KissMeData/127710/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	160856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	-25	5	-1.91	76326683	59527	118.73	1285	1296	1271	1703	917	1310	1282.22	0.06	2	2	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	449	2.57	0.24	12	0.17	500.00	5445.00	1921	20230131	-33.11	1169	20230727	9.92	1921	-33.11	20230131	1169	9.92	20230727	1921	-33.11	20230131	1169	9.92	20230727	0.98	N	127710	500	174 억		6499	N	N	0	N	00	N
3	20231130	150856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	-27	5	-2.06	68339798	53277	106.26	1285	1296	1271	1703	917	1310	1282.73	0.06	0	919	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	448	2.57	0.24	12	0.15	500.00	5445.00	1921	20230131	-33.21	1169	20230727	9.75	1921	-33.21	20230131	1169	9.75	20230727	1921	-33.21	20230131	1169	9.75	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
4	20231130	140852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	-27	5	-2.06	56925485	44325	88.41	1285	1296	1271	1703	917	1310	1284.27	0.06	0	3963	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	448	2.57	0.24	12	0.13	500.00	5445.00	1921	20230131	-33.21	1169	20230727	9.75	1921	-33.21	20230131	1169	9.75	20230727	1921	-33.21	20230131	1169	9.75	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
5	20231130	130850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	-25	5	-1.91	43356648	33729	67.28	1285	1296	1282	1703	917	1310	1285.44	0.06	0	919	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	449	2.57	0.24	12	0.10	500.00	5445.00	1921	20230131	-33.11	1169	20230727	9.92	1921	-33.11	20230131	1169	9.92	20230727	1921	-33.11	20230131	1169	9.92	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
6	20231130	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1293	-17	5	-1.30	25197108	19583	39.06	1285	1296	1283	1703	917	1310	1286.68	0.06	0	919	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	451	2.59	0.24	12	0.06	500.00	5445.00	1921	20230131	-32.69	1169	20230727	10.61	1921	-32.69	20230131	1169	10.61	20230727	1921	-32.69	20230131	1169	10.61	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
7	20231130	110858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	-16	5	-1.22	21187444	16466	32.84	1285	1296	1283	1703	917	1310	1286.74	0.06	0	919	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	452	2.59	0.24	12	0.05	500.00	5445.00	1921	20230131	-32.64	1169	20230727	10.69	1921	-32.64	20230131	1169	10.69	20230727	1921	-32.64	20230131	1169	10.69	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
8	20231130	100852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1293	-17	5	-1.30	18731145	14563	29.05	1285	1296	1283	1703	917	1310	1286.21	0.06	0	919	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	451	2.59	0.24	12	0.04	500.00	5445.00	1921	20230131	-32.69	1169	20230727	10.61	1921	-32.69	20230131	1169	10.61	20230727	1921	-32.69	20230131	1169	10.61	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
9	20231130	090852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-24	5	-1.83	13877501	10791	21.52	1285	1296	1283	1703	917	1310	1286.03	0.06	0	919	1336	1323	1307	1294	1278	1329	1300	175	393	500	890	1	1	34904082	449	2.57	0.24	12	0.03	500.00	5445.00	1921	20230131	-33.06	1169	20230727	10.01	1921	-33.06	20230131	1169	10.01	20230727	1921	-33.06	20230131	1169	10.01	20230727	0.98	N	127710	500	174 억		6497	N	N	0	N	00	N
10	20231129	160848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	4	2	0.31	65424967	50130	281.95	1307	1320	1291	1697	915	1306	1305.11	0.06	1	-148	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	457	2.62	0.24	12	0.14	500.00	5445.00	1921	20230131	-31.81	1169	20230727	12.06	1921	-31.81	20230131	1169	12.06	20230727	1921	-31.81	20230131	1169	12.06	20230727	0.99	N	127710	500	174 억		6497	N	N	0	N	00	N
11	20231129	150856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	-3	5	-0.23	64817507	49665	279.33	1307	1320	1291	1697	915	1306	1305.09	0.06	1	1	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	455	2.61	0.24	12	0.14	500.00	5445.00	1921	20230131	-32.17	1169	20230727	11.46	1921	-32.17	20230131	1169	11.46	20230727	1921	-32.17	20230131	1169	11.46	20230727	0.99	N	127710	500	174 억		6497	N	N	0	N	00	N
12	20231129	140850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	14	2	1.07	51756863	39665	223.09	1307	1320	1291	1697	915	1306	1304.85	0.06	0	0	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	461	2.64	0.24	12	0.11	500.00	5445.00	1921	20230131	-31.29	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	1921	-31.29	20230131	1169	12.92	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
13	20231129	130851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	9	2	0.69	46483084	35655	200.53	1307	1319	1291	1697	915	1306	1303.69	0.06	0	0	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	459	2.63	0.24	12	0.10	500.00	5445.00	1921	20230131	-31.55	1169	20230727	12.49	1921	-31.55	20230131	1169	12.49	20230727	1921	-31.55	20230131	1169	12.49	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
14	20231129	120853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	13	2	1.00	45102569	34605	194.63	1307	1319	1291	1697	915	1306	1303.35	0.06	0	0	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	460	2.64	0.24	12	0.10	500.00	5445.00	1921	20230131	-31.34	1169	20230727	12.83	1921	-31.34	20230131	1169	12.83	20230727	1921	-31.34	20230131	1169	12.83	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
15	20231129	110853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	-3	5	-0.23	7825478	6007	33.79	1307	1310	1291	1697	915	1306	1302.73	0.06	0	0	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	455	2.61	0.24	12	0.02	500.00	5445.00	1921	20230131	-32.17	1169	20230727	11.46	1921	-32.17	20230131	1169	11.46	20230727	1921	-32.17	20230131	1169	11.46	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
16	20231129	100851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1302	-4	5	-0.31	7700470	5911	33.25	1307	1310	1291	1697	915	1306	1302.74	0.06	0	0	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	454	2.60	0.24	12	0.02	500.00	5445.00	1921	20230131	-32.22	1169	20230727	11.38	1921	-32.22	20230131	1169	11.38	20230727	1921	-32.22	20230131	1169	11.38	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
17	20231129	090847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1306	0	3	0.00	611489	468	2.63	1307	1310	1306	1697	915	1306	1306.60	0.06	0	0	1359	1332	1312	1285	1265	1322	1275	175	391	500	880	1	1	34904082	456	2.61	0.24	12	0.00	500.00	5445.00	1921	20230131	-32.01	1169	20230727	11.72	1921	-32.01	20230131	1169	11.72	20230727	1921	-32.01	20230131	1169	11.72	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
18	20231128	160848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1306	-33	5	-2.46	23310319	17780	94.25	1339	1339	1292	1740	938	1339	1311.08	0.06	-5998	2	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	456	2.61	0.24	12	0.05	500.00	5445.00	1921	20230131	-32.01	1169	20230727	11.72	1921	-32.01	20230131	1169	11.72	20230727	1921	-32.01	20230131	1169	11.72	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
19	20231128	150752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-23	5	-1.72	21061243	16059	85.13	1339	1339	1292	1740	938	1339	1311.49	0.06	-5998	28	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	459	2.63	0.24	12	0.05	500.00	5445.00	1921	20230131	-31.49	1169	20230727	12.57	1921	-31.49	20230131	1169	12.57	20230727	1921	-31.49	20230131	1169	12.57	20230727	0.99	N	127710	500	174 억		6496	N	N	0	N	00	N
20	20231128	140848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-20	5	-1.49	17704742	13491	71.51	1339	1339	1292	1740	938	1339	1312.34	0.06	-6000	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	460	2.64	0.24	12	0.04	500.00	5445.00	1921	20230131	-31.34	1169	20230727	12.83	1921	-31.34	20230131	1169	12.83	20230727	1921	-31.34	20230131	1169	12.83	20230727	0.99	N	127710	500	174 억		6494	N	N	0	N	00	N
21	20231128	130842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	-21	5	-1.57	17480602	13321	70.61	1339	1339	1292	1740	938	1339	1312.26	0.06	-6000	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	460	2.64	0.24	12	0.04	500.00	5445.00	1921	20230131	-31.39	1169	20230727	12.75	1921	-31.39	20230131	1169	12.75	20230727	1921	-31.39	20230131	1169	12.75	20230727	0.99	N	127710	500	174 억		6494	N	N	0	N	00	N
22	20231128	120847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1314	-25	5	-1.87	17136604	13060	69.23	1339	1339	1292	1740	938	1339	1312.14	0.06	-6000	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	459	2.63	0.24	12	0.04	500.00	5445.00	1921	20230131	-31.60	1169	20230727	12.40	1921	-31.60	20230131	1169	12.40	20230727	1921	-31.60	20230131	1169	12.40	20230727	0.99	N	127710	500	174 억		6494	N	N	0	N	00	N
23	20231128	110847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1314	-25	5	-1.87	16310131	12431	65.89	1339	1339	1292	1740	938	1339	1312.05	0.06	-6000	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	459	2.63	0.24	12	0.04	500.00	5445.00	1921	20230131	-31.60	1169	20230727	12.40	1921	-31.60	20230131	1169	12.40	20230727	1921	-31.60	20230131	1169	12.40	20230727	0.99	N	127710	500	174 억		6494	N	N	0	N	00	N
