KissMeData/095660/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	160758	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26600	250	2	0.95	3021145750	113361	51.40	26400	26850	26050	34250	18450	26350	26650.67	7.52	0	21062	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5861	44.86	1.20	12	0.51	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.26	N	095660	500	110 억		1656799	N	N	155	N	00	N
3	20231130	150800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26750	400	2	1.52	2531534550	94978	43.06	26400	26850	26050	34250	18450	26350	26653.90	7.52	0	21411	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5894	45.11	1.20	12	0.43	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
4	20231130	140756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26750	400	2	1.52	2169550650	81442	36.93	26400	26850	26050	34250	18450	26350	26639.21	7.52	0	20604	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5894	45.11	1.20	12	0.37	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
5	20231130	130753	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26700	350	2	1.33	1817639250	68291	30.96	26400	26800	26050	34250	18450	26350	26616.09	7.52	0	17083	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5883	45.03	1.20	12	0.31	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
6	20231130	120805	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26700	350	2	1.33	1554456350	58418	26.49	26400	26800	26050	34250	18450	26350	26609.20	7.52	0	15567	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5883	45.03	1.20	12	0.27	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
7	20231130	110800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26750	400	2	1.52	1270065500	47775	21.66	26400	26800	26050	34250	18450	26350	26584.31	7.52	0	14540	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5894	45.11	1.20	12	0.22	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
8	20231130	100754	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26750	400	2	1.52	879392150	33160	15.03	26400	26800	26050	34250	18450	26350	26519.67	7.52	0	7856	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5894	45.11	1.20	12	0.15	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
9	20231130	090756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26400	50	2	0.19	96425450	3648	1.65	26400	26550	26350	34250	18450	26350	26432.42	7.52	0	1319	27050	26700	26400	26050	25750	26550	25900	110	7900	500	18440	50	1	22033719	5817	44.52	1.19	12	0.02	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.26	N	095660	500	110 억		1656799	N	N	1141	N	00	N
10	20231129	160752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26350	-300	5	-1.13	5749467400	218254	107.06	26750	26750	26100	34600	18700	26650	26342.98	7.55	0	25163	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5806	44.44	1.19	12	0.99	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.25	N	095660	500	110 억		1662835	N	N	1141	N	00	N
11	20231129	150759	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26300	-350	5	-1.31	5434092150	206281	101.18	26750	26750	26100	34600	18700	26650	26343.15	7.55	0	20948	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5795	44.35	1.18	12	0.94	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
12	20231129	140754	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26450	-200	5	-0.75	4581608000	173856	85.28	26750	26750	26100	34600	18700	26650	26352.89	7.55	0	18888	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5828	44.60	1.19	12	0.79	593.00	22202.00	53000	20230609	-50.09	23350	20231005	13.28	53000	-50.09	20230609	23350	13.28	20231005	53000	-50.09	20230609	23350	13.28	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
13	20231129	130755	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26350	-300	5	-1.13	3955700500	150182	73.67	26750	26750	26100	34600	18700	26650	26339.38	7.55	0	14278	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5806	44.44	1.19	12	0.68	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
14	20231129	120756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26350	-300	5	-1.13	3503399750	133002	65.24	26750	26750	26100	34600	18700	26650	26340.96	7.55	0	15207	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5806	44.44	1.19	12	0.60	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
15	20231129	110756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26400	-250	5	-0.94	3076215350	116819	57.30	26750	26750	26100	34600	18700	26650	26333.18	7.55	0	13082	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5817	44.52	1.19	12	0.53	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
16	20231129	100754	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26300	-350	5	-1.31	2498261850	94863	46.53	26750	26750	26100	34600	18700	26650	26335.47	7.55	0	9669	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5795	44.35	1.18	12	0.43	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
17	20231129	090751	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26500	-150	5	-0.56	340193250	12807	6.28	26750	26750	26450	34600	18700	26650	26563.07	7.55	0	-9759	27350	27000	26650	26300	25950	26825	26125	110	7950	500	18650	50	1	22033719	5839	44.69	1.19	12	0.06	593.00	22202.00	53000	20230609	-50.00	23350	20231005	13.49	53000	-50.00	20230609	23350	13.49	20231005	53000	-50.00	20230609	23350	13.49	20231005	4.25	N	095660	500	110 억		1662835	N	N	156	N	00	N
18	20231128	160752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26650	50	2	0.19	5412497650	202512	58.98	26750	27000	26300	34550	18650	26600	26726.99	7.49	0	32097	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5872	44.94	1.20	12	0.92	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.16	N	095660	500	110 억		1650094	N	N	156	N	00	N
19	20231128	150703	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26700	100	2	0.38	5050255800	188927	55.02	26750	27000	26300	34550	18650	26600	26731.25	7.49	0	27222	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5883	45.03	1.20	12	0.86	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
20	20231128	140752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26650	50	2	0.19	4061947700	151824	44.22	26750	27000	26300	34550	18650	26600	26754.32	7.49	0	21073	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5872	44.94	1.20	12	0.69	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
21	20231128	130747	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26850	250	2	0.94	3343277350	124959	36.39	26750	27000	26300	34550	18650	26600	26754.99	7.49	0	13314	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5916	45.28	1.21	12	0.57	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	53000	-49.34	20230609	23350	14.99	20231005	53000	-49.34	20230609	23350	14.99	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
22	20231128	120751	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26800	200	2	0.75	2766834900	103435	30.13	26750	27000	26300	34550	18650	26600	26749.50	7.49	0	9232	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5905	45.19	1.21	12	0.47	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	53000	-49.43	20230609	23350	14.78	20231005	53000	-49.43	20230609	23350	14.78	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
23	20231128	110750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26850	250	2	0.94	1970156900	73717	21.47	26750	27000	26300	34550	18650	26600	26725.95	7.49	0	10992	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5916	45.28	1.21	12	0.33	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	53000	-49.34	20230609	23350	14.99	20231005	53000	-49.34	20230609	23350	14.99	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
24	20231128	100749	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26550	-50	5	-0.19	1517702400	56846	16.56	26750	27000	26300	34550	18650	26600	26698.49	7.49	0	6429	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5850	44.77	1.20	12	0.26	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	53000	-49.91	20230609	23350	13.70	20231005	53000	-49.91	20230609	23350	13.70	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
25	20231128	090747	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26800	200	2	0.75	150011600	5589	1.63	26750	26950	26750	34550	18650	26600	26840.51	7.49	0	406	28966	27782	27066	25882	25166	27425	25525	110	7950	500	18620	50	1	22033719	5905	45.19	1.21	12	0.03	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	53000	-49.43	20230609	23350	14.78	20231005	53000	-49.43	20230609	23350	14.78	20231005	4.16	N	095660	500	110 억		1650094	N	N	421	N	00	N
