KissMeData/418470/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	161332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19600	1100	2	5.95	39125744510	1929952	856.20	19000	21400	18850	24050	12950	18500	20275.11	7.42	0	100818	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1644	9.64	17.07	12	23.01	2033.00	1148.00	57600	20230927	-65.97	15630	20231114	25.40	57600	-65.97	20230927	15630	25.40	20231114	57600	-65.97	20230927	15630	25.40	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
3	20231130	151330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19540	1040	2	5.62	38552949580	1900686	843.21	19000	21400	18850	24050	12950	18500	20283.70	7.42	0	92215	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1639	9.61	17.02	12	22.66	2033.00	1148.00	57600	20230927	-66.08	15630	20231114	25.02	57600	-66.08	20230927	15630	25.02	20231114	57600	-66.08	20230927	15630	25.02	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
4	20231130	141327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19570	1070	2	5.78	36652167610	1803963	800.30	19000	21400	18850	24050	12950	18500	20317.58	7.42	0	72415	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1642	9.63	17.05	12	21.51	2033.00	1148.00	57600	20230927	-66.02	15630	20231114	25.21	57600	-66.02	20230927	15630	25.21	20231114	57600	-66.02	20230927	15630	25.21	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
5	20231130	131326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20100	1600	2	8.65	32149882780	1576763	699.51	19000	21400	18850	24050	12950	18500	20389.80	7.42	0	49980	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	50	1	8388289	1686	9.89	17.51	12	18.80	2033.00	1148.00	57600	20230927	-65.10	15630	20231114	28.60	57600	-65.10	20230927	15630	28.60	20231114	57600	-65.10	20230927	15630	28.60	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
6	20231130	121342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19790	1290	2	6.97	7235911840	371688	164.89	19000	19950	18850	24050	12950	18500	19467.71	7.42	0	45371	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1660	9.73	17.24	12	4.43	2033.00	1148.00	57600	20230927	-65.64	15630	20231114	26.62	57600	-65.64	20230927	15630	26.62	20231114	57600	-65.64	20230927	15630	26.62	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
7	20231130	111335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19380	880	2	4.76	6612555200	340002	150.84	19000	19950	18850	24050	12950	18500	19448.58	7.42	0	35163	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1626	9.53	16.88	12	4.05	2033.00	1148.00	57600	20230927	-66.35	15630	20231114	23.99	57600	-66.35	20230927	15630	23.99	20231114	57600	-66.35	20230927	15630	23.99	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
8	20231130	101328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19310	810	2	4.38	4606431430	237849	105.52	19000	19780	18850	24050	12950	18500	19367.05	7.42	0	24087	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1620	9.50	16.82	12	2.84	2033.00	1148.00	57600	20230927	-66.48	15630	20231114	23.54	57600	-66.48	20230927	15630	23.54	20231114	57600	-66.48	20230927	15630	23.54	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
9	20231130	091328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19110	610	2	3.30	1763152940	91876	40.76	19000	19500	18850	24050	12950	18500	19190.58	7.42	0	3186	19353	18926	18483	18056	17613	19140	18270	42	5550	500	12950	10	1	8388289	1603	9.40	16.65	12	1.10	2033.00	1148.00	57600	20230927	-66.82	15630	20231114	22.26	57600	-66.82	20230927	15630	22.26	20231114	57600	-66.82	20230927	15630	22.26	20231114	0.42	N	418470	500	41 억		622810	N	N	0	N	00	N
10	20231129	161320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18500	420	2	2.32	4095626930	220483	130.89	18150	18910	18040	23500	12660	18080	18575.87	7.38	0	23687	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1552	9.10	16.11	12	2.63	2033.00	1148.00	57600	20230927	-67.88	15630	20231114	18.36	57600	-67.88	20230927	15630	18.36	20231114	57600	-67.88	20230927	15630	18.36	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
11	20231129	151332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18490	410	2	2.27	4029984350	216932	128.78	18150	18910	18040	23500	12660	18080	18577.18	7.38	0	23092	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1551	9.09	16.11	12	2.59	2033.00	1148.00	57600	20230927	-67.90	15630	20231114	18.30	57600	-67.90	20230927	15630	18.30	20231114	57600	-67.90	20230927	15630	18.30	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
12	20231129	141325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18630	550	2	3.04	3560182360	191571	113.73	18150	18910	18040	23500	12660	18080	18584.14	7.38	0	26597	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1563	9.16	16.23	12	2.28	2033.00	1148.00	57600	20230927	-67.66	15630	20231114	19.19	57600	-67.66	20230927	15630	19.19	20231114	57600	-67.66	20230927	15630	19.19	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
13	20231129	131326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18660	580	2	3.21	3287264260	176913	105.02	18150	18910	18040	23500	12660	18080	18581.25	7.38	0	28218	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1565	9.18	16.25	12	2.11	2033.00	1148.00	57600	20230927	-67.60	15630	20231114	19.39	57600	-67.60	20230927	15630	19.39	20231114	57600	-67.60	20230927	15630	19.39	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
14	20231129	121327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18700	620	2	3.43	2557545290	138040	81.95	18150	18900	18040	23500	12660	18080	18527.57	7.38	0	20028	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1569	9.20	16.29	12	1.65	2033.00	1148.00	57600	20230927	-67.53	15630	20231114	19.64	57600	-67.53	20230927	15630	19.64	20231114	57600	-67.53	20230927	15630	19.64	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
15	20231129	111328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18800	720	2	3.98	1583125130	86187	51.17	18150	18800	18040	23500	12660	18080	18368.49	7.38	0	9948	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1577	9.25	16.38	12	1.03	2033.00	1148.00	57600	20230927	-67.36	15630	20231114	20.28	57600	-67.36	20230927	15630	20.28	20231114	57600	-67.36	20230927	15630	20.28	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
16	20231129	101325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18140	60	2	0.33	685291830	37681	22.37	18150	18430	18040	23500	12660	18080	18186.67	7.38	0	-2088	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1522	8.92	15.80	12	0.45	2033.00	1148.00	57600	20230927	-68.51	15630	20231114	16.06	57600	-68.51	20230927	15630	16.06	20231114	57600	-68.51	20230927	15630	16.06	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
17	20231129	091319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18220	140	2	0.77	251282220	13768	8.17	18150	18430	18110	23500	12660	18080	18251.18	7.38	0	-916	19266	18672	18326	17732	17386	18500	17560	42	5420	500	12650	10	1	8388289	1528	8.96	15.87	12	0.16	2033.00	1148.00	57600	20230927	-68.37	15630	20231114	16.57	57600	-68.37	20230927	15630	16.57	20231114	57600	-68.37	20230927	15630	16.57	20231114	0.41	N	418470	500	41 억		618928	N	N	0	N	00	N
18	20231128	161319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18080	-510	5	-2.74	3041654780	165380	33.01	18500	18920	17980	24150	13020	18590	18393.16	7.41	0	-2132	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1517	8.89	15.75	12	1.97	2033.00	1148.00	57600	20230927	-68.61	15630	20231114	15.67	57600	-68.61	20230927	15630	15.67	20231114	57600	-68.61	20230927	15630	15.67	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
19	20231128	151150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18110	-480	5	-2.58	2905189770	157847	31.51	18500	18920	17980	24150	13020	18590	18405.10	7.41	0	-4032	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1519	8.91	15.78	12	1.88	2033.00	1148.00	57600	20230927	-68.56	15630	20231114	15.87	57600	-68.56	20230927	15630	15.87	20231114	57600	-68.56	20230927	15630	15.87	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
20	20231128	141312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18190	-400	5	-2.15	2219668870	119931	23.94	18500	18920	18130	24150	13020	18590	18507.88	7.41	0	-13421	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1526	8.95	15.84	12	1.43	2033.00	1148.00	57600	20230927	-68.42	15630	20231114	16.38	57600	-68.42	20230927	15630	16.38	20231114	57600	-68.42	20230927	15630	16.38	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
21	20231128	131310	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18370	-220	5	-1.18	1776439740	95651	19.09	18500	18920	18320	24150	13020	18590	18572.10	7.41	0	-14417	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1541	9.04	16.00	12	1.14	2033.00	1148.00	57600	20230927	-68.11	15630	20231114	17.53	57600	-68.11	20230927	15630	17.53	20231114	57600	-68.11	20230927	15630	17.53	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
22	20231128	121318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18430	-160	5	-0.86	1466964450	78838	15.74	18500	18920	18350	24150	13020	18590	18607.33	7.41	0	-8079	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1546	9.07	16.05	12	0.94	2033.00	1148.00	57600	20230927	-68.00	15630	20231114	17.91	57600	-68.00	20230927	15630	17.91	20231114	57600	-68.00	20230927	15630	17.91	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
23	20231128	111319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18600	10	2	0.05	1176613340	63152	12.60	18500	18920	18350	24150	13020	18590	18631.45	7.41	0	-2423	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1560	9.15	16.20	12	0.75	2033.00	1148.00	57600	20230927	-67.71	15630	20231114	19.00	57600	-67.71	20230927	15630	19.00	20231114	57600	-67.71	20230927	15630	19.00	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
