KissMeData/052790/price/prices-20231001.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	20231031	160534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7270	-130	5	-1.76	153565460	20941	65.30	7380	7460	7240	9620	5180	7400	7333.58	48.88	0	-5268	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	824	32.46	0.39	12	0.18	224.00	18487.00	10350	20221123	-29.76	5200	20230726	39.81	10220	-28.86	20230921	5200	39.81	20230726	10350	-29.76	20221123	5200	39.81	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
3	20231031	150541	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7320	-80	5	-1.08	150147960	20471	63.83	7380	7460	7240	9620	5180	7400	7334.67	48.88	0	-5196	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	829	32.68	0.40	12	0.18	224.00	18487.00	10350	20221123	-29.28	5200	20230726	40.77	10220	-28.38	20230921	5200	40.77	20230726	10350	-29.28	20221123	5200	40.77	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
4	20231031	140546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7370	-30	5	-0.41	93878310	12767	39.81	7380	7460	7250	9620	5180	7400	7353.20	48.88	0	-2470	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	835	32.90	0.40	12	0.11	224.00	18487.00	10350	20221123	-28.79	5200	20230726	41.73	10220	-27.89	20230921	5200	41.73	20230726	10350	-28.79	20221123	5200	41.73	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
5	20231031	130542	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	-90	5	-1.22	81813280	11122	34.68	7380	7460	7250	9620	5180	7400	7355.99	48.88	0	-2258	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	828	32.63	0.40	12	0.10	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
6	20231031	120538	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7360	-40	5	-0.54	76872140	10448	32.58	7380	7460	7250	9620	5180	7400	7357.59	48.88	0	-2179	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	834	32.86	0.40	12	0.09	224.00	18487.00	10350	20221123	-28.89	5200	20230726	41.54	10220	-27.98	20230921	5200	41.54	20230726	10350	-28.89	20221123	5200	41.54	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
7	20231031	110555	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	-90	5	-1.22	43991200	5980	18.65	7380	7460	7250	9620	5180	7400	7356.39	48.88	0	-1238	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	828	32.63	0.40	12	0.05	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
8	20231031	100545	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7300	-100	5	-1.35	38442600	5221	16.28	7380	7460	7250	9620	5180	7400	7363.07	48.88	0	-853	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	827	32.59	0.39	12	0.05	224.00	18487.00	10350	20221123	-29.47	5200	20230726	40.38	10220	-28.57	20230921	5200	40.38	20230726	10350	-29.47	20221123	5200	40.38	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
9	20231031	090543	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7450	50	2	0.68	14995550	2026	6.32	7380	7450	7380	9620	5180	7400	7401.55	48.88	0	589	7713	7556	7293	7136	6873	7635	7215	57	2220	500	4580	10	1	11330638	844	33.26	0.40	12	0.02	224.00	18487.00	10350	20221123	-28.02	5200	20230726	43.27	10220	-27.10	20230921	5200	43.27	20230726	10350	-28.02	20221123	5200	43.27	20230726	2.64	N	052790	500	56 억		5537933	N	N	0	N	00	N
10	20231030	160535	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7400	150	2	2.07	234250530	31994	123.23	7270	7450	7030	9420	5080	7250	7321.51	48.86	0	2184	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	838	33.04	0.40	12	0.28	224.00	18487.00	10350	20221123	-28.50	5200	20230726	42.31	10220	-27.59	20230921	5200	42.31	20230726	10350	-28.50	20221123	5200	42.31	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
11	20231030	150523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7400	150	2	2.07	190695830	26118	100.60	7270	7440	7030	9420	5080	7250	7301.32	48.86	0	1749	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	838	33.04	0.40	12	0.23	224.00	18487.00	10350	20221123	-28.50	5200	20230726	42.31	10220	-27.59	20230921	5200	42.31	20230726	10350	-28.50	20221123	5200	42.31	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
12	20231030	140525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	60	2	0.83	123819560	17031	65.60	7270	7440	7030	9420	5080	7250	7270.25	48.86	0	1391	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	828	32.63	0.40	12	0.15	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