26	20231127	160746	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26600	-800	5	-2.92	9267339700	340756	115.66	27450	28250	26350	35600	19200	27400	27196.73	7.46	0	17732	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	5861	44.86	1.20	12	1.55	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.12	N	095660	500	110 억		1643168	N	N	421	N	00	N
27	20231127	150748	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26600	-800	5	-2.92	8622055650	316524	107.44	27450	28250	26350	35600	19200	27400	27239.74	7.46	0	15373	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	5861	44.86	1.20	12	1.44	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
28	20231127	140752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27100	-300	5	-1.09	6621229500	241771	82.06	27450	28250	26900	35600	19200	27400	27386.36	7.46	0	30222	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	5971	45.70	1.22	12	1.10	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
29	20231127	130750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26950	-450	5	-1.64	6097032200	222374	75.48	27450	28250	26900	35600	19200	27400	27417.93	7.46	0	28998	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	5938	45.45	1.21	12	1.01	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
30	20231127	120753	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27300	-100	5	-0.36	5336755900	194273	65.94	27450	28250	26900	35600	19200	27400	27470.45	7.46	0	26552	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	6015	46.04	1.23	12	0.88	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	53000	-48.49	20230609	23350	16.92	20231005	53000	-48.49	20230609	23350	16.92	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
31	20231127	110740	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27300	-100	5	-0.36	4952282300	180164	61.15	27450	28250	26900	35600	19200	27400	27487.71	7.46	0	26171	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	6015	46.04	1.23	12	0.82	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	53000	-48.49	20230609	23350	16.92	20231005	53000	-48.49	20230609	23350	16.92	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
32	20231127	100739	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26950	-450	5	-1.64	3759426100	136201	46.23	27450	28250	26900	35600	19200	27400	27602.27	7.46	0	17057	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	5938	45.45	1.21	12	0.62	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
33	20231127	090742	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27300	-100	5	-0.36	333197250	12215	4.15	27450	27450	27050	35600	19200	27400	27276.18	7.46	0	35	28766	28082	27716	27032	26666	27900	26850	110	8200	500	19180	50	1	22033719	6015	46.04	1.23	12	0.06	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	53000	-48.49	20230609	23350	16.92	20231005	53000	-48.49	20230609	23350	16.92	20231005	4.12	N	095660	500	110 억		1643168	N	N	159	N	00	N
34	20231124	160735	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	0	3	0.00	8089968950	291207	139.90	27750	28400	27350	35600	19200	27400	27781.44	7.31	0	24357	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6037	46.21	1.23	12	1.32	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.10	N	095660	500	110 억		1611187	N	N	159	N	00	N
35	20231124	150743	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	0	3	0.00	7771439850	279585	134.32	27750	28400	27350	35600	19200	27400	27796.34	7.31	0	22481	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6037	46.21	1.23	12	1.27	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
36	20231124	140745	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	0	3	0.00	6908358400	248115	119.20	27750	28400	27400	35600	19200	27400	27843.37	7.31	0	18455	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6037	46.21	1.23	12	1.13	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
37	20231124	130740	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27450	50	2	0.18	6246530450	223996	107.61	27750	28400	27400	35600	19200	27400	27886.79	7.31	0	19960	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6048	46.29	1.24	12	1.02	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
38	20231124	120745	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27550	150	2	0.55	5109507200	182606	87.73	27750	28400	27550	35600	19200	27400	27981.05	7.31	0	29581	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6070	46.46	1.24	12	0.83	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
39	20231124	110741	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27800	400	2	1.46	3942550050	140474	67.49	27750	28400	27750	35600	19200	27400	28066.05	7.31	0	34339	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6125	46.88	1.25	12	0.64	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
40	20231124	100741	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28000	600	2	2.19	2724360050	97052	46.62	27750	28400	27750	35600	19200	27400	28071.14	7.31	0	29646	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6169	47.22	1.26	12	0.44	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
41	20231124	090740	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28000	600	2	2.19	678313500	24230	11.64	27750	28200	27750	35600	19200	27400	27994.78	7.31	0	10778	28500	27950	27650	27100	26800	27800	26950	110	8200	500	19180	50	1	22033719	6169	47.22	1.26	12	0.11	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.10	N	095660	500	110 억		1611187	N	N	20	N	00	N
42	20231123	160731	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	-200	5	-0.72	5703803100	205725	152.29	28000	28200	27350	35850	19350	27600	27725.73	7.26	0	7184	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6037	46.21	1.23	12	0.93	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.16	N	095660	500	110 억		1599157	N	N	20	N	00	N
43	20231123	150756	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27450	-150	5	-0.54	5166278500	186128	137.78	28000	28200	27350	35850	19350	27600	27756.59	7.26	0	11507	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6048	46.29	1.24	12	0.84	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
44	20231123	140752	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27600	0	3	0.00	4326840750	155528	115.13	28000	28200	27350	35850	19350	27600	27820.33	7.26	0	10028	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6081	46.54	1.24	12	0.71	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
45	20231123	130753	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	50	2	0.18	3793954100	136207	100.83	28000	28200	27350	35850	19350	27600	27854.33	7.26	0	10899	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6092	46.63	1.25	12	0.62	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
46	20231123	120742	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	50	2	0.18	3194446600	114518	84.77	28000	28200	27350	35850	19350	27600	27894.71	7.26	0	14522	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6092	46.63	1.25	12	0.52	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
47	20231123	110800	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28000	400	2	1.45	2531062600	90644	67.10	28000	28200	27350	35850	19350	27600	27923.11	7.26	0	14209	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6169	47.22	1.26	12	0.41	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
48	20231123	100743	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28050	450	2	1.63	1636445250	58756	43.50	28000	28100	27350	35850	19350	27600	27851.54	7.26	0	7756	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6180	47.30	1.26	12	0.27	593.00	22202.00	53000	20230609	-47.08	23350	20231005	20.13	53000	-47.08	20230609	23350	20.13	20231005	53000	-47.08	20230609	23350	20.13	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
49	20231123	090739	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27950	350	2	1.27	336922100	12080	8.94	28000	28000	27750	35850	19350	27600	27890.90	7.26	0	-2608	28400	28000	27500	27100	26600	27750	26850	110	8250	500	19320	50	1	22033719	6158	47.13	1.26	12	0.05	593.00	22202.00	53000	20230609	-47.26	23350	20231005	19.70	53000	-47.26	20230609	23350	19.70	20231005	53000	-47.26	20230609	23350	19.70	20231005	4.16	N	095660	500	110 억		1599157	N	N	533	N	00	N