24	20231128	100844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1324	-15	5	-1.12	11270302	8605	45.61	1339	1339	1292	1740	938	1339	1309.74	0.06	-6000	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	462	2.65	0.24	12	0.02	500.00	5445.00	1921	20230131	-31.08	1169	20230727	13.26	1921	-31.08	20230131	1169	13.26	20230727	1921	-31.08	20230131	1169	13.26	20230727	0.99	N	127710	500	174 억		6494	N	N	0	N	00	N
25	20231128	090844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-1	5	-0.07	160666	120	0.64	1339	1339	1338	1740	938	1339	1338.88	0.12	0	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	467	2.68	0.25	12	0.00	500.00	5445.00	1921	20230131	-30.35	1169	20230727	14.46	1921	-30.35	20230131	1169	14.46	20230727	1921	-30.35	20230131	1169	14.46	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
26	20231127	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	4	2	0.30	25130395	18865	173.09	1335	1343	1320	1735	935	1335	1332.12	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	467	2.68	0.25	12	0.05	500.00	5445.00	1921	20230131	-30.30	1169	20230727	14.54	1921	-30.30	20230131	1169	14.54	20230727	1921	-30.30	20230131	1169	14.54	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
27	20231127	150844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	0	3	0.00	24825116	18637	171.00	1335	1343	1320	1735	935	1335	1332.03	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	466	2.67	0.25	12	0.05	500.00	5445.00	1921	20230131	-30.50	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	1921	-30.50	20230131	1169	14.20	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
28	20231127	140849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	4	2	0.30	24459630	18364	168.49	1335	1343	1320	1735	935	1335	1331.93	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	467	2.68	0.25	12	0.05	500.00	5445.00	1921	20230131	-30.30	1169	20230727	14.54	1921	-30.30	20230131	1169	14.54	20230727	1921	-30.30	20230131	1169	14.54	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
29	20231127	130847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	6	2	0.45	24272823	18224	167.21	1335	1343	1320	1735	935	1335	1331.92	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	468	2.68	0.25	12	0.05	500.00	5445.00	1921	20230131	-30.19	1169	20230727	14.71	1921	-30.19	20230131	1169	14.71	20230727	1921	-30.19	20230131	1169	14.71	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
30	20231127	120849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-2	5	-0.15	9590501	7210	66.15	1335	1343	1320	1735	935	1335	1330.17	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	465	2.67	0.24	12	0.02	500.00	5445.00	1921	20230131	-30.61	1169	20230727	14.03	1921	-30.61	20230131	1169	14.03	20230727	1921	-30.61	20230131	1169	14.03	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
31	20231127	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-2	5	-0.15	8916555	6702	61.49	1335	1343	1320	1735	935	1335	1330.43	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	465	2.67	0.24	12	0.02	500.00	5445.00	1921	20230131	-30.61	1169	20230727	14.03	1921	-30.61	20230131	1169	14.03	20230727	1921	-30.61	20230131	1169	14.03	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
32	20231127	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	7	2	0.52	783290	586	5.38	1335	1343	1331	1735	935	1335	1336.67	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	468	2.68	0.25	12	0.00	500.00	5445.00	1921	20230131	-30.14	1169	20230727	14.80	1921	-30.14	20230131	1169	14.80	20230727	1921	-30.14	20230131	1169	14.80	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
33	20231127	090838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	0	3	0.00	424530	318	2.92	1335	1335	1335	1735	935	1335	1335.00	0.12	0	0	1355	1345	1337	1327	1319	1341	1323	175	400	500	900	1	1	34904082	466	2.67	0.25	12	0.00	500.00	5445.00	1921	20230131	-30.50	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	1921	-30.50	20230131	1169	14.20	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
34	20231124	160830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-5	5	-0.37	14525890	10875	83.59	1340	1347	1329	1742	938	1340	1335.73	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	466	2.67	0.25	12	0.03	500.00	5445.00	1921	20230131	-30.50	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	1921	-30.50	20230131	1169	14.20	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
35	20231124	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-5	5	-0.37	13907885	10412	80.03	1340	1347	1329	1742	938	1340	1335.76	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	466	2.67	0.25	12	0.03	500.00	5445.00	1921	20230131	-30.50	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	1921	-30.50	20230131	1169	14.20	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
36	20231124	140839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-5	5	-0.37	7655359	5718	43.95	1340	1347	1335	1742	938	1340	1338.82	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	466	2.67	0.25	12	0.02	500.00	5445.00	1921	20230131	-30.50	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	1921	-30.50	20230131	1169	14.20	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
37	20231124	130835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	1	2	0.07	4868710	3631	27.91	1340	1347	1335	1742	938	1340	1340.87	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	468	2.68	0.25	12	0.01	500.00	5445.00	1921	20230131	-30.19	1169	20230727	14.71	1921	-30.19	20230131	1169	14.71	20230727	1921	-30.19	20230131	1169	14.71	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
38	20231124	120841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	2	2	0.15	3295897	2455	18.87	1340	1347	1340	1742	938	1340	1342.52	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	468	2.68	0.25	12	0.01	500.00	5445.00	1921	20230131	-30.14	1169	20230727	14.80	1921	-30.14	20230131	1169	14.80	20230727	1921	-30.14	20230131	1169	14.80	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
39	20231124	110837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	6	2	0.45	1280414	953	7.33	1340	1347	1340	1742	938	1340	1343.56	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	470	2.69	0.25	12	0.00	500.00	5445.00	1921	20230131	-29.93	1169	20230727	15.14	1921	-29.93	20230131	1169	15.14	20230727	1921	-29.93	20230131	1169	15.14	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
40	20231124	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	7	2	0.52	1095034	815	6.26	1340	1347	1340	1742	938	1340	1343.60	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	470	2.69	0.25	12	0.00	500.00	5445.00	1921	20230131	-29.88	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	1921	-29.88	20230131	1169	15.23	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
41	20231124	090833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	0	3	0.00	347060	259	1.99	1340	1340	1340	1742	938	1340	1340.00	0.12	0	0	1364	1352	1346	1334	1328	1349	1331	175	402	500	910	1	1	34904082	468	2.68	0.25	12	0.00	500.00	5445.00	1921	20230131	-30.24	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	1921	-30.24	20230131	1169	14.63	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
42	20231123	160824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-16	5	-1.18	17503438	12998	68.03	1356	1358	1340	1762	950	1356	1346.65	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	468	2.68	0.25	12	0.04	500.00	5445.00	2090	20221121	-35.89	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	1921	-30.24	20230131	1169	14.63	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
43	20231123	150851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1345	-11	5	-0.81	13932764	10334	54.09	1356	1358	1340	1762	950	1356	1348.25	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	469	2.69	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.65	1169	20230727	15.06	1921	-29.98	20230131	1169	15.06	20230727	1921	-29.98	20230131	1169	15.06	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
44	20231123	140848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-9	5	-0.66	10063102	7458	39.04	1356	1358	1340	1762	950	1356	1349.30	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	470	2.69	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.55	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	1921	-29.88	20230131	1169	15.23	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
45	20231123	130850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-9	5	-0.66	8712755	6457	33.80	1356	1358	1340	1762	950	1356	1349.35	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	470	2.69	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.55	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	1921	-29.88	20230131	1169	15.23	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