24	20231128	101313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18600	10	2	0.05	835058210	44805	8.94	18500	18920	18350	24150	13020	18590	18637.61	7.41	0	3136	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1560	9.15	16.20	12	0.53	2033.00	1148.00	57600	20230927	-67.71	15630	20231114	19.00	57600	-67.71	20230927	15630	19.00	20231114	57600	-67.71	20230927	15630	19.00	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
25	20231128	091314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18540	-50	5	-0.27	188324780	10168	2.03	18500	18670	18350	24150	13020	18590	18521.32	7.41	0	1558	19843	19216	18673	18046	17503	18945	17775	42	5560	500	13010	10	1	8388289	1555	9.12	16.15	12	0.12	2033.00	1148.00	57600	20230927	-67.81	15630	20231114	18.62	57600	-67.81	20230927	15630	18.62	20231114	57600	-67.81	20230927	15630	18.62	20231114	0.37	N	418470	500	41 억		621836	N	N	0	N	00	N
26	20231127	161304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18590	-470	5	-2.47	4518074630	243336	107.92	18950	19300	18130	24750	13350	19060	18566.79	4.42	0	23282	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1559	9.14	16.19	12	2.90	2033.00	1148.00	57600	20230927	-67.73	15630	20231114	18.94	57600	-67.73	20230927	15630	18.94	20231114	57600	-67.73	20230927	15630	18.94	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
27	20231127	151318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18580	-480	5	-2.52	4242551190	228520	101.35	18950	19300	18130	24750	13350	19060	18564.98	4.42	0	23262	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1559	9.14	16.18	12	2.72	2033.00	1148.00	57600	20230927	-67.74	15630	20231114	18.87	57600	-67.74	20230927	15630	18.87	20231114	57600	-67.74	20230927	15630	18.87	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
28	20231127	141315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18350	-710	5	-3.73	3725758170	200614	88.97	18950	19300	18130	24750	13350	19060	18571.37	4.42	0	14544	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1539	9.03	15.98	12	2.39	2033.00	1148.00	57600	20230927	-68.14	15630	20231114	17.40	57600	-68.14	20230927	15630	17.40	20231114	57600	-68.14	20230927	15630	17.40	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
29	20231127	131318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18530	-530	5	-2.78	3208564740	172624	76.56	18950	19300	18130	24750	13350	19060	18586.56	4.42	0	8123	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1554	9.11	16.14	12	2.06	2033.00	1148.00	57600	20230927	-67.83	15630	20231114	18.55	57600	-67.83	20230927	15630	18.55	20231114	57600	-67.83	20230927	15630	18.55	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
30	20231127	121324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18250	-810	5	-4.25	2760765480	148138	65.70	18950	19300	18200	24750	13350	19060	18635.97	4.42	0	9261	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1531	8.98	15.90	12	1.77	2033.00	1148.00	57600	20230927	-68.32	15630	20231114	16.76	57600	-68.32	20230927	15630	16.76	20231114	57600	-68.32	20230927	15630	16.76	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
31	20231127	111302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18640	-420	5	-2.20	1623940200	86069	38.17	18950	19300	18530	24750	13350	19060	18867.52	4.42	0	749	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1564	9.17	16.24	12	1.03	2033.00	1148.00	57600	20230927	-67.64	15630	20231114	19.26	57600	-67.64	20230927	15630	19.26	20231114	57600	-67.64	20230927	15630	19.26	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
32	20231127	101259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18760	-300	5	-1.57	1118152830	59010	26.17	18950	19300	18530	24750	13350	19060	18948.22	4.42	0	-516	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1574	9.23	16.34	12	0.70	2033.00	1148.00	57600	20230927	-67.43	15630	20231114	20.03	57600	-67.43	20230927	15630	20.03	20231114	57600	-67.43	20230927	15630	20.03	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
33	20231127	091303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19230	170	2	0.89	390223450	20532	9.11	18950	19300	18800	24750	13350	19060	19005.18	4.42	0	391	20340	19700	19350	18710	18360	19525	18535	42	5690	500	13340	10	1	8388289	1613	9.46	16.75	12	0.24	2033.00	1148.00	57600	20230927	-66.61	15630	20231114	23.03	57600	-66.61	20230927	15630	23.03	20231114	57600	-66.61	20230927	15630	23.03	20231114	0.32	N	418470	500	41 억		370923	N	N	0	N	00	N
34	20231124	161256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19060	-940	5	-4.70	4296040020	221233	13.02	19760	19990	19000	26000	14000	20000	19419.07	4.42	0	-920	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1599	9.38	16.60	12	2.64	2033.00	1148.00	57600	20230927	-66.91	15630	20231114	21.94	57600	-66.91	20230927	15630	21.94	20231114	57600	-66.91	20230927	15630	21.94	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
35	20231124	151305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19060	-940	5	-4.70	4041516310	207864	12.23	19760	19990	19000	26000	14000	20000	19442.24	4.42	0	-1034	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1599	9.38	16.60	12	2.48	2033.00	1148.00	57600	20230927	-66.91	15630	20231114	21.94	57600	-66.91	20230927	15630	21.94	20231114	57600	-66.91	20230927	15630	21.94	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
36	20231124	141300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19130	-870	5	-4.35	3600638800	184798	10.88	19760	19990	19000	26000	14000	20000	19483.31	4.42	0	-2664	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1605	9.41	16.66	12	2.20	2033.00	1148.00	57600	20230927	-66.79	15630	20231114	22.39	57600	-66.79	20230927	15630	22.39	20231114	57600	-66.79	20230927	15630	22.39	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
37	20231124	131258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19280	-720	5	-3.60	2871353940	146633	8.63	19760	19990	19190	26000	14000	20000	19581.01	4.42	0	-3309	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1617	9.48	16.79	12	1.75	2033.00	1148.00	57600	20230927	-66.53	15630	20231114	23.35	57600	-66.53	20230927	15630	23.35	20231114	57600	-66.53	20230927	15630	23.35	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
38	20231124	121306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19380	-620	5	-3.10	2351538520	119685	7.04	19760	19990	19300	26000	14000	20000	19646.81	4.42	0	-697	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1626	9.53	16.88	12	1.43	2033.00	1148.00	57600	20230927	-66.35	15630	20231114	23.99	57600	-66.35	20230927	15630	23.99	20231114	57600	-66.35	20230927	15630	23.99	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
39	20231124	111302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19500	-500	5	-2.50	2030582260	103133	6.07	19760	19990	19420	26000	14000	20000	19688.02	4.42	0	-420	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1636	9.59	16.99	12	1.23	2033.00	1148.00	57600	20230927	-66.15	15630	20231114	24.76	57600	-66.15	20230927	15630	24.76	20231114	57600	-66.15	20230927	15630	24.76	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
40	20231124	101306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19640	-360	5	-1.80	1431845060	72553	4.27	19760	19990	19580	26000	14000	20000	19734.01	4.42	0	-892	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1647	9.66	17.11	12	0.86	2033.00	1148.00	57600	20230927	-65.90	15630	20231114	25.66	57600	-65.90	20230927	15630	25.66	20231114	57600	-65.90	20230927	15630	25.66	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
41	20231124	091257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	-100	5	-0.50	600281660	30410	1.79	19760	19990	19580	26000	14000	20000	19736.91	4.42	0	-849	23200	21600	20300	18700	17400	22400	19500	42	6000	500	14000	10	1	8388289	1669	9.79	17.33	12	0.36	2033.00	1148.00	57600	20230927	-65.45	15630	20231114	27.32	57600	-65.45	20230927	15630	27.32	20231114	57600	-65.45	20230927	15630	27.32	20231114	0.32	N	418470	500	41 억		371169	N	N	0	N	00	N
42	20231123	161239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	1100	2	5.82	34841715930	1687856	334.11	19000	21900	19000	24550	13230	18900	20644.45	4.62	0	-16136	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	50	1	8388289	1678	9.84	17.42	12	20.12	2033.00	1148.00	57600	20230927	-65.28	15630	20231114	27.96	57600	-65.28	20230927	15630	27.96	20231114	57600	-65.28	20230927	15630	27.96	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
43	20231123	151324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19940	1040	2	5.50	34304124580	1661010	328.80	19000	21900	19000	24550	13230	18900	20653.03	4.62	0	-16296	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	10	1	8388289	1673	9.81	17.37	12	19.80	2033.00	1148.00	57600	20230927	-65.38	15630	20231114	27.58	57600	-65.38	20230927	15630	27.58	20231114	57600	-65.38	20230927	15630	27.58	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
44	20231123	141324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19760	860	2	4.55	33228812240	1607018	318.11	19000	21900	19000	24550	13230	18900	20677.79	4.62	0	-15275	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	10	1	8388289	1658	9.72	17.21	12	19.16	2033.00	1148.00	57600	20230927	-65.69	15630	20231114	26.42	57600	-65.69	20230927	15630	26.42	20231114	57600	-65.69	20230927	15630	26.42	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
45	20231123	131324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19930	1030	2	5.45	31882933440	1539001	304.65	19000	21900	19000	24550	13230	18900	20717.16	4.62	0	-19697	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	10	1	8388289	1672	9.80	17.36	12	18.35	2033.00	1148.00	57600	20230927	-65.40	15630	20231114	27.51	57600	-65.40	20230927	15630	27.51	20231114	57600	-65.40	20230927	15630	27.51	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