50	20231122	160714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27600	-200	5	-0.72	3685166700	134384	73.68	27700	27900	27000	36100	19500	27800	27421.83	7.27	0	-3446	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6081	46.54	1.24	12	0.61	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.22	N	095660	500	110 억		1602081	N	N	533	N	00	N
51	20231122	150727	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27700	-100	5	-0.36	3339028800	121868	66.82	27700	27900	27000	36100	19500	27800	27398.72	7.27	0	-4907	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6103	46.71	1.25	12	0.55	593.00	22202.00	53000	20230609	-47.74	23350	20231005	18.63	53000	-47.74	20230609	23350	18.63	20231005	53000	-47.74	20230609	23350	18.63	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
52	20231122	140720	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27800	0	3	0.00	3040297200	111088	60.91	27700	27900	27000	36100	19500	27800	27368.36	7.27	0	-5042	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6125	46.88	1.25	12	0.50	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
53	20231122	130747	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27700	-100	5	-0.36	2639457200	96644	52.99	27700	27700	27000	36100	19500	27800	27311.12	7.27	0	-9053	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6103	46.71	1.25	12	0.44	593.00	22202.00	53000	20230609	-47.74	23350	20231005	18.63	53000	-47.74	20230609	23350	18.63	20231005	53000	-47.74	20230609	23350	18.63	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
54	20231122	120750	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27450	-350	5	-1.26	2282992750	83686	45.89	27700	27700	27000	36100	19500	27800	27280.44	7.27	0	-11283	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6048	46.29	1.24	12	0.38	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
55	20231122	110824	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27250	-550	5	-1.98	2006646950	73596	40.35	27700	27700	27000	36100	19500	27800	27265.68	7.27	0	-11618	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6004	45.95	1.23	12	0.33	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	53000	-48.58	20230609	23350	16.70	20231005	53000	-48.58	20230609	23350	16.70	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
56	20231122	100801	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27250	-550	5	-1.98	1414485900	51795	28.40	27700	27700	27050	36100	19500	27800	27309.29	7.27	0	-14478	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6004	45.95	1.23	12	0.24	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	53000	-48.58	20230609	23350	16.70	20231005	53000	-48.58	20230609	23350	16.70	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
57	20231122	090722	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27500	-300	5	-1.08	227367900	8248	4.52	27700	27700	27500	36100	19500	27800	27566.34	7.27	0	-3395	28866	28332	27816	27282	26766	28075	27025	110	8300	500	19460	50	1	22033719	6059	46.37	1.24	12	0.04	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.22	N	095660	500	110 억		1602081	N	N	39	N	00	N
58	20231121	160725	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27800	50	2	0.18	5074586600	181600	93.83	28000	28350	27300	36050	19450	27750	27943.95	7.31	0	-8214	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6125	46.88	1.25	12	0.82	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.18	N	095660	500	110 억		1609603	N	N	39	N	00	N
59	20231121	150724	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27900	150	2	0.54	4751077700	169975	87.83	28000	28350	27300	36050	19450	27750	27951.63	7.31	0	-5315	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6147	47.05	1.26	12	0.77	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
60	20231121	140717	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27850	100	2	0.36	4422568500	158180	81.73	28000	28350	27300	36050	19450	27750	27959.09	7.31	0	-2556	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6136	46.96	1.25	12	0.72	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
61	20231121	130711	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28100	350	2	1.26	3976449700	142228	73.49	28000	28350	27300	36050	19450	27750	27958.28	7.31	0	-2463	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6191	47.39	1.27	12	0.65	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
62	20231121	120709	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28250	500	2	1.80	2868097400	102965	53.20	28000	28300	27300	36050	19450	27750	27855.07	7.31	0	2798	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6225	47.64	1.27	12	0.47	593.00	22202.00	53000	20230609	-46.70	23350	20231005	20.99	53000	-46.70	20230609	23350	20.99	20231005	53000	-46.70	20230609	23350	20.99	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
63	20231121	110708	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27800	50	2	0.18	1800918650	64950	33.56	28000	28000	27300	36050	19450	27750	27727.77	7.31	0	-4529	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6125	46.88	1.25	12	0.29	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
64	20231121	100651	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27900	150	2	0.54	1450454550	52333	27.04	28000	28000	27300	36050	19450	27750	27715.87	7.31	0	-5404	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6147	47.05	1.26	12	0.24	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
65	20231121	090701	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27550	-200	5	-0.72	453261100	16369	8.46	28000	28000	27450	36050	19450	27750	27690.21	7.31	0	-5920	28850	28300	27900	27350	26950	28575	27625	110	8300	500	19420	50	1	22033719	6070	46.46	1.24	12	0.07	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.18	N	095660	500	110 억		1609603	N	N	78	N	00	N
66	20231120	160707	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27750	250	2	0.91	5370666550	191402	101.38	27550	28450	27500	35750	19250	27500	28061.09	7.18	0	26620	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6114	46.80	1.25	12	0.87	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.07	N	095660	500	110 억		1581048	N	N	78	N	00	N
67	20231120	150712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27750	250	2	0.91	5044832700	179667	95.16	27550	28450	27500	35750	19250	27500	28078.86	7.18	0	29565	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6114	46.80	1.25	12	0.82	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
68	20231120	140711	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27950	450	2	1.64	4328080700	153885	81.51	27550	28450	27500	35750	19250	27500	28125.50	7.18	0	32531	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6158	47.13	1.26	12	0.70	593.00	22202.00	53000	20230609	-47.26	23350	20231005	19.70	53000	-47.26	20230609	23350	19.70	20231005	53000	-47.26	20230609	23350	19.70	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
69	20231120	130706	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28100	600	2	2.18	3775698350	134195	71.08	27550	28450	27500	35750	19250	27500	28136.00	7.18	0	36268	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6191	47.39	1.27	12	0.61	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
70	20231120	120707	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28250	750	2	2.73	3525547100	125309	66.37	27550	28450	27500	35750	19250	27500	28134.93	7.18	0	36545	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6225	47.64	1.27	12	0.57	593.00	22202.00	53000	20230609	-46.70	23350	20231005	20.99	53000	-46.70	20230609	23350	20.99	20231005	53000	-46.70	20230609	23350	20.99	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
71	20231120	110706	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28250	750	2	2.73	3193404350	113528	60.13	27550	28450	27500	35750	19250	27500	28128.89	7.18	0	35793	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6225	47.64	1.27	12	0.52	593.00	22202.00	53000	20230609	-46.70	23350	20231005	20.99	53000	-46.70	20230609	23350	20.99	20231005	53000	-46.70	20230609	23350	20.99	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
72	20231120	100703	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28050	550	2	2.00	2421016600	86042	45.57	27550	28450	27500	35750	19250	27500	28137.76	7.18	0	25725	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6180	47.30	1.26	12	0.39	593.00	22202.00	53000	20230609	-47.08	23350	20231005	20.13	53000	-47.08	20230609	23350	20.13	20231005	53000	-47.08	20230609	23350	20.13	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
