09	172613440	22818	70.38	7410	7680	7410	9680	5220	7450	7564.79	48.80	0	3309	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	870	34.29	0.42	12	0.20	224.00	18487.00	10350	20221123	-25.80	5200	20230726	47.69	10220	-24.85	20230921	5200	47.69	20230726	10350	-25.80	20221123	5200	47.69	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
159	20231103	110448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7610	160	2	2.15	113406520	15053	46.43	7410	7640	7410	9680	5220	7450	7533.82	48.80	0	2399	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	862	33.97	0.41	12	0.13	224.00	18487.00	10350	20221123	-26.47	5200	20230726	46.35	10220	-25.54	20230921	5200	46.35	20230726	10350	-26.47	20221123	5200	46.35	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
160	20231103	100443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7550	100	2	1.34	83626420	11114	34.28	7410	7640	7410	9680	5220	7450	7524.42	48.80	0	968	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	855	33.71	0.41	12	0.10	224.00	18487.00	10350	20221123	-27.05	5200	20230726	45.19	10220	-26.13	20230921	5200	45.19	20230726	10350	-27.05	20221123	5200	45.19	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
161	20231103	090441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7430	-20	5	-0.27	9181490	1235	3.81	7410	7580	7410	9680	5220	7450	7434.40	48.80	0	103	7710	7580	7440	7310	7170	7510	7240	57	2230	500	4610	10	1	11330638	842	33.17	0.40	12	0.01	224.00	18487.00	10350	20221123	-28.21	5200	20230726	42.88	10220	-27.30	20230921	5200	42.88	20230726	10350	-28.21	20221123	5200	42.88	20230726	2.66	N	052790	500	56 억		5529653	N	N	0	N	00	N
162	20231102	160442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7450	170	2	2.34	241669930	32383	211.02	7480	7570	7300	9460	5100	7280	7462.88	48.82	0	-3423	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	844	33.26	0.40	12	0.29	224.00	18487.00	10350	20221123	-28.02	5200	20230726	43.27	10220	-27.10	20230921	5200	43.27	20230726	10350	-28.02	20221123	5200	43.27	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
163	20231102	150448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7510	230	2	3.16	227733600	30514	198.84	7480	7570	7300	9460	5100	7280	7463.25	48.82	0	-3309	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	851	33.53	0.41	12	0.27	224.00	18487.00	10350	20221123	-27.44	5200	20230726	44.42	10220	-26.52	20230921	5200	44.42	20230726	10350	-27.44	20221123	5200	44.42	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
164	20231102	140439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7500	220	2	3.02	175086500	23467	152.92	7480	7570	7300	9460	5100	7280	7460.97	48.82	0	-418	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	850	33.48	0.41	12	0.21	224.00	18487.00	10350	20221123	-27.54	5200	20230726	44.23	10220	-26.61	20230921	5200	44.23	20230726	10350	-27.54	20221123	5200	44.23	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
165	20231102	130443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7490	210	2	2.88	133348110	17897	116.62	7480	7570	7300	9460	5100	7280	7450.86	48.82	0	-380	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	849	33.44	0.41	12	0.16	224.00	18487.00	10350	20221123	-27.63	5200	20230726	44.04	10220	-26.71	20230921	5200	44.04	20230726	10350	-27.63	20221123	5200	44.04	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
166	20231102	120440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7490	210	2	2.88	94395620	12727	82.93	7480	7530	7300	9460	5100	7280	7416.96	48.82	0	509	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	849	33.44	0.41	12	0.11	224.00	18487.00	10350	20221123	-27.63	5200	20230726	44.04	10220	-26.71	20230921	5200	44.04	20230726	10350	-27.63	20221123	5200	44.04	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
167	20231102	110442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7450	170	2	2.34	85553800	11539	75.19	7480	7530	7300	9460	5100	7280	7414.32	48.82	0	566	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	844	33.26	0.40	12	0.10	224.00	18487.00	10350	20221123	-28.02	5200	20230726	43.27	10220	-27.10	20230921	5200	43.27	20230726	10350	-28.02	20221123	5200	43.27	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