13	20231030	130524	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7330	80	2	1.10	101570620	13982	53.85	7270	7440	7030	9420	5080	7250	7264.38	48.86	0	1928	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	831	32.72	0.40	12	0.12	224.00	18487.00	10350	20221123	-29.18	5200	20230726	40.96	10220	-28.28	20230921	5200	40.96	20230726	10350	-29.18	20221123	5200	40.96	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
14	20231030	120520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7260	10	2	0.14	70433940	9741	37.52	7270	7330	7030	9420	5080	7250	7230.67	48.86	0	250	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	823	32.41	0.39	12	0.09	224.00	18487.00	10350	20221123	-29.86	5200	20230726	39.62	10220	-28.96	20230921	5200	39.62	20230726	10350	-29.86	20221123	5200	39.62	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
15	20231030	110521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7280	30	2	0.41	55352500	7672	29.55	7270	7330	7030	9420	5080	7250	7214.87	48.86	0	472	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	825	32.50	0.39	12	0.07	224.00	18487.00	10350	20221123	-29.66	5200	20230726	40.00	10220	-28.77	20230921	5200	40.00	20230726	10350	-29.66	20221123	5200	40.00	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
16	20231030	100522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7160	-90	5	-1.24	49233880	6827	26.30	7270	7330	7030	9420	5080	7250	7211.64	48.86	0	639	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	811	31.96	0.39	12	0.06	224.00	18487.00	10350	20221123	-30.82	5200	20230726	37.69	10220	-29.94	20230921	5200	37.69	20230726	10350	-30.82	20221123	5200	37.69	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
17	20231030	090517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7330	80	2	1.10	9283770	1278	4.92	7270	7330	7030	9420	5080	7250	7264.30	48.86	0	-82	7536	7392	7156	7012	6776	7465	7085	57	2170	500	4490	10	1	11330638	831	32.72	0.40	12	0.01	224.00	18487.00	10350	20221123	-29.18	5200	20230726	40.96	10220	-28.28	20230921	5200	40.96	20230726	10350	-29.18	20221123	5200	40.96	20230726	2.67	N	052790	500	56 억		5536246	N	N	0	N	00	N
18	20231027	160450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7250	220	2	3.13	183925640	25651	111.22	7110	7300	6920	9130	4930	7030	7169.84	48.88	0	-1695	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	821	32.37	0.39	12	0.23	224.00	18487.00	10350	20221123	-29.95	5200	20230726	39.42	10220	-29.06	20230921	5200	39.42	20230726	10350	-29.95	20221123	5200	39.42	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
19	20231027	150520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7200	170	2	2.42	135212880	18947	82.15	7110	7290	6920	9130	4930	7030	7136.37	48.88	0	2246	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	816	32.14	0.39	12	0.17	224.00	18487.00	10350	20221123	-30.43	5200	20230726	38.46	10220	-29.55	20230921	5200	38.46	20230726	10350	-30.43	20221123	5200	38.46	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
20	20231027	140518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7150	120	2	1.71	94960050	13309	57.71	7110	7290	6920	9130	4930	7030	7135.03	48.88	0	1496	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	810	31.92	0.39	12	0.12	224.00	18487.00	10350	20221123	-30.92	5200	20230726	37.50	10220	-30.04	20230921	5200	37.50	20230726	10350	-30.92	20221123	5200	37.50	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
21	20231027	130511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7120	90	2	1.28	77114390	10793	46.80	7110	7290	6920	9130	4930	7030	7144.85	48.88	0	-112	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	807	31.79	0.39	12	0.10	224.00	18487.00	10350	20221123	-31.21	5200	20230726	36.92	10220	-30.33	20230921	5200	36.92	20230726	10350	-31.21	20221123	5200	36.92	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
22	20231027	120521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7230	200	2	2.84	58696550	8228	35.68	7110	7290	6920	9130	4930	7030	7133.76	48.88	0	-84	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	819	32.28	0.39	12	0.07	224.00	18487.00	10350	20221123	-30.14	5200	20230726	39.04	10220	-29.26	20230921	5200	39.04	20230726	10350	-30.14	20221123	5200	39.04	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