46	20231123	121302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	1150	2	6.08	30350690460	1462682	289.54	19000	21900	19000	24550	13230	18900	20750.58	4.62	0	-5442	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	50	1	8388289	1682	9.86	17.47	12	17.44	2033.00	1148.00	57600	20230927	-65.19	15630	20231114	28.28	57600	-65.19	20230927	15630	28.28	20231114	57600	-65.19	20230927	15630	28.28	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
47	20231123	111334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20200	1300	2	6.88	28686495110	1379917	273.16	19000	21900	19000	24550	13230	18900	20789.16	4.62	0	-2135	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	50	1	8388289	1694	9.94	17.60	12	16.45	2033.00	1148.00	57600	20230927	-64.93	15630	20231114	29.24	57600	-64.93	20230927	15630	29.24	20231114	57600	-64.93	20230927	15630	29.24	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
48	20231123	101307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20900	2000	2	10.58	11181008610	549095	108.69	19000	21000	19000	24550	13230	18900	20363.77	4.62	0	44305	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	50	1	8388289	1753	10.28	18.21	12	6.55	2033.00	1148.00	57600	20230927	-63.72	15630	20231114	33.72	57600	-63.72	20230927	15630	33.72	20231114	57600	-63.72	20230927	15630	33.72	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
49	20231123	091259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19400	500	2	2.65	642857560	33300	6.59	19000	19500	19000	24550	13230	18900	19310.41	4.62	0	5419	21273	20086	19213	18026	17153	20680	18620	42	5650	500	13230	10	1	8388289	1627	9.54	16.90	12	0.40	2033.00	1148.00	57600	20230927	-66.32	15630	20231114	24.12	57600	-66.32	20230927	15630	24.12	20231114	57600	-66.32	20230927	15630	24.12	20231114	0.26	N	418470	500	41 억		387666	N	N	0	N	00	N
50	20231122	161212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18900	360	2	1.94	9735863240	500777	106.77	18420	20400	18340	24100	12980	18540	19442.37	4.71	0	-6655	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1585	9.30	16.46	12	5.97	2033.00	1148.00	57600	20230927	-67.19	15630	20231114	20.92	57600	-67.19	20230927	15630	20.92	20231114	57600	-67.19	20230927	15630	20.92	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
51	20231122	151239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18850	310	2	1.67	9590893370	493106	105.13	18420	20400	18340	24100	12980	18540	19450.47	4.71	0	-6056	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1581	9.27	16.42	12	5.88	2033.00	1148.00	57600	20230927	-67.27	15630	20231114	20.60	57600	-67.27	20230927	15630	20.60	20231114	57600	-67.27	20230927	15630	20.60	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
52	20231122	141229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19110	570	2	3.07	8770585190	449767	95.89	18420	20400	18340	24100	12980	18540	19500.87	4.71	0	-2306	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1603	9.40	16.65	12	5.36	2033.00	1148.00	57600	20230927	-66.82	15630	20231114	22.26	57600	-66.82	20230927	15630	22.26	20231114	57600	-66.82	20230927	15630	22.26	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
53	20231122	131306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19170	630	2	3.40	3392243470	177304	37.80	18420	19530	18340	24100	12980	18540	19133.27	4.71	0	18692	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1608	9.43	16.70	12	2.11	2033.00	1148.00	57600	20230927	-66.72	15630	20231114	22.65	57600	-66.72	20230927	15630	22.65	20231114	57600	-66.72	20230927	15630	22.65	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
54	20231122	121317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19400	860	2	4.64	3181246030	166335	35.46	18420	19530	18340	24100	12980	18540	19126.50	4.71	0	19579	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1627	9.54	16.90	12	1.98	2033.00	1148.00	57600	20230927	-66.32	15630	20231114	24.12	57600	-66.32	20230927	15630	24.12	20231114	57600	-66.32	20230927	15630	24.12	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
55	20231122	111415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19080	540	2	2.91	2554483680	133864	28.54	18420	19530	18340	24100	12980	18540	19083.79	4.71	0	5860	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1600	9.39	16.62	12	1.60	2033.00	1148.00	57600	20230927	-66.88	15630	20231114	22.07	57600	-66.88	20230927	15630	22.07	20231114	57600	-66.88	20230927	15630	22.07	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
56	20231122	101331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18790	250	2	1.35	939086830	49926	10.64	18420	19190	18340	24100	12980	18540	18811.06	4.71	0	-821	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1576	9.24	16.37	12	0.60	2033.00	1148.00	57600	20230927	-67.38	15630	20231114	20.22	57600	-67.38	20230927	15630	20.22	20231114	57600	-67.38	20230927	15630	20.22	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
57	20231122	091239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18430	-110	5	-0.59	181693490	9857	2.10	18420	18690	18340	24100	12980	18540	18429.88	4.71	0	1497	21280	19910	18930	17560	16580	20595	18245	42	5560	500	12970	10	1	8388289	1546	9.07	16.05	12	0.12	2033.00	1148.00	57600	20230927	-68.00	15630	20231114	17.91	57600	-68.00	20230927	15630	17.91	20231114	57600	-68.00	20230927	15630	17.91	20231114	0.27	N	418470	500	41 억		394879	N	N	0	N	00	N
58	20231121	161229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18540	-10	5	-0.05	8956994190	466052	356.03	18500	20300	17950	24100	12990	18550	19220.35	5.05	0	-28200	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1555	9.12	16.15	12	5.56	2033.00	1148.00	57600	20230927	-67.81	15630	20231114	18.62	57600	-67.81	20230927	15630	18.62	20231114	57600	-67.81	20230927	15630	18.62	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
59	20231121	151234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18610	60	2	0.32	8754676740	455144	347.70	18500	20300	17950	24100	12990	18550	19234.96	5.05	0	-28349	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1561	9.15	16.21	12	5.43	2033.00	1148.00	57600	20230927	-67.69	15630	20231114	19.07	57600	-67.69	20230927	15630	19.07	20231114	57600	-67.69	20230927	15630	19.07	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
60	20231121	141214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18480	-70	5	-0.38	1778718200	96630	73.82	18500	18950	17950	24100	12990	18550	18407.51	5.05	0	9502	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1550	9.09	16.10	12	1.15	2033.00	1148.00	57600	20230927	-67.92	15630	20231114	18.23	57600	-67.92	20230927	15630	18.23	20231114	57600	-67.92	20230927	15630	18.23	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
61	20231121	131203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18580	30	2	0.16	1630913420	88620	67.70	18500	18950	17950	24100	12990	18550	18403.44	5.05	0	9366	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1559	9.14	16.18	12	1.06	2033.00	1148.00	57600	20230927	-67.74	15630	20231114	18.87	57600	-67.74	20230927	15630	18.87	20231114	57600	-67.74	20230927	15630	18.87	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
62	20231121	121207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18630	80	2	0.43	1529471880	83172	63.54	18500	18950	17950	24100	12990	18550	18389.26	5.05	0	10240	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1563	9.16	16.23	12	0.99	2033.00	1148.00	57600	20230927	-67.66	15630	20231114	19.19	57600	-67.66	20230927	15630	19.19	20231114	57600	-67.66	20230927	15630	19.19	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
63	20231121	111159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18880	330	2	1.78	1394965500	75977	58.04	18500	18950	17950	24100	12990	18550	18360.36	5.05	0	10539	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1584	9.29	16.45	12	0.91	2033.00	1148.00	57600	20230927	-67.22	15630	20231114	20.79	57600	-67.22	20230927	15630	20.79	20231114	57600	-67.22	20230927	15630	20.79	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
64	20231121	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18460	-90	5	-0.49	930458450	51182	39.10	18500	18500	17950	24100	12990	18550	18179.40	5.05	0	4578	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1548	9.08	16.08	12	0.61	2033.00	1148.00	57600	20230927	-67.95	15630	20231114	18.11	57600	-67.95	20230927	15630	18.11	20231114	57600	-67.95	20230927	15630	18.11	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
65	20231121	091148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18160	-390	5	-2.10	590307910	32557	24.87	18500	18500	17950	24100	12990	18550	18131.51	5.05	0	-826	19316	18932	18506	18122	17696	18720	17910	42	5550	500	12980	10	1	8388289	1523	8.93	15.82	12	0.39	2033.00	1148.00	57600	20230927	-68.47	15630	20231114	16.19	57600	-68.47	20230927	15630	16.19	20231114	57600	-68.47	20230927	15630	16.19	20231114	0.24	N	418470	500	41 억		423253	N	N	0	N	00	N
66	20231120	161153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18550	-350	5	-1.85	2370600140	128541	42.60	18740	18890	18080	24550	13230	18900	18442.36	5.08	0	-1695	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1556	9.12	16.16	12	1.53	2033.00	1148.00	57600	20230927	-67.80	15630	20231114	18.68	57600	-67.80	20230927	15630	18.68	20231114	57600	-67.80	20230927	15630	18.68	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
67	20231120	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18510	-390	5	-2.06	2271658420	123202	40.83	18740	18890	18080	24550	13230	18900	18438.49	5.08	0	-173	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1553	9.10	16.12	12	1.47	2033.00	1148.00	57600	20230927	-67.86	15630	20231114	18.43	57600	-67.86	20230927	15630	18.43	20231114	57600	-67.86	20230927	15630	18.43	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