46	20231123	120837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-6	5	-0.44	8036463	5955	31.17	1356	1358	1340	1762	950	1356	1349.53	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	471	2.70	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.41	1169	20230727	15.48	1921	-29.72	20230131	1169	15.48	20230727	1921	-29.72	20230131	1169	15.48	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
47	20231123	110857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	1	2	0.07	6529513	4838	25.32	1356	1358	1340	1762	950	1356	1349.63	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	474	2.71	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.07	1169	20230727	16.08	1921	-29.36	20230131	1169	16.08	20230727	1921	-29.36	20230131	1169	16.08	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
48	20231123	100839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-6	5	-0.44	5078271	3768	19.72	1356	1356	1340	1762	950	1356	1347.74	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	471	2.70	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.41	1169	20230727	15.48	1921	-29.72	20230131	1169	15.48	20230727	1921	-29.72	20230131	1169	15.48	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
49	20231123	090836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	0	3	0.00	135600	100	0.52	1356	1356	1356	1762	950	1356	1356.00	0.12	0	0	1382	1368	1344	1330	1306	1376	1338	175	406	500	920	1	1	34904082	473	2.71	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.12	1169	20230727	16.00	1921	-29.41	20230131	1169	16.00	20230727	1921	-29.41	20230131	1169	16.00	20230727	0.99	N	127710	500	174 억		12494	N	N	0	N	00	N
50	20231122	160805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	7	2	0.52	25671889	19103	46.43	1349	1358	1320	1753	945	1349	1343.86	0.12	-131	-180	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	473	2.71	0.25	12	0.05	500.00	5445.00	2090	20221121	-35.12	1169	20230727	16.00	1921	-29.41	20230131	1169	16.00	20230727	1921	-29.41	20230131	1169	16.00	20230727	1.00	N	127710	500	174 억		12494	N	N	0	N	00	N
51	20231122	150820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	7	2	0.52	14649516	10884	26.45	1349	1358	1320	1753	945	1349	1345.97	0.12	0	-49	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	473	2.71	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.12	1169	20230727	16.00	1921	-29.41	20230131	1169	16.00	20230727	1921	-29.41	20230131	1169	16.00	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
52	20231122	140813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	7	2	0.52	14060001	10449	25.39	1349	1358	1320	1753	945	1349	1345.58	0.12	0	-49	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	473	2.71	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.12	1169	20230727	16.00	1921	-29.41	20230131	1169	16.00	20230727	1921	-29.41	20230131	1169	16.00	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
53	20231122	130842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	-7	5	-0.52	10287357	7661	18.62	1349	1358	1320	1753	945	1349	1342.82	0.12	0	-49	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	468	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.79	1169	20230727	14.80	1921	-30.14	20230131	1169	14.80	20230727	1921	-30.14	20230131	1169	14.80	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
54	20231122	120846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1349	0	3	0.00	5889944	4396	10.68	1349	1358	1320	1753	945	1349	1339.84	0.12	0	-49	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	471	2.70	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.45	1169	20230727	15.40	1921	-29.78	20230131	1169	15.40	20230727	1921	-29.78	20230131	1169	15.40	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
55	20231122	110924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1349	0	3	0.00	4841085	3614	8.78	1349	1358	1320	1753	945	1349	1339.54	0.12	0	-49	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	471	2.70	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.45	1169	20230727	15.40	1921	-29.78	20230131	1169	15.40	20230727	1921	-29.78	20230131	1169	15.40	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
56	20231122	100855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	7	2	0.52	220729	163	0.40	1349	1358	1335	1753	945	1349	1354.17	0.12	0	-49	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	473	2.71	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.12	1169	20230727	16.00	1921	-29.41	20230131	1169	16.00	20230727	1921	-29.41	20230131	1169	16.00	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
57	20231122	090812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1349	0	3	0.00	0	0	0.00	0	0	0	1753	945	1349	0.00	0.12	0	0	1405	1376	1343	1314	1281	1360	1298	175	404	500	910	1	1	34904082	471	2.70	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.45	1169	20230727	15.40	1921	-29.78	20230131	1169	15.40	20230727	1921	-29.78	20230131	1169	15.40	20230727	1.00	N	127710	500	174 억		12625	N	N	0	N	00	N
58	20231121	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1349	-1	5	-0.07	54881538	41146	101.21	1365	1372	1310	1755	945	1350	1333.82	0.12	1	1	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	471	2.70	0.25	12	0.12	500.00	5445.00	2090	20221121	-35.45	1169	20230727	15.40	1921	-29.78	20230131	1169	15.40	20230727	2090	-35.45	20221121	1169	15.40	20230727	1.01	N	127710	500	174 억		12625	N	N	0	N	00	N
59	20231121	150817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-3	5	-0.22	53555914	40163	98.79	1365	1372	1310	1755	945	1350	1333.46	0.12	0	0	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	470	2.69	0.25	12	0.12	500.00	5445.00	2090	20221121	-35.55	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	2090	-35.55	20221121	1169	15.23	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
60	20231121	140807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1327	-23	5	-1.70	42449198	31815	78.26	1365	1372	1310	1755	945	1350	1334.25	0.12	0	3601	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	463	2.65	0.24	12	0.09	500.00	5445.00	2090	20221121	-36.51	1169	20230727	13.52	1921	-30.92	20230131	1169	13.52	20230727	2090	-36.51	20221121	1169	13.52	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
61	20231121	130802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	-20	5	-1.48	38316804	28707	70.61	1365	1372	1310	1755	945	1350	1334.75	0.12	0	3601	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	464	2.66	0.24	12	0.08	500.00	5445.00	2090	20221121	-36.36	1169	20230727	13.77	1921	-30.77	20230131	1169	13.77	20230727	2090	-36.36	20221121	1169	13.77	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
62	20231121	120801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	-19	5	-1.41	37548037	28129	69.19	1365	1372	1310	1755	945	1350	1334.85	0.12	0	3601	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	465	2.66	0.24	12	0.08	500.00	5445.00	2090	20221121	-36.32	1169	20230727	13.86	1921	-30.71	20230131	1169	13.86	20230727	2090	-36.32	20221121	1169	13.86	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
63	20231121	110757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-3	5	-0.22	28124996	21049	51.78	1365	1372	1310	1755	945	1350	1336.17	0.12	0	1797	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	470	2.69	0.25	12	0.06	500.00	5445.00	2090	20221121	-35.55	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	2090	-35.55	20221121	1169	15.23	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
64	20231121	100738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-15	5	-1.11	11019210	8269	20.34	1365	1372	1310	1755	945	1350	1332.59	0.12	0	0	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	466	2.67	0.25	12	0.02	500.00	5445.00	2090	20221121	-36.12	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	2090	-36.12	20221121	1169	14.20	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
65	20231121	090750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	22	2	1.63	608898	446	1.10	1365	1372	1364	1755	945	1350	1365.24	0.12	0	0	1386	1368	1359	1341	1332	1363	1336	175	405	500	910	1	1	34904082	479	2.74	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.35	1169	20230727	17.37	1921	-28.58	20230131	1169	17.37	20230727	2090	-34.35	20221121	1169	17.37	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
66	20231120	160754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-27	5	-1.96	55131517	40654	69.72	1377	1377	1350	1790	964	1377	1356.13	0.12	1	1	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	471	2.70	0.25	12	0.12	500.00	5445.00	2090	20221121	-35.41	1169	20230727	15.48	1921	-29.72	20230131	1169	15.48	20230727	2090	-35.41	20221121	1169	15.48	20230727	1.01	N	127710	500	174 억		12624	N	N	0	N	00	N
67	20231120	150802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	-22	5	-1.60	43551437	32087	55.03	1377	1377	1350	1790	964	1377	1357.29	0.12	0	0	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	473	2.71	0.25	12	0.09	500.00	5445.00	2090	20221121	-35.17	1169	20230727	15.91	1921	-29.46	20230131	1169	15.91	20230727	2090	-35.17	20221121	1169	15.91	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