73	20231120	090710	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28150	650	2	2.36	691529150	24800	13.14	27550	28200	27500	35750	19250	27500	27884.55	7.18	0	5802	28733	28116	27783	27166	26833	27950	27000	110	8250	500	19250	50	1	22033719	6202	47.47	1.27	12	0.11	593.00	22202.00	53000	20230609	-46.89	23350	20231005	20.56	53000	-46.89	20230609	23350	20.56	20231005	53000	-46.89	20230609	23350	20.56	20231005	4.07	N	095660	500	110 억		1581048	N	N	2192	N	00	N
74	20231117	160724	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27500	-350	5	-1.26	5195885250	186744	58.85	28100	28400	27450	36200	19500	27850	27826.64	7.34	0	-37188	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6059	46.37	1.24	12	0.85	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.10	N	095660	500	110 억		1618023	N	N	2192	N	00	N
75	20231117	150728	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	-200	5	-0.72	4692615650	168473	53.09	28100	28400	27450	36200	19500	27850	27853.89	7.34	0	-37252	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6092	46.63	1.25	12	0.76	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
76	20231117	140725	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27850	0	3	0.00	3940294800	141323	44.54	28100	28400	27450	36200	19500	27850	27882.25	7.34	0	-31558	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6136	46.96	1.25	12	0.64	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
77	20231117	130724	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27900	50	2	0.18	3572021750	128100	40.37	28100	28400	27450	36200	19500	27850	27885.56	7.34	0	-30441	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6147	47.05	1.26	12	0.58	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
78	20231117	120725	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28050	200	2	0.72	3417195150	122562	38.62	28100	28400	27450	36200	19500	27850	27882.24	7.34	0	-29401	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6180	47.30	1.26	12	0.56	593.00	22202.00	53000	20230609	-47.08	23350	20231005	20.13	53000	-47.08	20230609	23350	20.13	20231005	53000	-47.08	20230609	23350	20.13	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
79	20231117	110728	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	-200	5	-0.72	2837017400	101714	32.05	28100	28400	27450	36200	19500	27850	27893.54	7.34	0	-21776	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6092	46.63	1.25	12	0.46	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
80	20231117	100725	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27950	100	2	0.36	1830517600	65392	20.61	28100	28400	27700	36200	19500	27850	28000.70	7.34	0	-16764	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6158	47.13	1.26	12	0.30	593.00	22202.00	53000	20230609	-47.26	23350	20231005	19.70	53000	-47.26	20230609	23350	19.70	20231005	53000	-47.26	20230609	23350	19.70	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
81	20231117	090727	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27800	-50	5	-0.18	564207100	20217	6.37	28100	28200	27750	36200	19500	27850	27918.98	7.34	0	-8481	29550	28700	28200	27350	26850	28450	27100	110	8350	500	19490	50	1	22033719	6125	46.88	1.25	12	0.09	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.10	N	095660	500	110 억		1618023	N	N	944	N	00	N
82	20231116	160726	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27900	0	3	0.00	8629468900	304711	102.12	28650	29050	27700	36250	19550	27900	28320.18	7.51	0	-36014	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6147	47.05	1.26	12	1.38	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
83	20231116	150721	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27950	50	2	0.18	7991791600	281794	94.44	28650	29050	27900	36250	19550	27900	28360.41	7.51	0	-35409	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6158	47.13	1.26	12	1.28	593.00	22202.00	53000	20230609	-47.26	23350	20231005	19.70	53000	-47.26	20230609	23350	19.70	20231005	53000	-47.26	20230609	23350	19.70	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
84	20231116	140700	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28050	150	2	0.54	7042209400	247832	83.05	28650	29050	28000	36250	19550	27900	28415.26	7.51	0	-20737	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6180	47.30	1.26	12	1.12	593.00	22202.00	53000	20230609	-47.08	23350	20231005	20.13	53000	-47.08	20230609	23350	20.13	20231005	53000	-47.08	20230609	23350	20.13	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
85	20231116	130720	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28300	400	2	1.43	6312193450	221894	74.36	28650	29050	28000	36250	19550	27900	28446.89	7.51	0	-9398	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6236	47.72	1.27	12	1.01	593.00	22202.00	53000	20230609	-46.60	23350	20231005	21.20	53000	-46.60	20230609	23350	21.20	20231005	53000	-46.60	20230609	23350	21.20	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
86	20231116	120722	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28200	300	2	1.08	5559910250	195352	65.47	28650	29050	28000	36250	19550	27900	28460.99	7.51	0	-19581	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6214	47.55	1.27	12	0.89	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
87	20231116	110720	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28200	300	2	1.08	4981641150	174904	58.61	28650	29050	28000	36250	19550	27900	28482.15	7.51	0	-18797	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6214	47.55	1.27	12	0.79	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
88	20231116	100721	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28900	1000	2	3.58	2191322000	76431	25.61	28650	29050	28250	36250	19550	27900	28670.60	7.51	0	-17154	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6368	48.74	1.30	12	0.35	593.00	22202.00	53000	20230609	-45.47	23350	20231005	23.77	53000	-45.47	20230609	23350	23.77	20231005	53000	-45.47	20230609	23350	23.77	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
89	20231116	090722	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27900	0	3	0.00	0	0	0.00	0	0	0	36250	19550	27900	0.00	7.51	0	0	28733	28316	27583	27166	26433	28525	27375	110	8350	500	19530	50	1	22033719	6147	47.05	1.26	12	0.00	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.27	N	095660	500	110 억		1654181	N	N	1284	N	00	N
90	20231115	160634	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27900	550	2	2.01	8060736750	293919	78.48	27650	28000	26850	35550	19150	27350	27423.94	7.44	0	4261	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6147	47.05	1.26	12	1.33	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.21	N	095660	500	110 억		1639481	N	N	1284	N	00	N
91	20231115	150731	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27950	600	2	2.19	7393534900	270020	72.10	27650	27950	26850	35550	19150	27350	27381.43	7.44	0	11206	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6158	47.13	1.26	12	1.23	593.00	22202.00	53000	20230609	-47.26	23350	20231005	19.70	53000	-47.26	20230609	23350	19.70	20231005	53000	-47.26	20230609	23350	19.70	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
92	20231115	140729	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27600	250	2	0.91	6336028850	231836	61.90	27650	27650	26850	35550	19150	27350	27329.79	7.44	0	7962	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6081	46.54	1.24	12	1.05	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
93	20231115	130731	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	50	2	0.18	5442128350	199369	53.23	27650	27650	26850	35550	19150	27350	27296.76	7.44	0	5298	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6037	46.21	1.23	12	0.90	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
94	20231115	120734	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	50	2	0.18	4837128900	177277	47.34	27650	27650	26850	35550	19150	27350	27285.71	7.44	0	5976	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6037	46.21	1.23	12	0.80	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
95	20231115	110740	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27450	100	2	0.37	4007459550	147099	39.28	27650	27650	26850	35550	19150	27350	27243.28	7.44	0	6605	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6048	46.29	1.24	12	0.67	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