68	20231120	141206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18640	-260	5	-1.38	2091254650	113469	37.60	18740	18890	18080	24550	13230	18900	18430.18	5.08	0	1995	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1564	9.17	16.24	12	1.35	2033.00	1148.00	57600	20230927	-67.64	15630	20231114	19.26	57600	-67.64	20230927	15630	19.26	20231114	57600	-67.64	20230927	15630	19.26	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
69	20231120	131155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18770	-130	5	-0.69	1972807760	107132	35.50	18740	18890	18080	24550	13230	18900	18414.74	5.08	0	1986	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1574	9.23	16.35	12	1.28	2033.00	1148.00	57600	20230927	-67.41	15630	20231114	20.09	57600	-67.41	20230927	15630	20.09	20231114	57600	-67.41	20230927	15630	20.09	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
70	20231120	121202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18630	-270	5	-1.43	1788811270	97275	32.24	18740	18890	18080	24550	13230	18900	18389.22	5.08	0	2221	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1563	9.16	16.23	12	1.16	2033.00	1148.00	57600	20230927	-67.66	15630	20231114	19.19	57600	-67.66	20230927	15630	19.19	20231114	57600	-67.66	20230927	15630	19.19	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
71	20231120	111154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18870	-30	5	-0.16	1568332730	85478	28.33	18740	18890	18080	24550	13230	18900	18347.79	5.08	0	2533	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1583	9.28	16.44	12	1.02	2033.00	1148.00	57600	20230927	-67.24	15630	20231114	20.73	57600	-67.24	20230927	15630	20.73	20231114	57600	-67.24	20230927	15630	20.73	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
72	20231120	101152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18400	-500	5	-2.65	1153170670	63109	20.91	18740	18750	18080	24550	13230	18900	18272.68	5.08	0	-862	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1543	9.05	16.03	12	0.75	2033.00	1148.00	57600	20230927	-68.06	15630	20231114	17.72	57600	-68.06	20230927	15630	17.72	20231114	57600	-68.06	20230927	15630	17.72	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
73	20231120	091205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18470	-430	5	-2.28	462680310	25154	8.34	18740	18750	18150	24550	13230	18900	18393.91	5.08	0	1376	20120	19510	18690	18080	17260	19815	18385	42	5650	500	13230	10	1	8388289	1549	9.09	16.09	12	0.30	2033.00	1148.00	57600	20230927	-67.93	15630	20231114	18.17	57600	-67.93	20230927	15630	18.17	20231114	57600	-67.93	20230927	15630	18.17	20231114	0.21	N	418470	500	41 억		426225	N	N	0	N	00	N
74	20231117	161230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18900	260	2	1.39	5583567500	299493	78.97	18630	19300	17870	24200	13050	18640	18643.25	5.20	0	-12019	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1585	9.30	16.46	12	3.57	2033.00	1148.00	57600	20230927	-67.19	15630	20231114	20.92	57600	-67.19	20230927	15630	20.92	20231114	57600	-67.19	20230927	15630	20.92	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
75	20231117	151238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18780	140	2	0.75	5221047630	280314	73.92	18630	19300	17870	24200	13050	18640	18625.69	5.20	0	-16384	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1575	9.24	16.36	12	3.34	2033.00	1148.00	57600	20230927	-67.40	15630	20231114	20.15	57600	-67.40	20230927	15630	20.15	20231114	57600	-67.40	20230927	15630	20.15	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
76	20231117	141231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19070	430	2	2.31	4783736660	257148	67.81	18630	19300	17870	24200	13050	18640	18602.98	5.20	0	-13821	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1600	9.38	16.61	12	3.07	2033.00	1148.00	57600	20230927	-66.89	15630	20231114	22.01	57600	-66.89	20230927	15630	22.01	20231114	57600	-66.89	20230927	15630	22.01	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
77	20231117	131229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18710	70	2	0.38	3336590100	181157	47.77	18630	18800	17870	24200	13050	18640	18417.64	5.20	0	-10139	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1569	9.20	16.30	12	2.16	2033.00	1148.00	57600	20230927	-67.52	15630	20231114	19.71	57600	-67.52	20230927	15630	19.71	20231114	57600	-67.52	20230927	15630	19.71	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
78	20231117	121230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18550	-90	5	-0.48	2973909430	161703	42.64	18630	18800	17870	24200	13050	18640	18390.45	5.20	0	-12089	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1556	9.12	16.16	12	1.93	2033.00	1148.00	57600	20230927	-67.80	15630	20231114	18.68	57600	-67.80	20230927	15630	18.68	20231114	57600	-67.80	20230927	15630	18.68	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
79	20231117	111238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18410	-230	5	-1.23	2745438990	149310	39.37	18630	18800	17870	24200	13050	18640	18386.71	5.20	0	-11536	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1544	9.06	16.04	12	1.78	2033.00	1148.00	57600	20230927	-68.04	15630	20231114	17.79	57600	-68.04	20230927	15630	17.79	20231114	57600	-68.04	20230927	15630	17.79	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
80	20231117	101234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18300	-340	5	-1.82	1472548140	80815	21.31	18630	18630	17870	24200	13050	18640	18218.76	5.20	0	-11341	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1535	9.00	15.94	12	0.96	2033.00	1148.00	57600	20230927	-68.23	15630	20231114	17.08	57600	-68.23	20230927	15630	17.08	20231114	57600	-68.23	20230927	15630	17.08	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
81	20231117	091234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18060	-580	5	-3.11	609743600	33334	8.79	18630	18630	18010	24200	13050	18640	18286.93	5.20	0	-9751	19893	19266	18103	17476	16313	19580	17790	42	5560	500	13040	10	1	8388289	1515	8.88	15.73	12	0.40	2033.00	1148.00	57600	20230927	-68.65	15630	20231114	15.55	57600	-68.65	20230927	15630	15.55	20231114	57600	-68.65	20230927	15630	15.55	20231114	0.20	N	418470	500	41 억		436043	N	N	0	N	00	N
82	20231116	161231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18600	1600	2	9.41	6132755520	341404	208.03	17100	18680	16940	22100	11900	17000	17963.35	4.89	0	30281	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1560	9.15	16.20	12	4.07	2033.00	1148.00	57600	20230927	-67.71	15630	20231114	19.00	57600	-67.71	20230927	15630	19.00	20231114	57600	-67.71	20230927	15630	19.00	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
83	20231116	151223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18170	1170	2	6.88	4515448700	253297	154.34	17100	18320	16940	22100	11900	17000	17826.71	4.89	0	31204	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1524	8.94	15.83	12	3.02	2033.00	1148.00	57600	20230927	-68.45	15630	20231114	16.25	57600	-68.45	20230927	15630	16.25	20231114	57600	-68.45	20230927	15630	16.25	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
84	20231116	141200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17960	960	2	5.65	4214097690	236586	144.16	17100	18320	16940	22100	11900	17000	17812.13	4.89	0	30322	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1507	8.83	15.64	12	2.82	2033.00	1148.00	57600	20230927	-68.82	15630	20231114	14.91	57600	-68.82	20230927	15630	14.91	20231114	57600	-68.82	20230927	15630	14.91	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
85	20231116	131224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18010	1010	2	5.94	3855053050	216510	131.93	17100	18320	16940	22100	11900	17000	17805.45	4.89	0	28102	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1511	8.86	15.69	12	2.58	2033.00	1148.00	57600	20230927	-68.73	15630	20231114	15.23	57600	-68.73	20230927	15630	15.23	20231114	57600	-68.73	20230927	15630	15.23	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
86	20231116	121225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17810	810	2	4.76	2181108600	123908	75.50	17100	17950	16940	22100	11900	17000	17602.67	4.89	0	29751	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1494	8.76	15.51	12	1.48	2033.00	1148.00	57600	20230927	-69.08	15630	20231114	13.95	57600	-69.08	20230927	15630	13.95	20231114	57600	-69.08	20230927	15630	13.95	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
87	20231116	111224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17530	530	2	3.12	884676870	50951	31.05	17100	17730	16940	22100	11900	17000	17363.32	4.89	0	4056	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1470	8.62	15.27	12	0.61	2033.00	1148.00	57600	20230927	-69.57	15630	20231114	12.16	57600	-69.57	20230927	15630	12.16	20231114	57600	-69.57	20230927	15630	12.16	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
88	20231116	101223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17200	200	2	1.18	204212190	11920	7.26	17100	17340	16940	22100	11900	17000	17131.95	4.89	0	-1790	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1443	8.46	14.98	12	0.14	2033.00	1148.00	57600	20230927	-70.14	15630	20231114	10.04	57600	-70.14	20230927	15630	10.04	20231114	57600	-70.14	20230927	15630	10.04	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
89	20231116	091230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17000	0	3	0.00	0	0	0.00	0	0	0	22100	11900	17000	0.00	4.89	0	0	17993	17496	16953	16456	15913	17225	16185	42	5100	500	11900	10	1	8388289	1426	8.36	14.81	12	0.00	2033.00	1148.00	57600	20230927	-70.49	15630	20231114	8.77	57600	-70.49	20230927	15630	8.77	20231114	57600	-70.49	20230927	15630	8.77	20231114	0.33	N	418470	500	41 억		410380	N	N	0	N	00	N