68	20231120	140800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1366	-11	5	-0.80	43172977	31808	54.55	1377	1377	1350	1790	964	1377	1357.30	0.12	0	0	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	477	2.73	0.25	12	0.09	500.00	5445.00	2090	20221121	-34.64	1169	20230727	16.85	1921	-28.89	20230131	1169	16.85	20230727	2090	-34.64	20221121	1169	16.85	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
69	20231120	130756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1352	-25	5	-1.82	42734182	31486	54.00	1377	1377	1350	1790	964	1377	1357.24	0.12	0	12	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	472	2.70	0.25	12	0.09	500.00	5445.00	2090	20221121	-35.31	1169	20230727	15.65	1921	-29.62	20230131	1169	15.65	20230727	2090	-35.31	20221121	1169	15.65	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
70	20231120	120757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-17	5	-1.23	32274839	23761	40.75	1377	1377	1355	1790	964	1377	1358.31	0.12	0	0	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	475	2.72	0.25	12	0.07	500.00	5445.00	2090	20221121	-34.93	1169	20230727	16.34	1921	-29.20	20230131	1169	16.34	20230727	2090	-34.93	20221121	1169	16.34	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
71	20231120	110756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	-16	5	-1.16	31782614	23400	40.13	1377	1377	1355	1790	964	1377	1358.23	0.12	0	0	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	475	2.72	0.25	12	0.07	500.00	5445.00	2090	20221121	-34.88	1169	20230727	16.42	1921	-29.15	20230131	1169	16.42	20230727	2090	-34.88	20221121	1169	16.42	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
72	20231120	100752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-17	5	-1.23	11662566	8552	14.67	1377	1377	1360	1790	964	1377	1363.72	0.12	0	0	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	475	2.72	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.93	1169	20230727	16.34	1921	-29.20	20230131	1169	16.34	20230727	2090	-34.93	20221121	1169	16.34	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
73	20231120	090801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1364	-13	5	-0.94	916680	670	1.15	1377	1377	1364	1790	964	1377	1368.18	0.12	0	0	1412	1394	1362	1344	1312	1403	1353	175	413	500	930	1	1	34904082	476	2.73	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.74	1169	20230727	16.68	1921	-29.00	20230131	1169	16.68	20230727	2090	-34.74	20221121	1169	16.68	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
74	20231117	160816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	18	2	1.32	78243083	57583	504.98	1342	1380	1330	1766	952	1359	1356.96	0.12	5980	5980	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	481	2.75	0.25	12	0.16	500.00	5445.00	2090	20221121	-34.11	1169	20230727	17.79	1921	-28.32	20230131	1169	17.79	20230727	2090	-34.11	20221121	1169	17.79	20230727	1.01	N	127710	500	174 억		12623	N	N	0	N	00	N
75	20231117	150821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	20	2	1.47	67463378	49743	436.23	1342	1380	1330	1766	952	1359	1356.24	0.11	5172	5149	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	481	2.76	0.25	12	0.14	500.00	5445.00	2090	20221121	-34.02	1169	20230727	17.96	1921	-28.21	20230131	1169	17.96	20230727	2090	-34.02	20221121	1169	17.96	20230727	1.01	N	127710	500	174 억		11815	N	N	0	N	00	N
76	20231117	140817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	1	2	0.07	56776548	41958	367.96	1342	1369	1330	1766	952	1359	1353.18	0.06	0	0	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	475	2.72	0.25	12	0.12	500.00	5445.00	2090	20221121	-34.93	1169	20230727	16.34	1921	-29.20	20230131	1169	16.34	20230727	2090	-34.93	20221121	1169	16.34	20230727	1.01	N	127710	500	174 억		6643	N	N	0	N	00	N
77	20231117	130816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	6	2	0.44	53675808	39683	348.00	1342	1369	1330	1766	952	1359	1352.61	0.06	0	0	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	476	2.73	0.25	12	0.11	500.00	5445.00	2090	20221121	-34.69	1169	20230727	16.77	1921	-28.94	20230131	1169	16.77	20230727	2090	-34.69	20221121	1169	16.77	20230727	1.01	N	127710	500	174 억		6643	N	N	0	N	00	N
78	20231117	120817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	-23	5	-1.69	20263410	15128	132.67	1342	1358	1330	1766	952	1359	1339.46	0.06	0	0	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	466	2.67	0.25	12	0.04	500.00	5445.00	2090	20221121	-36.08	1169	20230727	14.29	1921	-30.45	20230131	1169	14.29	20230727	2090	-36.08	20221121	1169	14.29	20230727	1.01	N	127710	500	174 억		6643	N	N	0	N	00	N
79	20231117	110820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-12	5	-0.88	13626184	10157	89.07	1342	1358	1341	1766	952	1359	1341.56	0.06	0	0	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	470	2.69	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.55	1169	20230727	15.23	1921	-29.88	20230131	1169	15.23	20230727	2090	-35.55	20221121	1169	15.23	20230727	1.01	N	127710	500	174 억		6643	N	N	0	N	00	N
80	20231117	100817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	-18	5	-1.32	10207868	7608	66.72	1342	1358	1341	1766	952	1359	1341.73	0.06	0	0	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	468	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.84	1169	20230727	14.71	1921	-30.19	20230131	1169	14.71	20230727	2090	-35.84	20221121	1169	14.71	20230727	1.01	N	127710	500	174 억		6643	N	N	0	N	00	N
81	20231117	090819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-1	5	-0.07	950470	707	6.20	1342	1358	1342	1766	952	1359	1344.37	0.06	0	0	1382	1370	1354	1342	1326	1362	1334	175	407	500	920	1	1	34904082	474	2.72	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.02	1169	20230727	16.17	1921	-29.31	20230131	1169	16.17	20230727	2090	-35.02	20221121	1169	16.17	20230727	1.01	N	127710	500	174 억		6643	N	N	0	N	00	N
82	20231116	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-5	5	-0.37	15283377	11311	109.60	1365	1366	1338	1774	956	1365	1351.20	0.06	2	0	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	475	2.72	0.25	12	0.03	500.00	5445.00	2090	20221121	-34.93	1169	20230727	16.34	1921	-29.20	20230131	1169	16.34	20230727	2090	-34.93	20221121	1169	16.34	20230727	1.02	N	127710	500	174 억		6643	N	N	0	N	00	N
83	20231116	150812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	0	3	0.00	12236347	9051	87.70	1365	1366	1338	1774	956	1365	1351.93	0.06	0	0	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	476	2.73	0.25	12	0.03	500.00	5445.00	2090	20221121	-34.69	1169	20230727	16.77	1921	-28.94	20230131	1169	16.77	20230727	2090	-34.69	20221121	1169	16.77	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
84	20231116	140751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	-4	5	-0.29	8166906	6057	58.69	1365	1366	1338	1774	956	1365	1348.34	0.06	0	799	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	475	2.72	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.88	1169	20230727	16.42	1921	-29.15	20230131	1169	16.42	20230727	2090	-34.88	20221121	1169	16.42	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
85	20231116	130812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-5	5	-0.37	8122002	6024	58.37	1365	1366	1338	1774	956	1365	1348.27	0.06	0	799	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	475	2.72	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.93	1169	20230727	16.34	1921	-29.20	20230131	1169	16.34	20230727	2090	-34.93	20221121	1169	16.34	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
86	20231116	120815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	-10	5	-0.73	2540756	1872	18.14	1365	1366	1355	1774	956	1365	1357.24	0.06	0	800	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	473	2.71	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.17	1169	20230727	15.91	1921	-29.46	20230131	1169	15.91	20230727	2090	-35.17	20221121	1169	15.91	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
87	20231116	110812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	0	3	0.00	479048	351	3.40	1365	1366	1360	1774	956	1365	1364.81	0.06	0	0	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	476	2.73	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.69	1169	20230727	16.77	1921	-28.94	20230131	1169	16.77	20230727	2090	-34.69	20221121	1169	16.77	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
88	20231116	100812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1362	-3	5	-0.22	256617	188	1.82	1365	1365	1362	1774	956	1365	1364.98	0.06	0	0	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	475	2.72	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.83	1169	20230727	16.51	1921	-29.10	20230131	1169	16.51	20230727	2090	-34.83	20221121	1169	16.51	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
89	20231116	090815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	0	3	0.00	0	0	0.00	0	0	0	1774	956	1365	0.00	0.06	0	0	1383	1374	1356	1347	1329	1378	1351	175	409	500	920	1	1	34904082	476	2.73	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.69	1169	20230727	16.77	1921	-28.94	20230131	1169	16.77	20230727	2090	-34.69	20221121	1169	16.77	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