23	20231027	110525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7130	100	2	1.42	29842870	4246	18.41	7110	7150	6920	9130	4930	7030	7028.47	48.88	0	705	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	808	31.83	0.39	12	0.04	224.00	18487.00	10350	20221123	-31.11	5200	20230726	37.12	10220	-30.23	20230921	5200	37.12	20230726	10350	-31.11	20221123	5200	37.12	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
24	20231027	100519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-30	5	-0.43	19392690	2771	12.01	7110	7110	6920	9130	4930	7030	6998.44	48.88	0	-82	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	793	31.25	0.38	12	0.02	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
25	20231027	090516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7010	-20	5	-0.28	955070	135	0.59	7110	7110	7010	9130	4930	7030	7074.59	48.88	0	-12	7290	7160	7020	6890	6750	7090	6820	57	2100	500	4350	10	1	11330638	794	31.29	0.38	12	0.00	224.00	18487.00	10350	20221123	-32.27	5200	20230726	34.81	10220	-31.41	20230921	5200	34.81	20230726	10350	-32.27	20221123	5200	34.81	20230726	2.70	N	052790	500	56 억		5537946	N	N	0	N	00	N
26	20231026	160511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7030	-160	5	-2.23	161510260	23062	67.31	7150	7150	6880	9340	5040	7190	7003.26	48.90	0	-2879	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	797	31.38	0.38	12	0.20	224.00	18487.00	10350	20221123	-32.08	5200	20230726	35.19	10220	-31.21	20230921	5200	35.19	20230726	10350	-32.08	20221123	5200	35.19	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
27	20231026	150511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7040	-150	5	-2.09	140807230	20106	58.68	7150	7150	6880	9340	5040	7190	7003.24	48.90	0	-3126	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	798	31.43	0.38	12	0.18	224.00	18487.00	10350	20221123	-31.98	5200	20230726	35.38	10220	-31.12	20230921	5200	35.38	20230726	10350	-31.98	20221123	5200	35.38	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
28	20231026	140513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7050	-140	5	-1.95	131442120	18769	54.78	7150	7150	6880	9340	5040	7190	7003.15	48.90	0	-3538	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	799	31.47	0.38	12	0.17	224.00	18487.00	10350	20221123	-31.88	5200	20230726	35.58	10220	-31.02	20230921	5200	35.58	20230726	10350	-31.88	20221123	5200	35.58	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
29	20231026	130511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6990	-200	5	-2.78	126024580	17999	52.53	7150	7150	6880	9340	5040	7190	7001.75	48.90	0	-3361	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	792	31.21	0.38	12	0.16	224.00	18487.00	10350	20221123	-32.46	5200	20230726	34.42	10220	-31.60	20230921	5200	34.42	20230726	10350	-32.46	20221123	5200	34.42	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
30	20231026	120510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6920	-270	5	-3.76	111161800	15871	46.32	7150	7150	6880	9340	5040	7190	7004.08	48.90	0	-3307	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	784	30.89	0.37	12	0.14	224.00	18487.00	10350	20221123	-33.14	5200	20230726	33.08	10220	-32.29	20230921	5200	33.08	20230726	10350	-33.14	20221123	5200	33.08	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
31	20231026	110515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7010	-180	5	-2.50	56176990	7958	23.23	7150	7150	6980	9340	5040	7190	7059.18	48.90	0	-1962	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	794	31.29	0.38	12	0.07	224.00	18487.00	10350	20221123	-32.27	5200	20230726	34.81	10220	-31.41	20230921	5200	34.81	20230726	10350	-32.27	20221123	5200	34.81	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
32	20231026	100515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7030	-160	5	-2.23	43672920	6183	18.05	7150	7150	6980	9340	5040	7190	7063.39	48.90	0	-1711	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	797	31.38	0.38	12	0.05	224.00	18487.00	10350	20221123	-32.08	5200	20230726	35.19	10220	-31.21	20230921	5200	35.19	20230726	10350	-32.08	20221123	5200	35.19	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