90	20231115	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17000	280	2	1.67	2771377220	162631	26.18	17100	17450	16410	21700	11710	16720	17041.18	4.49	0	33046	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1426	8.36	14.81	12	1.94	2033.00	1148.00	57600	20230927	-70.49	15630	20231114	8.77	57600	-70.49	20230927	15630	8.77	20231114	57600	-70.49	20230927	15630	8.77	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
91	20231115	151247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16980	260	2	1.56	2697677210	158297	25.48	17100	17450	16410	21700	11710	16720	17041.89	4.49	0	31529	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1424	8.35	14.79	12	1.89	2033.00	1148.00	57600	20230927	-70.52	15630	20231114	8.64	57600	-70.52	20230927	15630	8.64	20231114	57600	-70.52	20230927	15630	8.64	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
92	20231115	141243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17220	500	2	2.99	2428641890	142577	22.95	17100	17450	16410	21700	11710	16720	17033.92	4.49	0	33863	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1444	8.47	15.00	12	1.70	2033.00	1148.00	57600	20230927	-70.10	15630	20231114	10.17	57600	-70.10	20230927	15630	10.17	20231114	57600	-70.10	20230927	15630	10.17	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
93	20231115	131244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17190	470	2	2.81	2041109610	120083	19.33	17100	17450	16410	21700	11710	16720	16997.51	4.49	0	29302	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1442	8.46	14.97	12	1.43	2033.00	1148.00	57600	20230927	-70.16	15630	20231114	9.98	57600	-70.16	20230927	15630	9.98	20231114	57600	-70.16	20230927	15630	9.98	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
94	20231115	121245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17060	340	2	2.03	1696184710	99984	16.09	17100	17450	16410	21700	11710	16720	16964.59	4.49	0	24123	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1431	8.39	14.86	12	1.19	2033.00	1148.00	57600	20230927	-70.38	15630	20231114	9.15	57600	-70.38	20230927	15630	9.15	20231114	57600	-70.38	20230927	15630	9.15	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
95	20231115	111300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16900	180	2	1.08	1356097900	80050	12.88	17100	17450	16410	21700	11710	16720	16940.66	4.49	0	15373	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1418	8.31	14.72	12	0.95	2033.00	1148.00	57600	20230927	-70.66	15630	20231114	8.13	57600	-70.66	20230927	15630	8.13	20231114	57600	-70.66	20230927	15630	8.13	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
96	20231115	101250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16970	250	2	1.50	737430440	43034	6.93	17100	17450	16880	21700	11710	16720	17136.09	4.49	0	5084	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1423	8.35	14.78	12	0.51	2033.00	1148.00	57600	20230927	-70.54	15630	20231114	8.57	57600	-70.54	20230927	15630	8.57	20231114	57600	-70.54	20230927	15630	8.57	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
97	20231115	091239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17260	540	2	3.23	337841830	19737	3.18	17100	17450	16910	21700	11710	16720	17117.38	4.49	0	1051	19446	18082	16856	15492	14266	18765	16175	42	4980	500	11700	10	1	8388289	1448	8.49	15.03	12	0.24	2033.00	1148.00	57600	20230927	-70.03	15630	20231114	10.43	57600	-70.03	20230927	15630	10.43	20231114	57600	-70.03	20230927	15630	10.43	20231114	0.29	N	418470	500	41 억		376435	N	N	0	N	00	N
98	20231114	161218	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16720	1010	2	6.43	10773696610	620566	1247.07	15750	18220	15630	20400	11000	15710	17361.63	4.30	0	16672	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1403	8.22	14.56	12	7.40	2033.00	1148.00	57600	20230927	-70.97	15630	20231114	6.97	57600	-70.97	20230927	15630	6.97	20231114	57600	-70.97	20230927	15630	6.97	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
99	20231114	151225	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17040	1330	2	8.47	10580193660	609025	1223.88	15750	18220	15630	20400	11000	15710	17372.35	4.30	0	14502	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1429	8.38	14.84	12	7.26	2033.00	1148.00	57600	20230927	-70.42	15630	20231114	9.02	57600	-70.42	20230927	15630	9.02	20231114	57600	-70.42	20230927	15630	9.02	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
100	20231114	141221	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17110	1400	2	8.91	10177722340	585429	1176.46	15750	18220	15630	20400	11000	15710	17385.07	4.30	0	6806	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1435	8.42	14.90	12	6.98	2033.00	1148.00	57600	20230927	-70.30	15630	20231114	9.47	57600	-70.30	20230927	15630	9.47	20231114	57600	-70.30	20230927	15630	9.47	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
101	20231114	131224	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16830	1120	2	7.13	9494871860	544962	1095.14	15750	18220	15630	20400	11000	15710	17423.00	4.30	0	3127	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1412	8.28	14.66	12	6.50	2033.00	1148.00	57600	20230927	-70.78	15630	20231114	7.68	57600	-70.78	20230927	15630	7.68	20231114	57600	-70.78	20230927	15630	7.68	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
102	20231114	121227	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17290	1580	2	10.06	7784570750	444381	893.01	15750	18220	15630	20400	11000	15710	17517.78	4.30	0	-1744	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1450	8.50	15.06	12	5.30	2033.00	1148.00	57600	20230927	-69.98	15630	20231114	10.62	57600	-69.98	20230927	15630	10.62	20231114	57600	-69.98	20230927	15630	10.62	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
103	20231114	111237	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15980	270	2	1.72	245714070	15441	31.03	15750	16050	15630	20400	11000	15710	15913.09	4.30	0	4898	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1340	7.86	13.92	12	0.18	2033.00	1148.00	57600	20230927	-72.26	15630	20231114	2.24	57600	-72.26	20230927	15630	2.24	20231114	57600	-72.26	20230927	15630	2.24	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
104	20231114	101222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15900	190	2	1.21	191324070	12039	24.19	15750	16050	15630	20400	11000	15710	15892.02	4.30	0	3922	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1334	7.82	13.85	12	0.14	2033.00	1148.00	57600	20230927	-72.40	15630	20231114	1.73	57600	-72.40	20230927	15630	1.73	20231114	57600	-72.40	20230927	15630	1.73	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
105	20231114	091210	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15840	130	2	0.83	40414010	2568	5.16	15750	15910	15630	20400	11000	15710	15737.54	4.30	0	-467	16876	16292	15996	15412	15116	16145	15265	42	4690	500	10990	10	1	8388289	1329	7.79	13.80	12	0.03	2033.00	1148.00	57600	20230927	-72.50	15630	20231114	1.34	57600	-72.50	20230927	15630	1.34	20231114	57600	-72.50	20230927	15630	1.34	20231114	0.16	N	418470	500	41 억		360663	N	N	0	N	00	N
106	20231113	161202	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15710	-560	5	-3.44	787055250	49105	89.19	16580	16580	15700	21150	11390	16270	16029.90	4.33	0	-2134	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1318	7.73	13.68	12	0.59	2033.00	1148.00	57600	20230927	-72.73	15700	20231113	0.06	57600	-72.73	20230927	15700	0.06	20231113	57600	-72.73	20230927	15700	0.06	20231113	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
107	20231113	151155	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15780	-490	5	-3.01	701318760	43661	79.30	16580	16580	15750	21150	11390	16270	16062.82	4.33	0	-2182	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1324	7.76	13.75	12	0.52	2033.00	1148.00	57600	20230927	-72.60	15750	20231113	0.19	57600	-72.60	20230927	15750	0.19	20231113	57600	-72.60	20230927	15750	0.19	20231113	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
108	20231113	141156	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	15970	-300	5	-1.84	502351200	31169	56.61	16580	16580	15970	21150	11390	16270	16117.01	4.33	0	-3453	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1340	7.86	13.91	12	0.37	2033.00	1148.00	57600	20230927	-72.27	15970	20231113	0.00	57600	-72.27	20230927	15970	0.00	20231113	57600	-72.27	20230927	15970	0.00	20231113	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
109	20231113	131154	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16090	-180	5	-1.11	402298380	24918	45.26	16580	16580	16000	21150	11390	16270	16144.89	4.33	0	-3172	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1350	7.91	14.02	12	0.30	2033.00	1148.00	57600	20230927	-72.07	16000	20231113	0.56	57600	-72.07	20230927	16000	0.56	20231113	57600	-72.07	20230927	16000	0.56	20231113	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
110	20231113	121200	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16060	-210	5	-1.29	364423180	22556	40.97	16580	16580	16000	21150	11390	16270	16156.37	4.33	0	-3453	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1347	7.90	13.99	12	0.27	2033.00	1148.00	57600	20230927	-72.12	16000	20231113	0.38	57600	-72.12	20230927	16000	0.38	20231113	57600	-72.12	20230927	16000	0.38	20231113	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
111	20231113	111152	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16040	-230	5	-1.41	313409650	19384	35.21	16580	16580	16000	21150	11390	16270	16168.47	4.33	0	-3598	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1345	7.89	13.97	12	0.23	2033.00	1148.00	57600	20230927	-72.15	16000	20231113	0.25	57600	-72.15	20230927	16000	0.25	20231113	57600	-72.15	20230927	16000	0.25	20231113	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