90	20231115	160720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	22	2	1.64	13899600	10298	151.57	1343	1365	1338	1745	941	1343	1349.59	0.06	1	1	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	476	2.73	0.25	12	0.03	500.00	5445.00	2090	20221121	-34.69	1169	20230727	16.77	1921	-28.94	20230131	1169	16.77	20230727	2090	-34.69	20221121	1169	16.77	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
91	20231115	150826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1351	8	2	0.60	10024054	7451	109.67	1343	1365	1338	1745	941	1343	1345.33	0.06	1	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	472	2.70	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.36	1169	20230727	15.57	1921	-29.67	20230131	1169	15.57	20230727	2090	-35.36	20221121	1169	15.57	20230727	1.02	N	127710	500	174 억		6641	N	N	0	N	00	N
92	20231115	140823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	12	2	0.89	9593099	7132	104.97	1343	1365	1338	1745	941	1343	1345.08	0.06	0	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	473	2.71	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.17	1169	20230727	15.91	1921	-29.46	20230131	1169	15.91	20230727	2090	-35.17	20221121	1169	15.91	20230727	1.02	N	127710	500	174 억		6640	N	N	0	N	00	N
93	20231115	130825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	12	2	0.89	9593099	7132	104.97	1343	1365	1338	1745	941	1343	1345.08	0.06	0	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	473	2.71	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.17	1169	20230727	15.91	1921	-29.46	20230131	1169	15.91	20230727	2090	-35.17	20221121	1169	15.91	20230727	1.02	N	127710	500	174 억		6640	N	N	0	N	00	N
94	20231115	120826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	12	2	0.89	9593099	7132	104.97	1343	1365	1338	1745	941	1343	1345.08	0.06	0	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	473	2.71	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.17	1169	20230727	15.91	1921	-29.46	20230131	1169	15.91	20230727	2090	-35.17	20221121	1169	15.91	20230727	1.02	N	127710	500	174 억		6640	N	N	0	N	00	N
95	20231115	110834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	-1	5	-0.07	9576904	7120	104.80	1343	1365	1338	1745	941	1343	1345.07	0.06	0	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	468	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.79	1169	20230727	14.80	1921	-30.14	20230131	1169	14.80	20230727	2090	-35.79	20221121	1169	14.80	20230727	1.02	N	127710	500	174 억		6640	N	N	0	N	00	N
96	20231115	100828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	22	2	1.64	8807686	6547	96.36	1343	1365	1338	1745	941	1343	1345.30	0.06	0	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	476	2.73	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.69	1169	20230727	16.77	1921	-28.94	20230131	1169	16.77	20230727	2090	-34.69	20221121	1169	16.77	20230727	1.02	N	127710	500	174 억		6640	N	N	0	N	00	N
97	20231115	090819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-5	5	-0.37	569218	425	6.26	1343	1343	1338	1745	941	1343	1339.34	0.06	0	0	1380	1361	1337	1318	1294	1371	1328	175	402	500	910	1	1	34904082	467	2.68	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.98	1169	20230727	14.46	1921	-30.35	20230131	1169	14.46	20230727	2090	-35.98	20221121	1169	14.46	20230727	1.02	N	127710	500	174 억		6640	N	N	0	N	00	N
98	20231114	160809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1343	4	2	0.30	9070190	6793	59.70	1319	1356	1313	1740	938	1339	1335.23	0.06	-1	-8	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	469	2.69	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.74	1169	20230727	14.88	1921	-30.09	20230131	1169	14.88	20230727	2090	-35.74	20221121	1169	14.88	20230727	1.03	N	127710	500	174 억		6640	N	N	0	N	00	N
99	20231114	150812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1343	4	2	0.30	6870764	5151	45.27	1319	1356	1313	1740	938	1339	1333.87	0.06	-1	-8	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	469	2.69	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.74	1169	20230727	14.88	1921	-30.09	20230131	1169	14.88	20230727	2090	-35.74	20221121	1169	14.88	20230727	1.03	N	127710	500	174 억		6640	N	N	0	N	00	N
100	20231114	140811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1344	5	2	0.37	4956950	3718	32.67	1319	1356	1313	1740	938	1339	1333.23	0.06	0	-7	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	469	2.69	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.69	1169	20230727	14.97	1921	-30.04	20230131	1169	14.97	20230727	2090	-35.69	20221121	1169	14.97	20230727	1.03	N	127710	500	174 억		6641	N	N	0	N	00	N
101	20231114	130813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	3	2	0.22	4703016	3529	31.01	1319	1356	1313	1740	938	1339	1332.68	0.06	0	-7	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	468	2.68	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.79	1169	20230727	14.80	1921	-30.14	20230131	1169	14.80	20230727	2090	-35.79	20221121	1169	14.80	20230727	1.03	N	127710	500	174 억		6641	N	N	0	N	00	N
102	20231114	120814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	-7	5	-0.52	2571796	1932	16.98	1319	1356	1313	1740	938	1339	1331.16	0.06	0	-7	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	465	2.66	0.24	12	0.01	500.00	5445.00	2090	20221121	-36.27	1169	20230727	13.94	1921	-30.66	20230131	1169	13.94	20230727	2090	-36.27	20221121	1169	13.94	20230727	1.03	N	127710	500	174 억		6641	N	N	0	N	00	N
103	20231114	110822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	-7	5	-0.52	2554492	1919	16.86	1319	1356	1313	1740	938	1339	1331.16	0.06	0	-7	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	465	2.66	0.24	12	0.01	500.00	5445.00	2090	20221121	-36.27	1169	20230727	13.94	1921	-30.66	20230131	1169	13.94	20230727	2090	-36.27	20221121	1169	13.94	20230727	1.03	N	127710	500	174 억		6641	N	N	0	N	00	N
104	20231114	100813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	11	2	0.82	2461081	1849	16.25	1319	1356	1313	1740	938	1339	1331.03	0.06	0	-7	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	471	2.70	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.41	1169	20230727	15.48	1921	-29.72	20230131	1169	15.48	20230727	2090	-35.41	20221121	1169	15.48	20230727	1.03	N	127710	500	174 억		6641	N	N	0	N	00	N
105	20231114	090806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-6	5	-0.45	77861	59	0.52	1319	1333	1319	1740	938	1339	1319.68	0.06	0	0	1357	1348	1334	1325	1311	1352	1329	175	401	500	910	1	1	34904082	465	2.67	0.24	12	0.00	500.00	5445.00	2090	20221121	-36.22	1169	20230727	14.03	1921	-30.61	20230131	1169	14.03	20230727	2090	-36.22	20221121	1169	14.03	20230727	1.03	N	127710	500	174 억		6641	N	N	0	N	00	N
106	20231113	160759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	0	3	0.00	15154905	11379	131.25	1327	1343	1320	1740	938	1339	1331.83	0.06	1	-5	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	467	2.68	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.93	1169	20230727	14.54	1921	-30.30	20230131	1169	14.54	20230727	2090	-35.93	20221121	1169	14.54	20230727	1.05	N	127710	500	174 억		6641	N	N	0	N	00	N
107	20231113	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-1	5	-0.07	12187711	9163	105.69	1327	1343	1320	1740	938	1339	1330.10	0.06	1	0	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	467	2.68	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.98	1169	20230727	14.46	1921	-30.35	20230131	1169	14.46	20230727	2090	-35.98	20221121	1169	14.46	20230727	1.05	N	127710	500	174 억		6641	N	N	0	N	00	N
108	20231113	140756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	-9	5	-0.67	11659274	8765	101.10	1327	1343	1320	1740	938	1339	1330.21	0.06	0	0	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	464	2.66	0.24	12	0.03	500.00	5445.00	2090	20221121	-36.36	1169	20230727	13.77	1921	-30.77	20230131	1169	13.77	20230727	2090	-36.36	20221121	1169	13.77	20230727	1.05	N	127710	500	174 억		6640	N	N	0	N	00	N
109	20231113	130754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-1	5	-0.07	11230066	8444	97.39	1327	1343	1320	1740	938	1339	1329.95	0.06	0	0	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	467	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.98	1169	20230727	14.46	1921	-30.35	20230131	1169	14.46	20230727	2090	-35.98	20221121	1169	14.46	20230727	1.05	N	127710	500	174 억		6640	N	N	0	N	00	N
110	20231113	120755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	-16	5	-1.19	10538309	7927	91.43	1327	1343	1320	1740	938	1339	1329.42	0.06	0	0	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	462	2.65	0.24	12	0.02	500.00	5445.00	2090	20221121	-36.70	1169	20230727	13.17	1921	-31.13	20230131	1169	13.17	20230727	2090	-36.70	20221121	1169	13.17	20230727	1.05	N	127710	500	174 억		6640	N	N	0	N	00	N