33	20231026	090513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7050	-140	5	-1.95	5993770	839	2.45	7150	7150	7050	9340	5040	7190	7143.95	48.90	0	-278	7583	7386	7283	7086	6983	7335	7035	57	2150	500	4450	10	1	11330638	799	31.47	0.38	12	0.01	224.00	18487.00	10350	20221123	-31.88	5200	20230726	35.58	10220	-31.02	20230921	5200	35.58	20230726	10350	-31.88	20221123	5200	35.58	20230726	2.75	N	052790	500	56 억		5540821	N	N	0	N	00	N
34	20231025	160514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7190	-70	5	-0.96	250971840	34195	109.64	7260	7480	7180	9430	5090	7260	7339.43	48.92	0	-2002	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	815	32.10	0.39	12	0.30	224.00	18487.00	10350	20221123	-30.53	5200	20230726	38.27	10220	-29.65	20230921	5200	38.27	20230726	10350	-30.53	20221123	5200	38.27	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
35	20231025	150514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7260	0	3	0.00	226819990	30846	98.90	7260	7480	7230	9430	5090	7260	7353.30	48.92	0	-1539	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	823	32.41	0.39	12	0.27	224.00	18487.00	10350	20221123	-29.86	5200	20230726	39.62	10220	-28.96	20230921	5200	39.62	20230726	10350	-29.86	20221123	5200	39.62	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
36	20231025	140511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	50	2	0.69	203309370	27614	88.54	7260	7480	7230	9430	5090	7260	7362.55	48.92	0	-1915	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	828	32.63	0.40	12	0.24	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
37	20231025	130511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7270	10	2	0.14	182887370	24800	79.52	7260	7480	7230	9430	5090	7260	7374.49	48.92	0	-2750	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	824	32.46	0.39	12	0.22	224.00	18487.00	10350	20221123	-29.76	5200	20230726	39.81	10220	-28.86	20230921	5200	39.81	20230726	10350	-29.76	20221123	5200	39.81	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
38	20231025	120510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7340	80	2	1.10	159691120	21606	69.27	7260	7480	7260	9430	5090	7260	7391.05	48.92	0	-3526	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	832	32.77	0.40	12	0.19	224.00	18487.00	10350	20221123	-29.08	5200	20230726	41.15	10220	-28.18	20230921	5200	41.15	20230726	10350	-29.08	20221123	5200	41.15	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
39	20231025	110511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7380	120	2	1.65	144889750	19595	62.83	7260	7480	7260	9430	5090	7260	7394.22	48.92	0	-3575	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	836	32.95	0.40	12	0.17	224.00	18487.00	10350	20221123	-28.70	5200	20230726	41.92	10220	-27.79	20230921	5200	41.92	20230726	10350	-28.70	20221123	5200	41.92	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
40	20231025	100510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7430	170	2	2.34	115587810	15630	50.11	7260	7480	7260	9430	5090	7260	7395.25	48.92	0	-3238	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	842	33.17	0.40	12	0.14	224.00	18487.00	10350	20221123	-28.21	5200	20230726	42.88	10220	-27.30	20230921	5200	42.88	20230726	10350	-28.21	20221123	5200	42.88	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
41	20231025	090509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7420	160	2	2.20	18706900	2543	8.15	7260	7440	7260	9430	5090	7260	7356.23	48.92	0	-466	7600	7430	7140	6970	6680	7515	7055	57	2170	500	4500	10	1	11330638	841	33.12	0.40	12	0.02	224.00	18487.00	10350	20221123	-28.31	5200	20230726	42.69	10220	-27.40	20230921	5200	42.69	20230726	10350	-28.31	20221123	5200	42.69	20230726	2.74	N	052790	500	56 억		5542822	N	N	0	N	00	N
42	20231024	160500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7260	280	2	4.01	220474500	31046	70.04	6950	7310	6850	9070	4890	6980	7101.44	48.87	0	5707	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	823	32.41	0.39	12	0.27	224.00	18487.00	10350	20221123	-29.86	5200	20230726	39.62	10220	-28.96	20230921	5200	39.62	20230726	10350	-29.86	20221123	5200	39.62	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
43	20231024	150508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7250	270	2	3.87	197696910	27917	62.98	6950	7300	6850	9070	4890	6980	7081.60	48.87	0	6525	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	821	32.37	0.39	12	0.25	224.00	18487.00	10350	20221123	-29.95	5200	20230726	39.42	10220	-29.06	20230921	5200	39.42	20230726	10350	-29.95	20221123	5200	39.42	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