112	20231113	101151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16230	-40	5	-0.25	166901130	10258	18.63	16580	16580	16140	21150	11390	16270	16270.34	4.33	0	-3480	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1361	7.98	14.14	12	0.12	2033.00	1148.00	57600	20230927	-71.82	16060	20231109	1.06	57600	-71.82	20230927	16060	1.06	20231109	57600	-71.82	20230927	16060	1.06	20231109	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
113	20231113	091200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16290	20	2	0.12	55329040	3393	6.16	16580	16580	16240	21150	11390	16270	16306.82	4.33	0	-1275	17223	16746	16483	16006	15743	16615	15875	42	4880	500	11380	10	1	8388289	1366	8.01	14.19	12	0.04	2033.00	1148.00	57600	20230927	-71.72	16060	20231109	1.43	57600	-71.72	20230927	16060	1.43	20231109	57600	-71.72	20230927	16060	1.43	20231109	0.13	N	418470	500	41 억		362963	N	N	0	N	00	N
114	20231110	161212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16270	-670	5	-3.96	855148200	52039	55.64	16750	16960	16220	22000	11860	16940	16432.99	4.37	0	-8088	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1365	8.00	14.17	12	0.62	2033.00	1148.00	57600	20230927	-71.75	16060	20231109	1.31	57600	-71.75	20230927	16060	1.31	20231109	57600	-71.75	20230927	16060	1.31	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
115	20231110	151220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16300	-640	5	-3.78	784456270	47697	51.00	16750	16960	16220	22000	11860	16940	16446.65	4.37	0	-8634	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1367	8.02	14.20	12	0.57	2033.00	1148.00	57600	20230927	-71.70	16060	20231109	1.49	57600	-71.70	20230927	16060	1.49	20231109	57600	-71.70	20230927	16060	1.49	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
116	20231110	141203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16340	-600	5	-3.54	701251960	42591	45.54	16750	16960	16220	22000	11860	16940	16464.78	4.37	0	-9538	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1371	8.04	14.23	12	0.51	2033.00	1148.00	57600	20230927	-71.63	16060	20231109	1.74	57600	-71.63	20230927	16060	1.74	20231109	57600	-71.63	20230927	16060	1.74	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
117	20231110	131205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16230	-710	5	-4.19	675130420	40988	43.83	16750	16960	16220	22000	11860	16940	16471.41	4.37	0	-9527	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1361	7.98	14.14	12	0.49	2033.00	1148.00	57600	20230927	-71.82	16060	20231109	1.06	57600	-71.82	20230927	16060	1.06	20231109	57600	-71.82	20230927	16060	1.06	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
118	20231110	121213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16230	-710	5	-4.19	630876430	38264	40.92	16750	16960	16230	22000	11860	16940	16487.45	4.37	0	-9495	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1361	7.98	14.14	12	0.46	2033.00	1148.00	57600	20230927	-71.82	16060	20231109	1.06	57600	-71.82	20230927	16060	1.06	20231109	57600	-71.82	20230927	16060	1.06	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
119	20231110	111150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16390	-550	5	-3.25	536777610	32488	34.74	16750	16960	16270	22000	11860	16940	16522.32	4.37	0	-7383	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1375	8.06	14.28	12	0.39	2033.00	1148.00	57600	20230927	-71.55	16060	20231109	2.05	57600	-71.55	20230927	16060	2.05	20231109	57600	-71.55	20230927	16060	2.05	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
120	20231110	101205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16490	-450	5	-2.66	380978040	22954	24.54	16750	16960	16450	22000	11860	16940	16597.44	4.37	0	-6076	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1383	8.11	14.36	12	0.27	2033.00	1148.00	57600	20230927	-71.37	16060	20231109	2.68	57600	-71.37	20230927	16060	2.68	20231109	57600	-71.37	20230927	16060	2.68	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
121	20231110	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16740	-200	5	-1.18	30735860	1837	1.96	16750	16960	16650	22000	11860	16940	16731.44	4.37	0	-336	17766	17352	16706	16292	15646	17560	16500	42	5060	500	11850	10	1	8388289	1404	8.23	14.58	12	0.02	2033.00	1148.00	57600	20230927	-70.94	16060	20231109	4.23	57600	-70.94	20230927	16060	4.23	20231109	57600	-70.94	20230927	16060	4.23	20231109	0.12	N	418470	500	41 억		366400	N	N	0	N	00	N
122	20231109	161136	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16940	240	2	1.44	1526837320	92228	136.31	16700	17120	16060	21700	11690	16700	16553.20	4.32	0	3328	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1421	8.33	14.76	12	1.10	2033.00	1148.00	57600	20230927	-70.59	16060	20231109	5.48	57600	-70.59	20230927	16060	5.48	20231109	57600	-70.59	20230927	16060	5.48	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
123	20231109	151136	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17000	300	2	1.80	1477209590	89303	131.99	16700	17120	16060	21700	11690	16700	16539.94	4.32	0	3379	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1426	8.36	14.81	12	1.06	2033.00	1148.00	57600	20230927	-70.49	16060	20231109	5.85	57600	-70.49	20230927	16060	5.85	20231109	57600	-70.49	20230927	16060	5.85	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
124	20231109	141131	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16920	220	2	1.32	1337086040	81022	119.75	16700	17120	16060	21700	11690	16700	16500.55	4.32	0	1051	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1419	8.32	14.74	12	0.97	2033.00	1148.00	57600	20230927	-70.62	16060	20231109	5.35	57600	-70.62	20230927	16060	5.35	20231109	57600	-70.62	20230927	16060	5.35	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
125	20231109	131135	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16920	220	2	1.32	1244101170	75524	111.62	16700	17120	16060	21700	11690	16700	16470.20	4.32	0	216	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1419	8.32	14.74	12	0.90	2033.00	1148.00	57600	20230927	-70.62	16060	20231109	5.35	57600	-70.62	20230927	16060	5.35	20231109	57600	-70.62	20230927	16060	5.35	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
126	20231109	121139	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16790	90	2	0.54	1113112280	67738	100.12	16700	17120	16060	21700	11690	16700	16429.04	4.32	0	-990	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1408	8.26	14.63	12	0.81	2033.00	1148.00	57600	20230927	-70.85	16060	20231109	4.55	57600	-70.85	20230927	16060	4.55	20231109	57600	-70.85	20230927	16060	4.55	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
127	20231109	111135	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16310	-390	5	-2.34	774378430	47445	70.12	16700	16710	16060	21700	11690	16700	16314.34	4.32	0	-4712	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1368	8.02	14.21	12	0.57	2033.00	1148.00	57600	20230927	-71.68	16060	20231109	1.56	57600	-71.68	20230927	16060	1.56	20231109	57600	-71.68	20230927	16060	1.56	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
128	20231109	101128	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16130	-570	5	-3.41	566839530	34591	51.12	16700	16710	16120	21700	11690	16700	16378.60	4.32	0	-5624	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1353	7.93	14.05	12	0.41	2033.00	1148.00	57600	20230927	-72.00	16120	20231109	0.06	57600	-72.00	20230927	16120	0.06	20231109	57600	-72.00	20230927	16120	0.06	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
129	20231109	091137	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16470	-230	5	-1.38	176682080	10691	15.80	16700	16710	16440	21700	11690	16700	16510.39	4.32	0	-292	17540	17120	16850	16430	16160	16985	16295	42	5000	500	11690	10	1	8388289	1382	8.10	14.35	12	0.13	2033.00	1148.00	57600	20230927	-71.41	16440	20231109	0.18	57600	-71.41	20230927	16440	0.18	20231109	57600	-71.41	20230927	16440	0.18	20231109	0.09	N	418470	500	41 억		362702	N	N	0	N	00	N
130	20231108	161127	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16700	-400	5	-2.34	1098998900	65381	38.89	17120	17270	16580	22200	11970	17100	16809.31	4.37	0	-8356	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1401	8.21	14.55	12	0.78	2033.00	1148.00	57600	20230927	-71.01	16580	20231108	0.72	57600	-71.01	20230927	16580	0.72	20231108	57600	-71.01	20230927	16580	0.72	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
131	20231108	151131	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16770	-330	5	-1.93	988422260	58767	34.96	17120	17270	16580	22200	11970	17100	16819.33	4.37	0	-8494	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1407	8.25	14.61	12	0.70	2033.00	1148.00	57600	20230927	-70.89	16580	20231108	1.15	57600	-70.89	20230927	16580	1.15	20231108	57600	-70.89	20230927	16580	1.15	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
132	20231108	141124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16730	-370	5	-2.16	875966020	52034	30.95	17120	17270	16580	22200	11970	17100	16834.48	4.37	0	-8640	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1403	8.23	14.57	12	0.62	2033.00	1148.00	57600	20230927	-70.95	16580	20231108	0.90	57600	-70.95	20230927	16580	0.90	20231108	57600	-70.95	20230927	16580	0.90	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
133	20231108	131122	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16760	-340	5	-1.99	800410500	47524	28.27	17120	17270	16580	22200	11970	17100	16842.22	4.37	0	-9212	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1406	8.24	14.60	12	0.57	2033.00	1148.00	57600	20230927	-70.90	16580	20231108	1.09	57600	-70.90	20230927	16580	1.09	20231108	57600	-70.90	20230927	16580	1.09	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