111	20231113	110753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	-8	5	-0.60	8463837	6374	73.52	1327	1343	1320	1740	938	1339	1327.87	0.06	0	321	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	465	2.66	0.24	12	0.02	500.00	5445.00	2090	20221121	-36.32	1169	20230727	13.86	1921	-30.71	20230131	1169	13.86	20230727	2090	-36.32	20221121	1169	13.86	20230727	1.05	N	127710	500	174 억		6640	N	N	0	N	00	N
112	20231113	100751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1343	4	2	0.30	1173066	877	10.12	1327	1343	1327	1740	938	1339	1337.59	0.06	0	0	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	469	2.69	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.74	1169	20230727	14.88	1921	-30.09	20230131	1169	14.88	20230727	2090	-35.74	20221121	1169	14.88	20230727	1.05	N	127710	500	174 억		6640	N	N	0	N	00	N
113	20231113	090757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	0	3	0.00	195752	147	1.70	1327	1339	1327	1740	938	1339	1331.65	0.06	0	0	1400	1369	1354	1323	1308	1362	1316	175	401	500	910	1	1	34904082	467	2.68	0.25	12	0.00	500.00	5445.00	2090	20221121	-35.93	1169	20230727	14.54	1921	-30.30	20230131	1169	14.54	20230727	2090	-35.93	20221121	1169	14.54	20230727	1.05	N	127710	500	174 억		6640	N	N	0	N	00	N
114	20231110	160811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	-46	5	-3.32	11690760	8670	31.06	1372	1385	1339	1800	970	1385	1348.42	0.06	-2	-47	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	467	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.93	1169	20230727	14.54	1921	-30.30	20230131	1169	14.54	20230727	2090	-35.93	20221121	1169	14.54	20230727	1.06	N	127710	500	174 억		6640	N	N	0	N	00	N
115	20231110	150810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-16	5	-1.16	8339152	6167	22.10	1372	1385	1341	1800	970	1385	1352.22	0.06	0	2203	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	478	2.74	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.50	1169	20230727	17.11	1921	-28.74	20230131	1169	17.11	20230727	2090	-34.50	20221121	1169	17.11	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
116	20231110	140801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	-13	5	-0.94	8332303	6162	22.08	1372	1385	1341	1800	970	1385	1352.21	0.06	0	2205	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	479	2.74	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.35	1169	20230727	17.37	1921	-28.58	20230131	1169	17.37	20230727	2090	-34.35	20221121	1169	17.37	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
117	20231110	130801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	-13	5	-0.94	8329559	6160	22.07	1372	1385	1341	1800	970	1385	1352.20	0.06	0	2205	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	479	2.74	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.35	1169	20230727	17.37	1921	-28.58	20230131	1169	17.37	20230727	2090	-34.35	20221121	1169	17.37	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
118	20231110	120805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	-8	5	-0.58	5612217	4164	14.92	1372	1385	1341	1800	970	1385	1347.79	0.06	0	451	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	481	2.75	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.11	1169	20230727	17.79	1921	-28.32	20230131	1169	17.79	20230727	2090	-34.11	20221121	1169	17.79	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
119	20231110	110754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-17	5	-1.23	5530144	4104	14.70	1372	1385	1341	1800	970	1385	1347.50	0.06	0	452	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	477	2.74	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.55	1169	20230727	17.02	1921	-28.79	20230131	1169	17.02	20230727	2090	-34.55	20221121	1169	17.02	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
120	20231110	100802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1344	-41	5	-2.96	2724394	2022	7.24	1372	1385	1341	1800	970	1385	1347.38	0.06	0	-1	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	469	2.69	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.69	1169	20230727	14.97	1921	-30.04	20230131	1169	14.97	20230727	2090	-35.69	20221121	1169	14.97	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
121	20231110	090748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	0	3	0.00	46661	34	0.12	1372	1385	1372	1800	970	1385	1372.38	0.06	0	-1	1442	1413	1357	1328	1272	1428	1343	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.00	500.00	5445.00	2090	20221121	-33.73	1169	20230727	18.48	1921	-27.90	20230131	1169	18.48	20230727	2090	-33.73	20221121	1169	18.48	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
122	20231109	160741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	1	2	0.07	37519312	27879	357.74	1384	1386	1301	1799	969	1384	1345.79	0.06	-2	-2	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.08	500.00	5445.00	2090	20221121	-33.73	1169	20230727	18.48	1921	-27.90	20230131	1169	18.48	20230727	2090	-33.73	20221121	1169	18.48	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
123	20231109	150741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-2	5	-0.14	35708052	26569	340.93	1384	1384	1301	1799	969	1384	1343.97	0.06	-2	73	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	482	2.76	0.25	12	0.08	500.00	5445.00	2090	20221121	-33.88	1169	20230727	18.22	1921	-28.06	20230131	1169	18.22	20230727	2090	-33.88	20221121	1169	18.22	20230727	1.06	N	127710	500	174 억		6642	N	N	0	N	00	N
124	20231109	140739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	-25	5	-1.81	32092481	23914	306.87	1384	1384	1301	1799	969	1384	1342.00	0.06	0	1446	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	474	2.72	0.25	12	0.07	500.00	5445.00	2090	20221121	-34.98	1169	20230727	16.25	1921	-29.26	20230131	1169	16.25	20230727	2090	-34.98	20221121	1169	16.25	20230727	1.06	N	127710	500	174 억		6644	N	N	0	N	00	N
125	20231109	130742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-26	5	-1.88	29391390	21925	281.34	1384	1384	1301	1799	969	1384	1340.54	0.06	0	1446	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	474	2.72	0.25	12	0.06	500.00	5445.00	2090	20221121	-35.02	1169	20230727	16.17	1921	-29.31	20230131	1169	16.17	20230727	2090	-35.02	20221121	1169	16.17	20230727	1.06	N	127710	500	174 억		6644	N	N	0	N	00	N
126	20231109	120746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-26	5	-1.88	18478773	13885	178.17	1384	1384	1301	1799	969	1384	1330.84	0.06	0	1446	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	474	2.72	0.25	12	0.04	500.00	5445.00	2090	20221121	-35.02	1169	20230727	16.17	1921	-29.31	20230131	1169	16.17	20230727	2090	-35.02	20221121	1169	16.17	20230727	1.06	N	127710	500	174 억		6644	N	N	0	N	00	N
127	20231109	110742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1363	-21	5	-1.52	10478690	7896	101.32	1384	1384	1301	1799	969	1384	1327.09	0.06	0	227	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	476	2.73	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.78	1169	20230727	16.60	1921	-29.05	20230131	1169	16.60	20230727	2090	-34.78	20221121	1169	16.60	20230727	1.06	N	127710	500	174 억		6644	N	N	0	N	00	N
128	20231109	100738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-34	5	-2.46	9073790	6850	87.90	1384	1384	1301	1799	969	1384	1324.64	0.06	0	0	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	471	2.70	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.41	1169	20230727	15.48	1921	-29.72	20230131	1169	15.48	20230727	2090	-35.41	20221121	1169	15.48	20230727	1.06	N	127710	500	174 억		6644	N	N	0	N	00	N
129	20231109	090744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	0	3	0.00	130096	94	1.21	1384	1384	1384	1799	969	1384	1384.00	0.06	0	0	1414	1398	1374	1358	1334	1387	1347	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.00	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.06	N	127710	500	174 억		6644	N	N	0	N	00	N
130	20231108	160734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	12	2	0.87	10617906	7793	61.63	1390	1390	1350	1783	961	1372	1362.47	0.06	1	1	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	483	2.77	0.25	12	0.02	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.09	N	127710	500	174 억		6644	N	N	0	N	00	N
131	20231108	150739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	14	2	1.02	10382637	7623	60.29	1390	1390	1350	1783	961	1372	1362.01	0.06	1	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	484	2.77	0.25	12	0.02	500.00	5445.00	2090	20221121	-33.68	1169	20230727	18.56	1921	-27.85	20230131	1169	18.56	20230727	2090	-33.68	20221121	1169	18.56	20230727	1.09	N	127710	500	174 억		6644	N	N	0	N	00	N
132	20231108	140736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1374	2	2	0.15	9298740	6835	54.06	1390	1390	1350	1783	961	1372	1360.46	0.06	0	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	480	2.75	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.26	1169	20230727	17.54	1921	-28.47	20230131	1169	17.54	20230727	2090	-34.26	20221121	1169	17.54	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