96	20231115	100735	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27150	-200	5	-0.73	2894496550	106376	28.40	27650	27650	26850	35550	19150	27350	27210.05	7.44	0	32	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	5982	45.78	1.22	12	0.48	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	53000	-48.77	20230609	23350	16.27	20231005	53000	-48.77	20230609	23350	16.27	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
97	20231115	090726	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27350	0	3	0.00	1067236000	38952	10.40	27650	27650	27000	35550	19150	27350	27398.75	7.44	0	-4251	28316	27832	27216	26732	26116	28075	26975	110	8200	500	19140	50	1	22033719	6026	46.12	1.23	12	0.18	593.00	22202.00	53000	20230609	-48.40	23350	20231005	17.13	53000	-48.40	20230609	23350	17.13	20231005	53000	-48.40	20230609	23350	17.13	20231005	4.21	N	095660	500	110 억		1639481	N	N	7568	N	00	N
98	20231114	160718	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27350	1250	2	4.79	10095832900	369777	55.30	26650	27700	26600	33900	18300	26100	27302.13	7.04	0	91223	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6026	46.12	1.23	12	1.68	593.00	22202.00	53000	20230609	-48.40	23350	20231005	17.13	53000	-48.40	20230609	23350	17.13	20231005	53000	-48.40	20230609	23350	17.13	20231005	3.95	N	095660	500	110 억		1552163	N	N	7568	N	00	N
99	20231114	150720	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27450	1350	2	5.17	9370234900	343262	51.34	26650	27700	26600	33900	18300	26100	27297.62	7.04	0	86211	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6048	46.29	1.24	12	1.56	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
100	20231114	140719	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27500	1400	2	5.36	8256229050	302561	45.25	26650	27700	26600	33900	18300	26100	27287.82	7.04	0	92796	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6059	46.37	1.24	12	1.37	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
101	20231114	130721	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	1300	2	4.98	7205457200	264226	39.52	26650	27700	26600	33900	18300	26100	27270.05	7.04	0	81784	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6037	46.21	1.23	12	1.20	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
102	20231114	120722	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27250	1150	2	4.41	6488822750	237992	35.59	26650	27700	26600	33900	18300	26100	27264.88	7.04	0	73849	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6004	45.95	1.23	12	1.08	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	53000	-48.58	20230609	23350	16.70	20231005	53000	-48.58	20230609	23350	16.70	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
103	20231114	110729	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27300	1200	2	4.60	5999355450	220082	32.92	26650	27700	26600	33900	18300	26100	27259.64	7.04	0	65815	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6015	46.04	1.23	12	1.00	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	53000	-48.49	20230609	23350	16.92	20231005	53000	-48.49	20230609	23350	16.92	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
104	20231114	100722	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	1300	2	4.98	5203742250	191022	28.57	26650	27700	26600	33900	18300	26100	27241.59	7.04	0	56341	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6037	46.21	1.23	12	0.87	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
105	20231114	090715	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	1550	2	5.94	2397869800	88622	13.25	26650	27650	26600	33900	18300	26100	27057.27	7.04	0	24832	30300	28200	27150	25050	24000	27675	24525	110	7800	500	18270	50	1	22033719	6092	46.63	1.25	12	0.40	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	3.95	N	095660	500	110 억		1552163	N	N	5194	N	00	N
106	20231113	160709	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26100	-2950	5	-10.15	17771002350	655180	123.33	29000	29250	26100	37750	20350	29050	27124.30	7.19	0	-67412	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5751	44.01	1.18	12	2.97	593.00	22202.00	53000	20230609	-50.75	23350	20231005	11.78	53000	-50.75	20230609	23350	11.78	20231005	53000	-50.75	20230609	23350	11.78	20231005	4.18	N	095660	500	110 억		1584905	N	N	5194	N	00	N
107	20231113	150708	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26150	-2900	5	-9.98	16601697150	610528	114.93	29000	29250	26150	37750	20350	29050	27191.12	7.19	0	-66906	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5762	44.10	1.18	12	2.77	593.00	22202.00	53000	20230609	-50.66	23350	20231005	11.99	53000	-50.66	20230609	23350	11.99	20231005	53000	-50.66	20230609	23350	11.99	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
108	20231113	140706	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26500	-2550	5	-8.78	14533228100	531923	100.13	29000	29250	26400	37750	20350	29050	27320.73	7.19	0	-65663	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5839	44.69	1.19	12	2.41	593.00	22202.00	53000	20230609	-50.00	23350	20231005	13.49	53000	-50.00	20230609	23350	13.49	20231005	53000	-50.00	20230609	23350	13.49	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
109	20231113	130705	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26950	-2100	5	-7.23	13298585350	485610	91.41	29000	29250	26550	37750	20350	29050	27383.93	7.19	0	-54222	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5938	45.45	1.21	12	2.20	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
110	20231113	120705	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26650	-2400	5	-8.26	12318948750	449033	84.53	29000	29250	26550	37750	20350	29050	27432.93	7.19	0	-51671	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5872	44.94	1.20	12	2.04	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
111	20231113	110703	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26700	-2350	5	-8.09	10692792050	388187	73.07	29000	29250	26650	37750	20350	29050	27543.89	7.19	0	-38305	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5883	45.03	1.20	12	1.76	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
112	20231113	100702	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	26900	-2150	5	-7.40	8000456800	287879	54.19	29000	29250	26800	37750	20350	29050	27789.26	7.19	0	-21759	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	5927	45.36	1.21	12	1.31	593.00	22202.00	53000	20230609	-49.25	23350	20231005	15.20	53000	-49.25	20230609	23350	15.20	20231005	53000	-49.25	20230609	23350	15.20	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
113	20231113	090708	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28600	-450	5	-1.55	1195898200	41399	7.79	29000	29250	28550	37750	20350	29050	28885.51	7.19	0	-4230	31683	30366	29633	28316	27583	30000	27950	110	8700	500	20330	50	1	22033719	6302	48.23	1.29	12	0.19	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.18	N	095660	500	110 억		1584905	N	N	4	N	00	N
114	20231110	160723	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29050	-850	5	-2.84	15592581500	525408	60.21	30200	30950	28900	38850	20950	29900	29678.74	7.85	0	-92287	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6401	48.99	1.31	12	2.38	593.00	22202.00	53000	20230609	-45.19	23350	20231005	24.41	53000	-45.19	20230609	23350	24.41	20231005	53000	-45.19	20230609	23350	24.41	20231005	4.26	N	095660	500	110 억		1730422	N	N	4	N	00	N
115	20231110	150718	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29100	-800	5	-2.68	14731699600	495805	56.82	30200	30950	28900	38850	20950	29900	29712.66	7.85	0	-100997	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6412	49.07	1.31	12	2.25	593.00	22202.00	53000	20230609	-45.09	23350	20231005	24.63	53000	-45.09	20230609	23350	24.63	20231005	53000	-45.09	20230609	23350	24.63	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
116	20231110	140710	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29050	-850	5	-2.84	13219563450	443755	50.86	30200	30950	28900	38850	20950	29900	29790.21	7.85	0	-103638	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6401	48.99	1.31	12	2.01	593.00	22202.00	53000	20230609	-45.19	23350	20231005	24.41	53000	-45.19	20230609	23350	24.41	20231005	53000	-45.19	20230609	23350	24.41	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