168	20231102	100442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7400	120	2	1.65	28540470	3875	25.25	7480	7480	7340	9460	5100	7280	7365.28	48.82	0	186	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	838	33.04	0.40	12	0.03	224.00	18487.00	10350	20221123	-28.50	5200	20230726	42.31	10220	-27.59	20230921	5200	42.31	20230726	10350	-28.50	20221123	5200	42.31	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
169	20231102	090444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7400	120	2	1.65	1082290	145	0.94	7480	7480	7400	9460	5100	7280	7464.07	48.82	0	7	7466	7372	7286	7192	7106	7420	7240	57	2180	500	4510	10	1	11330638	838	33.04	0.40	12	0.00	224.00	18487.00	10350	20221123	-28.50	5200	20230726	42.31	10220	-27.59	20230921	5200	42.31	20230726	10350	-28.50	20221123	5200	42.31	20230726	2.66	N	052790	500	56 억		5531990	N	N	0	N	00	N
170	20231101	160440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7280	10	2	0.14	111907810	15341	72.82	7230	7380	7200	9450	5090	7270	7294.69	48.83	0	-755	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	825	32.50	0.39	12	0.14	224.00	18487.00	10350	20221123	-29.66	5200	20230726	40.00	10220	-28.77	20230921	5200	40.00	20230726	10350	-29.66	20221123	5200	40.00	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
171	20231101	150439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7340	70	2	0.96	94110340	12904	61.26	7230	7380	7200	9450	5090	7270	7293.11	48.83	0	41	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	832	32.77	0.40	12	0.11	224.00	18487.00	10350	20221123	-29.08	5200	20230726	41.15	10220	-28.18	20230921	5200	41.15	20230726	10350	-29.08	20221123	5200	41.15	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
172	20231101	140436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	40	2	0.55	83262950	11416	54.19	7230	7380	7200	9450	5090	7270	7293.53	48.83	0	261	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	828	32.63	0.40	12	0.10	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
173	20231101	130439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	40	2	0.55	63017110	8642	41.02	7230	7380	7200	9450	5090	7270	7291.96	48.83	0	292	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	828	32.63	0.40	12	0.08	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
174	20231101	120448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7240	-30	5	-0.41	57977550	7952	37.75	7230	7380	7200	9450	5090	7270	7290.94	48.83	0	681	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	820	32.32	0.39	12	0.07	224.00	18487.00	10350	20221123	-30.05	5200	20230726	39.23	10220	-29.16	20230921	5200	39.23	20230726	10350	-30.05	20221123	5200	39.23	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
175	20231101	110451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7300	30	2	0.41	42293840	5789	27.48	7230	7380	7200	9450	5090	7270	7305.90	48.83	0	195	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	827	32.59	0.39	12	0.05	224.00	18487.00	10350	20221123	-29.47	5200	20230726	40.38	10220	-28.57	20230921	5200	40.38	20230726	10350	-29.47	20221123	5200	40.38	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
176	20231101	100446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7340	70	2	0.96	19920770	2731	12.96	7230	7380	7200	9450	5090	7270	7294.31	48.83	0	754	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	832	32.77	0.40	12	0.02	224.00	18487.00	10350	20221123	-29.08	5200	20230726	41.15	10220	-28.18	20230921	5200	41.15	20230726	10350	-29.08	20221123	5200	41.15	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N
177	20231101	090447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7250	-20	5	-0.28	1197080	166	0.79	7230	7250	7200	9450	5090	7270	7211.33	48.83	0	-58	7543	7406	7323	7186	7103	7365	7145	57	2180	500	4500	10	1	11330638	821	32.37	0.39	12	0.00	224.00	18487.00	10350	20221123	-29.95	5200	20230726	39.42	10220	-29.06	20230921	5200	39.42	20230726	10350	-29.95	20221123	5200	39.42	20230726	2.64	N	052790	500	56 억		5532699	N	N	0	N	00	N