133	20231108	130734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-2	5	-0.15	7038397	5187	41.02	1390	1390	1350	1783	961	1372	1356.93	0.06	0	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	478	2.74	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.45	1169	20230727	17.19	1921	-28.68	20230131	1169	17.19	20230727	2090	-34.45	20221121	1169	17.19	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
134	20231108	120729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1364	-8	5	-0.58	6607190	4872	38.53	1390	1390	1350	1783	961	1372	1356.16	0.06	0	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	476	2.73	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.74	1169	20230727	16.68	1921	-29.00	20230131	1169	16.68	20230727	2090	-34.74	20221121	1169	16.68	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
135	20231108	110736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1364	-8	5	-0.58	5555546	4101	32.43	1390	1390	1350	1783	961	1372	1354.68	0.06	0	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	476	2.73	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.74	1169	20230727	16.68	1921	-29.00	20230131	1169	16.68	20230727	2090	-34.74	20221121	1169	16.68	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
136	20231108	100736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-15	5	-1.09	3185444	2348	18.57	1390	1390	1350	1783	961	1372	1356.66	0.06	0	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	474	2.71	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.07	1169	20230727	16.08	1921	-29.36	20230131	1169	16.08	20230727	2090	-35.07	20221121	1169	16.08	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
137	20231108	090733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-1	5	-0.07	38629	28	0.22	1390	1390	1359	1783	961	1372	1379.61	0.06	0	0	1413	1392	1371	1350	1329	1382	1340	175	411	500	930	1	1	34904082	479	2.74	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.40	1169	20230727	17.28	1921	-28.63	20230131	1169	17.28	20230727	2090	-34.40	20221121	1169	17.28	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
138	20231107	160736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	3	2	0.22	17218425	12642	69.52	1392	1392	1350	1779	959	1369	1362.00	0.06	6	6	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	479	2.74	0.25	12	0.04	500.00	5445.00	2090	20221121	-34.35	1169	20230727	17.37	1921	-28.58	20230131	1169	17.37	20230727	2090	-34.35	20221121	1169	17.37	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
139	20231107	150736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-1	5	-0.07	9667518	7075	38.90	1392	1392	1355	1779	959	1369	1366.43	0.06	6	6	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	477	2.74	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.55	1169	20230727	17.02	1921	-28.79	20230131	1169	17.02	20230727	2090	-34.55	20221121	1169	17.02	20230727	1.09	N	127710	500	174 억		6643	N	N	0	N	00	N
140	20231107	140740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1367	-2	5	-0.15	4569078	3326	18.29	1392	1392	1363	1779	959	1369	1373.75	0.06	0	0	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	477	2.73	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.59	1169	20230727	16.94	1921	-28.84	20230131	1169	16.94	20230727	2090	-34.59	20221121	1169	16.94	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
141	20231107	130738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1367	-2	5	-0.15	3432355	2493	13.71	1392	1392	1367	1779	959	1369	1376.80	0.06	0	0	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	477	2.73	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.59	1169	20230727	16.94	1921	-28.84	20230131	1169	16.94	20230727	2090	-34.59	20221121	1169	16.94	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
142	20231107	120734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-1	5	-0.07	3409116	2476	13.61	1392	1392	1368	1779	959	1369	1376.86	0.06	0	0	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	477	2.74	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.55	1169	20230727	17.02	1921	-28.79	20230131	1169	17.02	20230727	2090	-34.55	20221121	1169	17.02	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
143	20231107	110734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-1	5	-0.07	3348924	2432	13.37	1392	1392	1368	1779	959	1369	1377.02	0.06	0	0	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	477	2.74	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.55	1169	20230727	17.02	1921	-28.79	20230131	1169	17.02	20230727	2090	-34.55	20221121	1169	17.02	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
144	20231107	100743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	2	2	0.15	3280517	2382	13.10	1392	1392	1368	1779	959	1369	1377.21	0.06	0	0	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	479	2.74	0.25	12	0.01	500.00	5445.00	2090	20221121	-34.40	1169	20230727	17.28	1921	-28.63	20230131	1169	17.28	20230727	2090	-34.40	20221121	1169	17.28	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
145	20231107	090724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	15	2	1.10	1427702	1030	5.66	1392	1392	1370	1779	959	1369	1386.12	0.06	0	0	1416	1392	1372	1348	1328	1382	1338	175	410	500	930	1	1	34904082	483	2.77	0.25	12	0.00	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
146	20231106	160717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-10	5	-0.73	24918103	18186	228.27	1379	1396	1352	1792	966	1379	1370.18	0.06	-287	-287	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	478	2.74	0.25	12	0.05	500.00	5445.00	2090	20221121	-34.50	1169	20230727	17.11	1921	-28.74	20230131	1169	17.11	20230727	2090	-34.50	20221121	1169	17.11	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
147	20231106	150721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	-2	5	-0.15	23901729	17444	218.95	1379	1396	1352	1792	966	1379	1370.20	0.06	-287	-292	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	481	2.75	0.25	12	0.05	500.00	5445.00	2090	20221121	-34.11	1169	20230727	17.79	1921	-28.32	20230131	1169	17.79	20230727	2090	-34.11	20221121	1169	17.79	20230727	1.09	N	127710	500	174 억		6637	N	N	0	N	00	N
148	20231106	140718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	2	2	0.15	21095101	15405	193.36	1379	1396	1352	1792	966	1379	1369.37	0.06	-292	-292	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	482	2.76	0.25	12	0.04	500.00	5445.00	2090	20221121	-33.92	1169	20230727	18.14	1921	-28.11	20230131	1169	18.14	20230727	2090	-33.92	20221121	1169	18.14	20230727	1.09	N	127710	500	174 억		6632	N	N	0	N	00	N
149	20231106	130726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1364	-15	5	-1.09	12510155	9139	114.71	1379	1396	1352	1792	966	1379	1368.88	0.06	-232	-232	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	476	2.73	0.25	12	0.03	500.00	5445.00	2090	20221121	-34.74	1169	20230727	16.68	1921	-29.00	20230131	1169	16.68	20230727	2090	-34.74	20221121	1169	16.68	20230727	1.09	N	127710	500	174 억		6692	N	N	0	N	00	N
150	20231106	120723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-21	5	-1.52	11425479	8338	104.66	1379	1396	1358	1792	966	1379	1370.29	0.06	-217	-217	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	474	2.72	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.02	1169	20230727	16.17	1921	-29.31	20230131	1169	16.17	20230727	2090	-35.02	20221121	1169	16.17	20230727	1.09	N	127710	500	174 억		6707	N	N	0	N	00	N
151	20231106	110721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-9	5	-0.65	8666566	6313	79.24	1379	1396	1365	1792	966	1379	1372.81	0.07	0	0	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	478	2.74	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.45	1169	20230727	17.19	1921	-28.68	20230131	1169	17.19	20230727	2090	-34.45	20221121	1169	17.19	20230727	1.09	N	127710	500	174 억		6924	N	N	0	N	00	N
152	20231106	100659	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-1	5	-0.07	8044686	5862	73.58	1379	1396	1365	1792	966	1379	1372.34	0.07	0	0	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	481	2.76	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.07	1169	20230727	17.88	1921	-28.27	20230131	1169	17.88	20230727	2090	-34.07	20221121	1169	17.88	20230727	1.09	N	127710	500	174 억		6924	N	N	0	N	00	N
153	20231106	090722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	0	3	0.00	44128	32	0.40	1379	1379	1379	1792	966	1379	1379.00	0.07	0	0	1413	1396	1382	1365	1351	1389	1358	175	413	500	930	1	1	34904082	481	2.76	0.25	12	0.00	500.00	5445.00	2090	20221121	-34.02	1169	20230727	17.96	1921	-28.21	20230131	1169	17.96	20230727	2090	-34.02	20221121	1169	17.96	20230727	1.09	N	127710	500	174 억		6924	N	N	0	N	00	N
154	20231103	160713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	-5	5	-0.36	10987122	7967	17.28	1385	1399	1368	1799	969	1384	1379.08	0.07	-40	-40	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	481	2.76	0.25	12	0.02	500.00	5445.00	2090	20221121	-34.02	1169	20230727	17.96	1921	-28.21	20230131	1169	17.96	20230727	2090	-34.02	20221121	1169	17.96	20230727	1.10	N	127710	500	174 억		6924	N	N	0	N	00	N