117	20231110	130712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29100	-800	5	-2.68	11988588100	401424	46.01	30200	30950	28950	38850	20950	29900	29865.14	7.85	0	-103053	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6412	49.07	1.31	12	1.82	593.00	22202.00	53000	20230609	-45.09	23350	20231005	24.63	53000	-45.09	20230609	23350	24.63	20231005	53000	-45.09	20230609	23350	24.63	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
118	20231110	120714	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29350	-550	5	-1.84	10338250500	344827	39.52	30200	30950	29100	38850	20950	29900	29980.99	7.85	0	-93148	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6467	49.49	1.32	12	1.56	593.00	22202.00	53000	20230609	-44.62	23350	20231005	25.70	53000	-44.62	20230609	23350	25.70	20231005	53000	-44.62	20230609	23350	25.70	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
119	20231110	110705	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29500	-400	5	-1.34	9304025550	309628	35.49	30200	30950	29100	38850	20950	29900	30049.08	7.85	0	-82346	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6500	49.75	1.33	12	1.41	593.00	22202.00	53000	20230609	-44.34	23350	20231005	26.34	53000	-44.34	20230609	23350	26.34	20231005	53000	-44.34	20230609	23350	26.34	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
120	20231110	100712	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29500	-400	5	-1.34	7787106750	258682	29.65	30200	30950	29100	38850	20950	29900	30103.07	7.85	0	-74834	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6500	49.75	1.33	12	1.17	593.00	22202.00	53000	20230609	-44.34	23350	20231005	26.34	53000	-44.34	20230609	23350	26.34	20231005	53000	-44.34	20230609	23350	26.34	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
121	20231110	090700	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30700	800	2	2.68	1999614300	65662	7.53	30200	30800	29950	38850	20950	29900	30453.77	7.85	0	-14414	32100	31000	29650	28550	27200	31550	29100	110	8950	500	20930	50	1	22033719	6764	51.77	1.38	12	0.30	593.00	22202.00	53000	20230609	-42.08	23350	20231005	31.48	53000	-42.08	20230609	23350	31.48	20231005	53000	-42.08	20230609	23350	31.48	20231005	4.26	N	095660	500	110 억		1730422	N	N	0	N	00	N
122	20231109	160653	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29900	-350	5	-1.16	25738130500	862561	87.30	28500	30750	28300	39300	21200	30250	29839.06	7.70	0	32434	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6588	50.42	1.35	12	3.91	593.00	22202.00	53000	20230609	-43.58	23350	20231005	28.05	53000	-43.58	20230609	23350	28.05	20231005	53000	-43.58	20230609	23350	28.05	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
123	20231109	150654	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30000	-250	5	-0.83	24970717450	836927	84.71	28500	30750	28300	39300	21200	30250	29836.19	7.70	0	29999	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6610	50.59	1.35	12	3.80	593.00	22202.00	53000	20230609	-43.40	23350	20231005	28.48	53000	-43.40	20230609	23350	28.48	20231005	53000	-43.40	20230609	23350	28.48	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
124	20231109	140651	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30500	250	2	0.83	22266903150	747383	75.64	28500	30750	28300	39300	21200	30250	29793.16	7.70	0	31884	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6720	51.43	1.37	12	3.39	593.00	22202.00	53000	20230609	-42.45	23350	20231005	30.62	53000	-42.45	20230609	23350	30.62	20231005	53000	-42.45	20230609	23350	30.62	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
125	20231109	130654	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30400	150	2	0.50	20150217500	677944	68.62	28500	30750	28300	39300	21200	30250	29722.54	7.70	0	32341	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6698	51.26	1.37	12	3.08	593.00	22202.00	53000	20230609	-42.64	23350	20231005	30.19	53000	-42.64	20230609	23350	30.19	20231005	53000	-42.64	20230609	23350	30.19	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
126	20231109	120658	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30250	0	3	0.00	18878252100	636014	64.37	28500	30750	28300	39300	21200	30250	29682.13	7.70	0	23942	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6665	51.01	1.36	12	2.89	593.00	22202.00	53000	20230609	-42.92	23350	20231005	29.55	53000	-42.92	20230609	23350	29.55	20231005	53000	-42.92	20230609	23350	29.55	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
127	20231109	110656	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30250	0	3	0.00	17219057000	581304	58.83	28500	30750	28300	39300	21200	30250	29621.43	7.70	0	7301	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6665	51.01	1.36	12	2.64	593.00	22202.00	53000	20230609	-42.92	23350	20231005	29.55	53000	-42.92	20230609	23350	29.55	20231005	53000	-42.92	20230609	23350	29.55	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
128	20231109	100651	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30250	0	3	0.00	15598994400	527530	53.39	28500	30750	28300	39300	21200	30250	29569.87	7.70	0	6642	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6665	51.01	1.36	12	2.39	593.00	22202.00	53000	20230609	-42.92	23350	20231005	29.55	53000	-42.92	20230609	23350	29.55	20231005	53000	-42.92	20230609	23350	29.55	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
129	20231109	090653	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29000	-1250	5	-4.13	4891502300	170336	17.24	28500	29350	28300	39300	21200	30250	28716.78	7.70	0	-10458	32016	31132	29966	29082	27916	31575	29525	110	9050	500	21170	50	1	22033719	6390	48.90	1.31	12	0.77	593.00	22202.00	53000	20230609	-45.28	23350	20231005	24.20	53000	-45.28	20230609	23350	24.20	20231005	53000	-45.28	20230609	23350	24.20	20231005	4.21	N	095660	500	110 억		1697303	N	N	2474	N	00	N
130	20231108	160648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30250	1850	2	6.51	29547502350	976565	385.16	28800	30850	28800	36900	19900	28400	30256.58	7.67	0	67154	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6665	51.01	1.36	12	4.43	593.00	22202.00	53000	20230609	-42.92	23350	20231005	29.55	53000	-42.92	20230609	23350	29.55	20231005	53000	-42.92	20230609	23350	29.55	20231005	4.19	N	095660	500	110 억		1689693	N	N	2474	N	00	N
131	20231108	150651	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30100	1700	2	5.99	28589016350	944848	372.65	28800	30850	28800	36900	19900	28400	30257.79	7.67	0	72723	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6632	50.76	1.36	12	4.29	593.00	22202.00	53000	20230609	-43.21	23350	20231005	28.91	53000	-43.21	20230609	23350	28.91	20231005	53000	-43.21	20230609	23350	28.91	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
132	20231108	140648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30250	1850	2	6.51	24860975800	820744	323.71	28800	30850	28800	36900	19900	28400	30290.78	7.67	0	68976	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6665	51.01	1.36	12	3.72	593.00	22202.00	53000	20230609	-42.92	23350	20231005	29.55	53000	-42.92	20230609	23350	29.55	20231005	53000	-42.92	20230609	23350	29.55	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
133	20231108	130647	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30450	2050	2	7.22	22924106250	756957	298.55	28800	30850	28800	36900	19900	28400	30284.56	7.67	0	71240	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6709	51.35	1.37	12	3.44	593.00	22202.00	53000	20230609	-42.55	23350	20231005	30.41	53000	-42.55	20230609	23350	30.41	20231005	53000	-42.55	20230609	23350	30.41	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
134	20231108	120642	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30350	1950	2	6.87	21786621100	719578	283.81	28800	30850	28800	36900	19900	28400	30276.94	7.67	0	67958	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6687	51.18	1.37	12	3.27	593.00	22202.00	53000	20230609	-42.74	23350	20231005	29.98	53000	-42.74	20230609	23350	29.98	20231005	53000	-42.74	20230609	23350	29.98	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
135	20231108	110649	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30350	1950	2	6.87	19013110600	628772	247.99	28800	30850	28800	36900	19900	28400	30238.48	7.67	0	79839	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6687	51.18	1.37	12	2.85	593.00	22202.00	53000	20230609	-42.74	23350	20231005	29.98	53000	-42.74	20230609	23350	29.98	20231005	53000	-42.74	20230609	23350	29.98	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