134	20231108	121119	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16710	-390	5	-2.28	725973460	43072	25.62	17120	17270	16580	22200	11970	17100	16854.86	4.37	0	-10060	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1402	8.22	14.56	12	0.51	2033.00	1148.00	57600	20230927	-70.99	16580	20231108	0.78	57600	-70.99	20230927	16580	0.78	20231108	57600	-70.99	20230927	16580	0.78	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
135	20231108	111129	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16770	-330	5	-1.93	678847760	40253	23.94	17120	17270	16580	22200	11970	17100	16864.51	4.37	0	-9381	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1407	8.25	14.61	12	0.48	2033.00	1148.00	57600	20230927	-70.89	16580	20231108	1.15	57600	-70.89	20230927	16580	1.15	20231108	57600	-70.89	20230927	16580	1.15	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
136	20231108	101125	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16810	-290	5	-1.70	384275470	22601	13.44	17120	17270	16800	22200	11970	17100	17002.57	4.37	0	-8623	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1410	8.27	14.64	12	0.27	2033.00	1148.00	57600	20230927	-70.82	16800	20231108	0.06	57600	-70.82	20230927	16800	0.06	20231108	57600	-70.82	20230927	16800	0.06	20231108	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
137	20231108	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17200	100	2	0.58	63765090	3714	2.21	17120	17270	17100	22200	11970	17100	17168.90	4.37	0	-141	18660	17880	17360	16580	16060	17620	16320	42	5100	500	11970	10	1	8388289	1443	8.46	14.98	12	0.04	2033.00	1148.00	57600	20230927	-70.14	16840	20231107	2.14	57600	-70.14	20230927	16840	2.14	20231107	57600	-70.14	20230927	16840	2.14	20231107	0.06	N	418470	500	41 억		366836	N	N	0	N	00	N
138	20231107	161124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17100	-990	5	-5.47	2868997000	166721	134.43	18140	18140	16840	23500	12670	18090	17208.06	4.61	0	-25129	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1434	8.41	14.90	12	1.99	2033.00	1148.00	57600	20230927	-70.31	16840	20231107	1.54	57600	-70.31	20230927	16840	1.54	20231107	57600	-70.31	20230927	16840	1.54	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
139	20231107	151128	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17050	-1040	5	-5.75	2704038270	157061	126.64	18140	18140	16840	23500	12670	18090	17216.15	4.61	0	-27288	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1430	8.39	14.85	12	1.87	2033.00	1148.00	57600	20230927	-70.40	16840	20231107	1.25	57600	-70.40	20230927	16840	1.25	20231107	57600	-70.40	20230927	16840	1.25	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
140	20231107	141128	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17010	-1080	5	-5.97	2495895640	144816	116.76	18140	18140	16840	23500	12670	18090	17234.59	4.61	0	-30917	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1427	8.37	14.82	12	1.73	2033.00	1148.00	57600	20230927	-70.47	16840	20231107	1.01	57600	-70.47	20230927	16840	1.01	20231107	57600	-70.47	20230927	16840	1.01	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
141	20231107	131131	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16990	-1100	5	-6.08	2352843160	136397	109.98	18140	18140	16840	23500	12670	18090	17249.59	4.61	0	-30732	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1425	8.36	14.80	12	1.63	2033.00	1148.00	57600	20230927	-70.50	16840	20231107	0.89	57600	-70.50	20230927	16840	0.89	20231107	57600	-70.50	20230927	16840	0.89	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
142	20231107	121122	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	16900	-1190	5	-6.58	2119432390	122606	98.86	18140	18140	16890	23500	12670	18090	17286.14	4.61	0	-32961	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1418	8.31	14.72	12	1.46	2033.00	1148.00	57600	20230927	-70.66	16890	20231107	0.06	57600	-70.66	20230927	16890	0.06	20231107	57600	-70.66	20230927	16890	0.06	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
143	20231107	111124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17190	-900	5	-4.98	1565806230	90034	72.59	18140	18140	17170	23500	12670	18090	17390.81	4.61	0	-28022	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1442	8.46	14.97	12	1.07	2033.00	1148.00	57600	20230927	-70.16	17170	20231107	0.12	57600	-70.16	20230927	17170	0.12	20231107	57600	-70.16	20230927	17170	0.12	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
144	20231107	101136	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17230	-860	5	-4.75	1297981100	74468	60.04	18140	18140	17200	23500	12670	18090	17429.52	4.61	0	-25709	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1445	8.48	15.01	12	0.89	2033.00	1148.00	57600	20230927	-70.09	17200	20231107	0.17	57600	-70.09	20230927	17200	0.17	20231107	57600	-70.09	20230927	17200	0.17	20231107	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
145	20231107	091111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17460	-630	5	-3.48	369540020	20942	16.89	18140	18140	17440	23500	12670	18090	17644.60	4.61	0	-11519	18790	18440	17950	17600	17110	18615	17775	42	5410	500	12660	10	1	8388289	1465	8.59	15.21	12	0.25	2033.00	1148.00	57600	20230927	-69.69	17350	20231103	0.63	57600	-69.69	20230927	17350	0.63	20231103	57600	-69.69	20230927	17350	0.63	20231103	0.00	N	418470	500	41 억		386456	N	N	0	N	00	N
146	20231106	161058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18090	540	2	3.08	2204932270	122844	86.67	17960	18300	17460	22800	12290	17550	17948.68	4.32	0	24223	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1517	8.90	15.76	12	1.46	2033.00	1148.00	57600	20230927	-68.59	17350	20231103	4.27	57600	-68.59	20230927	17350	4.27	20231103	57600	-68.59	20230927	17350	4.27	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
147	20231106	151105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18030	480	2	2.74	2122907450	118305	83.47	17960	18300	17460	22800	12290	17550	17944.36	4.32	0	22695	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1512	8.87	15.71	12	1.41	2033.00	1148.00	57600	20230927	-68.70	17350	20231103	3.92	57600	-68.70	20230927	17350	3.92	20231103	57600	-68.70	20230927	17350	3.92	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
148	20231106	141057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18030	480	2	2.74	1989656690	110919	78.26	17960	18300	17460	22800	12290	17550	17937.92	4.32	0	19247	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1512	8.87	15.71	12	1.32	2033.00	1148.00	57600	20230927	-68.70	17350	20231103	3.92	57600	-68.70	20230927	17350	3.92	20231103	57600	-68.70	20230927	17350	3.92	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
149	20231106	131108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17990	440	2	2.51	1833114250	102239	72.13	17960	18300	17460	22800	12290	17550	17929.70	4.32	0	16276	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1509	8.85	15.67	12	1.22	2033.00	1148.00	57600	20230927	-68.77	17350	20231103	3.69	57600	-68.77	20230927	17350	3.69	20231103	57600	-68.77	20230927	17350	3.69	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
150	20231106	121104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17920	370	2	2.11	1733254920	96666	68.20	17960	18300	17460	22800	12290	17550	17930.35	4.32	0	14317	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1503	8.81	15.61	12	1.15	2033.00	1148.00	57600	20230927	-68.89	17350	20231103	3.29	57600	-68.89	20230927	17350	3.29	20231103	57600	-68.89	20230927	17350	3.29	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
151	20231106	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18080	530	2	3.02	1294940810	72238	50.97	17960	18300	17460	22800	12290	17550	17926.03	4.32	0	14359	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1517	8.89	15.75	12	0.86	2033.00	1148.00	57600	20230927	-68.61	17350	20231103	4.21	57600	-68.61	20230927	17350	4.21	20231103	57600	-68.61	20230927	17350	4.21	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
152	20231106	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17880	330	2	1.88	709434880	39956	28.19	17960	18030	17460	22800	12290	17550	17755.40	4.32	0	5605	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1500	8.79	15.57	12	0.48	2033.00	1148.00	57600	20230927	-68.96	17350	20231103	3.05	57600	-68.96	20230927	17350	3.05	20231103	57600	-68.96	20230927	17350	3.05	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
153	20231106	091101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17480	-70	5	-0.40	188114420	10683	7.54	17960	17960	17460	22800	12290	17550	17608.76	4.32	0	-1853	18256	17902	17626	17272	16996	17765	17135	42	5250	500	12280	10	1	8388289	1466	8.60	15.23	12	0.13	2033.00	1148.00	57600	20230927	-69.65	17350	20231103	0.75	57600	-69.65	20230927	17350	0.75	20231103	57600	-69.65	20230927	17350	0.75	20231103	0.00	N	418470	500	41 억		362089	N	N	0	N	00	N
154	20231103	161050	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17550	-510	5	-2.82	2459420280	139856	130.78	17610	17980	17350	23450	12650	18060	17585.42	4.47	0	-12890	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1472	8.63	15.29	12	1.67	2033.00	1148.00	57600	20230927	-69.53	17350	20231103	1.15	57600	-69.53	20230927	17350	1.15	20231103	57600	-69.53	20230927	17350	1.15	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
155	20231103	151044	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17630	-430	5	-2.38	2290024790	130217	121.77	17610	17980	17350	23450	12650	18060	17586.22	4.47	0	-10011	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1479	8.67	15.36	12	1.55	2033.00	1148.00	57600	20230927	-69.39	17350	20231103	1.61	57600	-69.39	20230927	17350	1.61	20231103	57600	-69.39	20230927	17350	1.61	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