155	20231103	150711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	0	3	0.00	8755495	6344	13.76	1385	1399	1371	1799	969	1384	1380.12	0.06	-220	-220	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.02	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.10	N	127710	500	174 억		6744	N	N	0	N	00	N
156	20231103	140710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-3	5	-0.22	6134895	4439	9.63	1385	1399	1371	1799	969	1384	1382.04	0.06	-220	-220	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	482	2.76	0.25	12	0.01	500.00	5445.00	2090	20221121	-33.92	1169	20230727	18.14	1921	-28.11	20230131	1169	18.14	20230727	2090	-33.92	20221121	1169	18.14	20230727	1.10	N	127710	500	174 억		6744	N	N	0	N	00	N
157	20231103	130711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-3	5	-0.22	4555671	3297	7.15	1385	1399	1371	1799	969	1384	1381.76	0.07	-130	-130	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	482	2.76	0.25	12	0.01	500.00	5445.00	2090	20221121	-33.92	1169	20230727	18.14	1921	-28.11	20230131	1169	18.14	20230727	2090	-33.92	20221121	1169	18.14	20230727	1.10	N	127710	500	174 억		6834	N	N	0	N	00	N
158	20231103	120710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1383	-1	5	-0.07	4309495	3119	6.76	1385	1399	1371	1799	969	1384	1381.69	0.07	-98	-98	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.01	500.00	5445.00	2090	20221121	-33.83	1169	20230727	18.31	1921	-28.01	20230131	1169	18.31	20230727	2090	-33.83	20221121	1169	18.31	20230727	1.10	N	127710	500	174 억		6866	N	N	0	N	00	N
159	20231103	110716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	0	3	0.00	3282715	2373	5.15	1385	1399	1373	1799	969	1384	1383.36	0.07	-98	-98	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.01	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.10	N	127710	500	174 억		6866	N	N	0	N	00	N
160	20231103	100701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	0	3	0.00	3266108	2361	5.12	1385	1399	1373	1799	969	1384	1383.36	0.07	-98	-98	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	483	2.77	0.25	12	0.01	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.10	N	127710	500	174 억		6866	N	N	0	N	00	N
161	20231103	090705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	14	2	1.01	1005612	726	1.57	1385	1399	1385	1799	969	1384	1385.14	0.07	0	0	1434	1408	1364	1338	1294	1422	1352	175	415	500	940	1	1	34904082	488	2.80	0.26	12	0.00	500.00	5445.00	2090	20221121	-33.11	1169	20230727	19.59	1921	-27.23	20230131	1169	19.59	20230727	2090	-33.11	20221121	1169	19.59	20230727	1.10	N	127710	500	174 억		6964	N	N	0	N	00	N
162	20231102	160705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	44	2	3.28	62627937	46107	449.96	1341	1390	1320	1742	938	1340	1358.32	0.07	279	279	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	483	2.77	0.25	12	0.13	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.10	N	127710	500	174 억		6964	N	N	0	N	00	N
163	20231102	150713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	44	2	3.28	62597489	46085	449.74	1341	1390	1320	1742	938	1340	1358.31	0.07	487	280	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	483	2.77	0.25	12	0.13	500.00	5445.00	2090	20221121	-33.78	1169	20230727	18.39	1921	-27.95	20230131	1169	18.39	20230727	2090	-33.78	20221121	1169	18.39	20230727	1.10	N	127710	500	174 억		7172	N	N	0	N	00	N
164	20231102	140701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	29	2	2.16	40110312	29756	290.39	1341	1390	1320	1742	938	1340	1347.97	0.07	280	2860	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	478	2.74	0.25	12	0.09	500.00	5445.00	2090	20221121	-34.50	1169	20230727	17.11	1921	-28.74	20230131	1169	17.11	20230727	2090	-34.50	20221121	1169	17.11	20230727	1.10	N	127710	500	174 억		6965	N	N	0	N	00	N
165	20231102	130706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	19	2	1.42	29255306	21787	212.62	1341	1390	1320	1742	938	1340	1342.79	0.07	199	3010	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	474	2.72	0.25	12	0.06	500.00	5445.00	2090	20221121	-34.98	1169	20230727	16.25	1921	-29.26	20230131	1169	16.25	20230727	2090	-34.98	20221121	1169	16.25	20230727	1.10	N	127710	500	174 억		6884	N	N	0	N	00	N
166	20231102	120702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	29	2	2.16	26079893	19464	189.95	1341	1390	1320	1742	938	1340	1339.90	0.07	209	3020	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	478	2.74	0.25	12	0.06	500.00	5445.00	2090	20221121	-34.50	1169	20230727	17.11	1921	-28.74	20230131	1169	17.11	20230727	2090	-34.50	20221121	1169	17.11	20230727	1.10	N	127710	500	174 억		6894	N	N	0	N	00	N
167	20231102	110702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1374	34	2	2.54	18853829	14117	137.77	1341	1390	1320	1742	938	1340	1335.54	0.07	158	158	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	480	2.75	0.25	12	0.04	500.00	5445.00	2090	20221121	-34.26	1169	20230727	17.54	1921	-28.47	20230131	1169	17.54	20230727	2090	-34.26	20221121	1169	17.54	20230727	1.10	N	127710	500	174 억		6843	N	N	0	N	00	N
168	20231102	100704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-5	5	-0.37	10121607	7615	74.31	1341	1344	1320	1742	938	1340	1329.17	0.07	177	1764	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	466	2.67	0.25	12	0.02	500.00	5445.00	2090	20221121	-36.12	1169	20230727	14.20	1921	-30.50	20230131	1169	14.20	20230727	2090	-36.12	20221121	1169	14.20	20230727	1.10	N	127710	500	174 억		6862	N	N	0	N	00	N
169	20231102	090708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1343	3	2	0.22	7159931	5374	52.44	1341	1343	1332	1742	938	1340	1332.33	0.07	191	151	1383	1361	1318	1296	1253	1372	1307	175	402	500	910	1	1	34904082	469	2.69	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.74	1169	20230727	14.88	1921	-30.09	20230131	1169	14.88	20230727	2090	-35.74	20221121	1169	14.88	20230727	1.10	N	127710	500	174 억		6876	N	N	0	N	00	N
170	20231101	160701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	15	2	1.13	13422904	10153	70.67	1305	1340	1275	1722	928	1325	1322.06	0.06	36	36	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	468	2.68	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.89	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	2090	-35.89	20221121	1169	14.63	20230727	1.09	N	127710	500	174 억		6685	N	N	0	N	00	N
171	20231101	150702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	15	2	1.13	11541446	8747	60.88	1305	1340	1275	1722	928	1325	1319.47	0.06	36	35	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	468	2.68	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.89	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	2090	-35.89	20221121	1169	14.63	20230727	1.09	N	127710	500	174 억		6685	N	N	0	N	00	N
172	20231101	140655	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	15	2	1.13	10482109	7955	55.37	1305	1340	1275	1722	928	1325	1317.68	0.06	124	35	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	468	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.89	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	2090	-35.89	20221121	1169	14.63	20230727	1.09	N	127710	500	174 억		6773	N	N	0	N	00	N
173	20231101	130700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	15	2	1.13	8683799	6587	45.85	1305	1340	1300	1722	928	1325	1318.32	0.06	0	0	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	468	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.89	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	2090	-35.89	20221121	1169	14.63	20230727	1.09	N	127710	500	174 억		6649	N	N	0	N	00	N
174	20231101	120716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	15	2	1.13	8259182	6270	43.64	1305	1340	1300	1722	928	1325	1317.25	0.06	0	0	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	468	2.68	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.89	1169	20230727	14.63	1921	-30.24	20230131	1169	14.63	20230727	2090	-35.89	20221121	1169	14.63	20230727	1.09	N	127710	500	174 억		6649	N	N	0	N	00	N
175	20231101	110721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	0	3	0.00	5045268	3848	26.78	1305	1325	1300	1722	928	1325	1311.14	0.06	0	0	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	462	2.65	0.24	12	0.01	500.00	5445.00	2090	20221121	-36.60	1169	20230727	13.34	1921	-31.03	20230131	1169	13.34	20230727	2090	-36.60	20221121	1169	13.34	20230727	1.09	N	127710	500	174 억		6649	N	N	0	N	00	N
176	20231101	100712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	0	3	0.00	4976368	3796	26.42	1305	1325	1300	1722	928	1325	1310.95	0.06	0	0	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	462	2.65	0.24	12	0.01	500.00	5445.00	2090	20221121	-36.60	1169	20230727	13.34	1921	-31.03	20230131	1169	13.34	20230727	2090	-36.60	20221121	1169	13.34	20230727	1.09	N	127710	500	174 억		6649	N	N	0	N	00	N
177	20231101	090712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-20	5	-1.51	820845	629	4.38	1305	1305	1305	1722	928	1325	1305.00	0.06	7	511	1373	1349	1305	1281	1237	1361	1293	175	397	500	900	1	1	34904082	455	2.61	0.24	12	0.00	500.00	5445.00	2090	20221121	-37.56	1169	20230727	11.63	1921	-32.07	20230131	1169	11.63	20230727	2090	-37.56	20221121	1169	11.63	20230727	1.09	N	127710	500	174 억		6656	N	N	0	N	00	N