136	20231108	100649	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	30600	2200	2	7.75	15207837650	503532	198.60	28800	30850	28800	36900	19900	28400	30202.33	7.67	0	74973	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6742	51.60	1.38	12	2.29	593.00	22202.00	53000	20230609	-42.26	23350	20231005	31.05	53000	-42.26	20230609	23350	31.05	20231005	53000	-42.26	20230609	23350	31.05	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
137	20231108	090646	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29500	1100	2	3.87	1631771950	55873	22.04	28800	29600	28800	36900	19900	28400	29205.02	7.67	0	13852	30033	29216	28683	27866	27333	28950	27600	110	8500	500	19880	50	1	22033719	6500	49.75	1.33	12	0.25	593.00	22202.00	53000	20230609	-44.34	23350	20231005	26.34	53000	-44.34	20230609	23350	26.34	20231005	53000	-44.34	20230609	23350	26.34	20231005	4.19	N	095660	500	110 억		1689693	N	N	2242	N	00	N
138	20231107	160649	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28400	-850	5	-2.91	7182142450	251023	51.25	29500	29500	28150	38000	20500	29250	28611.86	8.08	0	-56755	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6258	47.89	1.28	12	1.14	593.00	22202.00	53000	20230609	-46.42	23350	20231005	21.63	53000	-46.42	20230609	23350	21.63	20231005	53000	-46.42	20230609	23350	21.63	20231005	4.39	N	095660	500	110 억		1779998	N	N	2242	N	00	N
139	20231107	150648	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28500	-750	5	-2.56	6750286900	235841	48.15	29500	29500	28150	38000	20500	29250	28622.11	8.08	0	-53559	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6280	48.06	1.28	12	1.07	593.00	22202.00	53000	20230609	-46.23	23350	20231005	22.06	53000	-46.23	20230609	23350	22.06	20231005	53000	-46.23	20230609	23350	22.06	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
140	20231107	140652	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28350	-900	5	-3.08	5864689050	204547	41.76	29500	29500	28200	38000	20500	29250	28671.51	8.08	0	-44133	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6247	47.81	1.28	12	0.93	593.00	22202.00	53000	20230609	-46.51	23350	20231005	21.41	53000	-46.51	20230609	23350	21.41	20231005	53000	-46.51	20230609	23350	21.41	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
141	20231107	130651	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28300	-950	5	-3.25	5552386000	193535	39.51	29500	29500	28200	38000	20500	29250	28689.23	8.08	0	-41342	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6236	47.72	1.27	12	0.88	593.00	22202.00	53000	20230609	-46.60	23350	20231005	21.20	53000	-46.60	20230609	23350	21.20	20231005	53000	-46.60	20230609	23350	21.20	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
142	20231107	120646	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28500	-750	5	-2.56	4548784550	158065	32.27	29500	29500	28350	38000	20500	29250	28777.85	8.08	0	-38323	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6280	48.06	1.28	12	0.72	593.00	22202.00	53000	20230609	-46.23	23350	20231005	22.06	53000	-46.23	20230609	23350	22.06	20231005	53000	-46.23	20230609	23350	22.06	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
143	20231107	110647	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28650	-600	5	-2.05	3388278350	117384	23.97	29500	29500	28650	38000	20500	29250	28864.81	8.08	0	-15815	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6313	48.31	1.29	12	0.53	593.00	22202.00	53000	20230609	-45.94	23350	20231005	22.70	53000	-45.94	20230609	23350	22.70	20231005	53000	-45.94	20230609	23350	22.70	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
144	20231107	100655	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28800	-450	5	-1.54	2612818850	90477	18.47	29500	29500	28650	38000	20500	29250	28878.14	8.08	0	-8458	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6346	48.57	1.30	12	0.41	593.00	22202.00	53000	20230609	-45.66	23350	20231005	23.34	53000	-45.66	20230609	23350	23.34	20231005	53000	-45.66	20230609	23350	23.34	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
145	20231107	090639	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28850	-400	5	-1.37	695377050	23843	4.87	29500	29500	28750	38000	20500	29250	29164.72	8.08	0	-5187	30316	29782	29066	28532	27816	30050	28800	110	8750	500	20470	50	1	22033719	6357	48.65	1.30	12	0.11	593.00	22202.00	53000	20230609	-45.57	23350	20231005	23.55	53000	-45.57	20230609	23350	23.55	20231005	53000	-45.57	20230609	23350	23.55	20231005	4.39	N	095660	500	110 억		1779998	N	N	1360	N	00	N
146	20231106	160633	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29250	450	2	1.56	13998197100	484047	71.77	29200	29600	28350	37400	20200	28800	28918.22	8.04	0	4608	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6445	49.33	1.32	12	2.20	593.00	22202.00	53000	20230609	-44.81	23350	20231005	25.27	53000	-44.81	20230609	23350	25.27	20231005	53000	-44.81	20230609	23350	25.27	20231005	4.42	N	095660	500	110 억		1772537	N	N	1351	N	00	N
147	20231106	150636	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29200	400	2	1.39	13334848900	461342	68.40	29200	29600	28350	37400	20200	28800	28904.48	8.04	0	-42	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6434	49.24	1.32	12	2.09	593.00	22202.00	53000	20230609	-44.91	23350	20231005	25.05	53000	-44.91	20230609	23350	25.05	20231005	53000	-44.91	20230609	23350	25.05	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
148	20231106	140633	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29300	500	2	1.74	12444541950	430893	63.89	29200	29600	28350	37400	20200	28800	28880.82	8.04	0	946	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6456	49.41	1.32	12	1.96	593.00	22202.00	53000	20230609	-44.72	23350	20231005	25.48	53000	-44.72	20230609	23350	25.48	20231005	53000	-44.72	20230609	23350	25.48	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
149	20231106	130640	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29000	200	2	0.69	9656566150	335761	49.78	29200	29350	28350	37400	20200	28800	28760.24	8.04	0	3723	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6390	48.90	1.31	12	1.52	593.00	22202.00	53000	20230609	-45.28	23350	20231005	24.20	53000	-45.28	20230609	23350	24.20	20231005	53000	-45.28	20230609	23350	24.20	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
150	20231106	120637	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29050	250	2	0.87	8855001050	308134	45.69	29200	29350	28350	37400	20200	28800	28737.50	8.04	0	245	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6401	48.99	1.31	12	1.40	593.00	22202.00	53000	20230609	-45.19	23350	20231005	24.41	53000	-45.19	20230609	23350	24.41	20231005	53000	-45.19	20230609	23350	24.41	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
151	20231106	110636	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28600	-200	5	-0.69	6752925500	235069	34.85	29200	29350	28350	37400	20200	28800	28727.42	8.04	0	-19270	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6302	48.23	1.29	12	1.07	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
152	20231106	100614	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28700	-100	5	-0.35	4794984100	166566	24.70	29200	29350	28350	37400	20200	28800	28787.29	8.04	0	-26302	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6324	48.40	1.29	12	0.76	593.00	22202.00	53000	20230609	-45.85	23350	20231005	22.91	53000	-45.85	20230609	23350	22.91	20231005	53000	-45.85	20230609	23350	22.91	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
153	20231106	090636	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28600	-200	5	-0.69	1881960450	65060	9.65	29200	29350	28500	37400	20200	28800	28926.54	8.04	0	-15330	30366	29582	28666	27882	26966	29975	28275	110	8600	500	20160	50	1	22033719	6302	48.23	1.29	12	0.30	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.42	N	095660	500	110 억		1772537	N	N	1101	N	00	N
154	20231103	160628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28800	1150	2	4.16	19276864200	668682	242.01	28100	29450	27750	35900	19400	27650	28828.23	7.66	0	81861	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6346	48.57	1.30	12	3.03	593.00	22202.00	53000	20230609	-45.66	23350	20231005	23.34	53000	-45.66	20230609	23350	23.34	20231005	53000	-45.66	20230609	23350	23.34	20231005	4.46	N	095660	500	110 억		1687613	N	N	1101	N	00	N