156	20231103	141046	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17800	-260	5	-1.44	2136180730	121502	113.62	17610	17980	17350	23450	12650	18060	17581.44	4.47	0	-8777	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1493	8.76	15.51	12	1.45	2033.00	1148.00	57600	20230927	-69.10	17350	20231103	2.59	57600	-69.10	20230927	17350	2.59	20231103	57600	-69.10	20230927	17350	2.59	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
157	20231103	131044	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17730	-330	5	-1.83	2046322190	116439	108.88	17610	17980	17350	23450	12650	18060	17574.20	4.47	0	-10172	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1487	8.72	15.44	12	1.39	2033.00	1148.00	57600	20230927	-69.22	17350	20231103	2.19	57600	-69.22	20230927	17350	2.19	20231103	57600	-69.22	20230927	17350	2.19	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
158	20231103	121042	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17890	-170	5	-0.94	1933608800	110120	102.97	17610	17980	17350	23450	12650	18060	17559.11	4.47	0	-11223	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1501	8.80	15.58	12	1.31	2033.00	1148.00	57600	20230927	-68.94	17350	20231103	3.11	57600	-68.94	20230927	17350	3.11	20231103	57600	-68.94	20230927	17350	3.11	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
159	20231103	111053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17830	-230	5	-1.27	1752216010	99924	93.44	17610	17980	17350	23450	12650	18060	17535.49	4.47	0	-12494	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1496	8.77	15.53	12	1.19	2033.00	1148.00	57600	20230927	-69.05	17350	20231103	2.77	57600	-69.05	20230927	17350	2.77	20231103	57600	-69.05	20230927	17350	2.77	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
160	20231103	101033	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17440	-620	5	-3.43	1421477640	81179	75.91	17610	17840	17350	23450	12650	18060	17510.41	4.47	0	-15482	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1463	8.58	15.19	12	0.97	2033.00	1148.00	57600	20230927	-69.72	17350	20231103	0.52	57600	-69.72	20230927	17350	0.52	20231103	57600	-69.72	20230927	17350	0.52	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
161	20231103	091038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17480	-580	5	-3.21	655773520	37349	34.92	17610	17840	17410	23450	12650	18060	17557.99	4.47	0	-3680	18766	18412	18076	17722	17386	18590	17900	42	5390	500	12640	10	1	8388289	1466	8.60	15.23	12	0.45	2033.00	1148.00	57600	20230927	-69.65	17410	20231103	0.40	57600	-69.65	20230927	17410	0.40	20231103	57600	-69.65	20230927	17410	0.40	20231103	0.00	N	418470	500	41 억		374705	N	N	0	N	00	N
162	20231102	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18060	450	2	2.56	1914158740	105786	76.36	17840	18430	17740	22850	12330	17610	18094.74	4.25	0	29687	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1465	8.88	15.73	12	1.30	2033.00	1148.00	57600	20230927	-68.65	17500	20231101	3.20	57600	-68.65	20230927	17500	3.20	20231101	57600	-68.65	20230927	17500	3.20	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
163	20231102	151049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18110	500	2	2.84	1859304800	102752	74.17	17840	18430	17740	22850	12330	17610	18095.07	4.25	0	29464	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1469	8.91	15.78	12	1.27	2033.00	1148.00	57600	20230927	-68.56	17500	20231101	3.49	57600	-68.56	20230927	17500	3.49	20231101	57600	-68.56	20230927	17500	3.49	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
164	20231102	141035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18080	470	2	2.67	1734996410	95894	69.22	17840	18430	17740	22850	12330	17610	18092.86	4.25	0	29795	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1466	8.89	15.75	12	1.18	2033.00	1148.00	57600	20230927	-68.61	17500	20231101	3.31	57600	-68.61	20230927	17500	3.31	20231101	57600	-68.61	20230927	17500	3.31	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
165	20231102	131036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18270	660	2	3.75	1576225870	87132	62.90	17840	18430	17740	22850	12330	17610	18090.09	4.25	0	28689	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1482	8.99	15.91	12	1.07	2033.00	1148.00	57600	20230927	-68.28	17500	20231101	4.40	57600	-68.28	20230927	17500	4.40	20231101	57600	-68.28	20230927	17500	4.40	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
166	20231102	121033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18240	630	2	3.58	1459875930	80752	58.29	17840	18430	17740	22850	12330	17610	18078.51	4.25	0	26686	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1479	8.97	15.89	12	1.00	2033.00	1148.00	57600	20230927	-68.33	17500	20231101	4.23	57600	-68.33	20230927	17500	4.23	20231101	57600	-68.33	20230927	17500	4.23	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
167	20231102	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18190	580	2	3.29	1317706190	72935	52.65	17840	18430	17740	22850	12330	17610	18066.86	4.25	0	24446	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1475	8.95	15.84	12	0.90	2033.00	1148.00	57600	20230927	-68.42	17500	20231101	3.94	57600	-68.42	20230927	17500	3.94	20231101	57600	-68.42	20230927	17500	3.94	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
168	20231102	101033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18320	710	2	4.03	1019003930	56521	40.80	17840	18430	17740	22850	12330	17610	18028.77	4.25	0	18356	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1486	9.01	15.96	12	0.70	2033.00	1148.00	57600	20230927	-68.19	17500	20231101	4.69	57600	-68.19	20230927	17500	4.69	20231101	57600	-68.19	20230927	17500	4.69	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
169	20231102	091040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17920	310	2	1.76	193324500	10835	7.82	17840	17920	17740	22850	12330	17610	17842.59	4.25	0	5335	18403	18006	17753	17356	17103	17880	17230	41	5240	500	12320	10	1	8110389	1453	8.81	15.61	12	0.13	2033.00	1148.00	57600	20230927	-68.89	17500	20231101	2.40	57600	-68.89	20230927	17500	2.40	20231101	57600	-68.89	20230927	17500	2.40	20231101	0.00	N	418470	500	40 억		345023	N	N	0	N	00	N
170	20231101	161029	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17610	-60	5	-0.34	2398361220	135629	64.87	18000	18150	17500	22950	12370	17670	17683.65	3.80	0	16798	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1428	8.66	15.34	12	1.67	2033.00	1148.00	57600	20230927	-69.43	17500	20231101	0.63	57600	-69.43	20230927	17500	0.63	20231101	57600	-69.43	20230927	17500	0.63	20231101	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
171	20231101	151030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17580	-90	5	-0.51	2273028730	128510	61.47	18000	18150	17500	22950	12370	17670	17687.58	3.80	0	14581	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1426	8.65	15.31	12	1.58	2033.00	1148.00	57600	20230927	-69.48	17500	20231101	0.46	57600	-69.48	20230927	17500	0.46	20231101	57600	-69.48	20230927	17500	0.46	20231101	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
172	20231101	141021	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17600	-70	5	-0.40	1759841390	99269	47.48	18000	18150	17500	22950	12370	17670	17728.07	3.80	0	16747	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1427	8.66	15.33	12	1.22	2033.00	1148.00	57600	20230927	-69.44	17500	20231101	0.57	57600	-69.44	20230927	17500	0.57	20231101	57600	-69.44	20230927	17500	0.57	20231101	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
173	20231101	131030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17500	-170	5	-0.96	1470578010	82808	39.61	18000	18150	17500	22950	12370	17670	17759.01	3.80	0	11141	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1419	8.61	15.24	12	1.02	2033.00	1148.00	57600	20230927	-69.62	17500	20231101	0.00	57600	-69.62	20230927	17500	0.00	20231101	57600	-69.62	20230927	17500	0.00	20231101	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
174	20231101	121055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17730	60	2	0.34	893019280	50004	23.92	18000	18150	17720	22950	12370	17670	17859.40	3.80	0	3297	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1438	8.72	15.44	12	0.62	2033.00	1148.00	57600	20230927	-69.22	17670	20231031	0.34	57600	-69.22	20230927	17670	0.34	20231031	57600	-69.22	20230927	17670	0.34	20231031	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
175	20231101	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17790	120	2	0.68	679619250	38009	18.18	18000	18150	17740	22950	12370	17670	17881.13	3.80	0	3081	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1443	8.75	15.50	12	0.47	2033.00	1148.00	57600	20230927	-69.11	17670	20231031	0.68	57600	-69.11	20230927	17670	0.68	20231031	57600	-69.11	20230927	17670	0.68	20231031	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
176	20231101	101044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17820	150	2	0.85	516887170	28859	13.80	18000	18150	17740	22950	12370	17670	17911.75	3.80	0	1688	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1445	8.77	15.52	12	0.36	2033.00	1148.00	57600	20230927	-69.06	17670	20231031	0.85	57600	-69.06	20230927	17670	0.85	20231031	57600	-69.06	20230927	17670	0.85	20231031	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N
177	20231101	091049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18100	430	2	2.43	199894390	11127	5.32	18000	18110	17830	22950	12370	17670	17967.91	3.80	0	1086	19603	18636	18153	17186	16703	18395	16945	41	5280	500	12360	10	1	8110389	1468	8.90	15.77	12	0.14	2033.00	1148.00	57600	20230927	-68.58	17670	20231031	2.43	57600	-68.58	20230927	17670	2.43	20231031	57600	-68.58	20230927	17670	2.43	20231031	0.00	N	418470	500	40 억		308468	N	N	0	N	00	N