155	20231103	150626	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28900	1250	2	4.52	18231396650	632395	228.87	28100	29450	27750	35900	19400	27650	28829.13	7.66	0	73341	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6368	48.74	1.30	12	2.87	593.00	22202.00	53000	20230609	-45.47	23350	20231005	23.77	53000	-45.47	20230609	23350	23.77	20231005	53000	-45.47	20230609	23350	23.77	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
156	20231103	140627	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28800	1150	2	4.16	17075858150	592327	214.37	28100	29450	27750	35900	19400	27650	28828.43	7.66	0	62232	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6346	48.57	1.30	12	2.69	593.00	22202.00	53000	20230609	-45.66	23350	20231005	23.34	53000	-45.66	20230609	23350	23.34	20231005	53000	-45.66	20230609	23350	23.34	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
157	20231103	130627	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28700	1050	2	3.80	16156776950	560398	202.82	28100	29450	27750	35900	19400	27650	28830.90	7.66	0	56304	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6324	48.40	1.29	12	2.54	593.00	22202.00	53000	20230609	-45.85	23350	20231005	22.91	53000	-45.85	20230609	23350	22.91	20231005	53000	-45.85	20230609	23350	22.91	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
158	20231103	120627	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28750	1100	2	3.98	15457236900	536013	193.99	28100	29450	27750	35900	19400	27650	28837.43	7.66	0	54009	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6335	48.48	1.29	12	2.43	593.00	22202.00	53000	20230609	-45.75	23350	20231005	23.13	53000	-45.75	20230609	23350	23.13	20231005	53000	-45.75	20230609	23350	23.13	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
159	20231103	110631	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	28700	1050	2	3.80	14620715050	506873	183.44	28100	29450	27750	35900	19400	27650	28844.93	7.66	0	54304	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6324	48.40	1.29	12	2.30	593.00	22202.00	53000	20230609	-45.85	23350	20231005	22.91	53000	-45.85	20230609	23350	22.91	20231005	53000	-45.85	20230609	23350	22.91	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
160	20231103	100619	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	29000	1350	2	4.88	11960523350	414123	149.88	28100	29450	27750	35900	19400	27650	28881.57	7.66	0	64468	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6390	48.90	1.31	12	1.88	593.00	22202.00	53000	20230609	-45.28	23350	20231005	24.20	53000	-45.28	20230609	23350	24.20	20231005	53000	-45.28	20230609	23350	24.20	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
161	20231103	090622	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27850	200	2	0.72	591164800	21117	7.64	28100	28200	27800	35900	19400	27650	27994.73	7.66	0	2779	28616	28132	27666	27182	26716	28125	27175	110	8250	500	19350	50	1	22033719	6136	46.96	1.25	12	0.10	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.46	N	095660	500	110 억		1687613	N	N	505	N	00	N
162	20231102	160621	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27650	550	2	2.03	7541843300	272831	99.98	27650	28150	27200	35200	19000	27100	27643.39	7.53	0	27774	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6092	46.63	1.25	12	1.24	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.35	N	095660	500	110 억		1660045	N	N	505	N	00	N
163	20231102	150628	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27700	600	2	2.21	7249731900	262274	96.11	27650	28150	27200	35200	19000	27100	27642.32	7.53	0	25119	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6103	46.71	1.25	12	1.19	593.00	22202.00	53000	20230609	-47.74	23350	20231005	18.63	53000	-47.74	20230609	23350	18.63	20231005	53000	-47.74	20230609	23350	18.63	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
164	20231102	140617	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27750	650	2	2.40	6724836100	243372	89.19	27650	28150	27200	35200	19000	27100	27632.45	7.53	0	19437	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6114	46.80	1.25	12	1.10	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
165	20231102	130623	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27600	500	2	1.85	6183360150	223860	82.04	27650	28150	27200	35200	19000	27100	27622.11	7.53	0	15505	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6081	46.54	1.24	12	1.02	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
166	20231102	120619	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27500	400	2	1.48	5780100100	209252	76.68	27650	28150	27200	35200	19000	27100	27623.28	7.53	0	14491	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6059	46.37	1.24	12	0.95	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
167	20231102	110620	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27800	700	2	2.58	4822724000	174542	63.96	27650	28150	27200	35200	19000	27100	27631.47	7.53	0	19276	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6125	46.88	1.25	12	0.79	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
168	20231102	100620	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27500	400	2	1.48	2260840900	82360	30.18	27650	27700	27200	35200	19000	27100	27451.74	7.53	0	4249	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6059	46.37	1.24	12	0.37	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
169	20231102	090624	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	300	2	1.11	540253900	19648	7.20	27650	27700	27300	35200	19000	27100	27501.54	7.53	0	-3961	28900	28000	27450	26550	26000	27725	26275	110	8100	500	18970	50	1	22033719	6037	46.21	1.23	12	0.09	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.35	N	095660	500	110 억		1660045	N	N	0	N	00	N
170	20231101	160617	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27100	-450	5	-1.63	7343940700	267952	85.49	28150	28350	26900	35800	19300	27550	27408.60	7.67	0	-32810	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	5971	45.70	1.22	12	1.22	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
171	20231101	150618	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27100	-450	5	-1.63	6829330450	249005	79.45	28150	28350	26900	35800	19300	27550	27426.48	7.67	0	-32551	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	5971	45.70	1.22	12	1.13	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
172	20231101	140613	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27450	-100	5	-0.36	5384081450	195680	62.43	28150	28350	26950	35800	19300	27550	27514.73	7.67	0	-31032	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	6048	46.29	1.24	12	0.89	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
173	20231101	130618	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27400	-150	5	-0.54	4824113450	175259	55.92	28150	28350	26950	35800	19300	27550	27525.62	7.67	0	-31691	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	6037	46.21	1.23	12	0.80	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
174	20231101	120632	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27100	-450	5	-1.63	4559443850	165563	52.82	28150	28350	26950	35800	19300	27550	27539.03	7.67	0	-31298	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	5971	45.70	1.22	12	0.75	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
175	20231101	110634	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27100	-450	5	-1.63	4221492550	153131	48.86	28150	28350	26950	35800	19300	27550	27567.85	7.67	0	-29132	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	5971	45.70	1.22	12	0.69	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
176	20231101	100627	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27350	-200	5	-0.73	3000769800	108195	34.52	28150	28350	27250	35800	19300	27550	27734.83	7.67	0	-33484	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	6026	46.12	1.23	12	0.49	593.00	22202.00	53000	20230609	-48.40	23350	20231005	17.13	53000	-48.40	20230609	23350	17.13	20231005	53000	-48.40	20230609	23350	17.13	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N
177	20231101	090627	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	27850	300	2	1.09	984876550	35035	11.18	28150	28350	27850	35800	19300	27550	28111.22	7.67	0	-5582	29116	28332	27866	27082	26616	28100	26850	110	8250	500	19280	50	1	22033719	6136	46.96	1.25	12	0.16	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.43	N	095660	500	110 억		1689629	N	N	267	N	00	N