44	20231024	140459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7180	200	2	2.87	140312050	19979	45.07	6950	7240	6850	9070	4890	6980	7022.98	48.87	0	4134	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	814	32.05	0.39	12	0.18	224.00	18487.00	10350	20221123	-30.63	5200	20230726	38.08	10220	-29.75	20230921	5200	38.08	20230726	10350	-30.63	20221123	5200	38.08	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
45	20231024	130506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7150	170	2	2.44	127646440	18206	41.07	6950	7240	6850	9070	4890	6980	7011.23	48.87	0	3245	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	810	31.92	0.39	12	0.16	224.00	18487.00	10350	20221123	-30.92	5200	20230726	37.50	10220	-30.04	20230921	5200	37.50	20230726	10350	-30.92	20221123	5200	37.50	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
46	20231024	120509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7110	130	2	1.86	112377740	16064	36.24	6950	7240	6850	9070	4890	6980	6995.63	48.87	0	2645	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	806	31.74	0.38	12	0.14	224.00	18487.00	10350	20221123	-31.30	5200	20230726	36.73	10220	-30.43	20230921	5200	36.73	20230726	10350	-31.30	20221123	5200	36.73	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
47	20231024	110505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6940	-40	5	-0.57	75827430	10867	24.52	6950	7240	6850	9070	4890	6980	6977.77	48.87	0	-516	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	786	30.98	0.38	12	0.10	224.00	18487.00	10350	20221123	-32.95	5200	20230726	33.46	10220	-32.09	20230921	5200	33.46	20230726	10350	-32.95	20221123	5200	33.46	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
48	20231024	100501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6910	-70	5	-1.00	38073690	5405	12.19	6950	7240	6910	9070	4890	6980	7044.16	48.87	0	-993	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	783	30.85	0.37	12	0.05	224.00	18487.00	10350	20221123	-33.24	5200	20230726	32.88	10220	-32.39	20230921	5200	32.88	20230726	10350	-33.24	20221123	5200	32.88	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
49	20231024	090504	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7190	210	2	3.01	7922150	1110	2.50	6950	7240	6950	9070	4890	6980	7137.07	48.87	0	-684	7500	7240	7060	6800	6620	7150	6710	57	2090	500	4320	10	1	11330638	815	32.10	0.39	12	0.01	224.00	18487.00	10350	20221123	-30.53	5200	20230726	38.27	10220	-29.65	20230921	5200	38.27	20230726	10350	-30.53	20221123	5200	38.27	20230726	2.74	N	052790	500	56 억		5537115	N	N	0	N	00	N
50	20231023	160457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6980	-210	5	-2.92	311795850	44095	57.88	7060	7320	6880	9340	5040	7190	7071.10	48.87	0	-660	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	791	31.16	0.38	12	0.39	224.00	18487.00	10350	20221123	-32.56	5200	20230726	34.23	10220	-31.70	20230921	5200	34.23	20230726	10350	-32.56	20221123	5200	34.23	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
51	20231023	150500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7060	-130	5	-1.81	299644680	42358	55.60	7060	7320	6880	9340	5040	7190	7074.10	48.87	0	-563	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	800	31.52	0.38	12	0.37	224.00	18487.00	10350	20221123	-31.79	5200	20230726	35.77	10220	-30.92	20230921	5200	35.77	20230726	10350	-31.79	20221123	5200	35.77	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
52	20231023	140458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7020	-170	5	-2.36	257980520	36418	47.80	7060	7320	6880	9340	5040	7190	7083.87	48.87	0	307	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	795	31.34	0.38	12	0.32	224.00	18487.00	10350	20221123	-32.17	5200	20230726	35.00	10220	-31.31	20230921	5200	35.00	20230726	10350	-32.17	20221123	5200	35.00	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
53	20231023	130501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7180	-10	5	-0.14	144829380	20242	26.57	7060	7320	7050	9340	5040	7190	7154.89	48.87	0	-377	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	814	32.05	0.39	12	0.18	224.00	18487.00	10350	20221123	-30.63	5200	20230726	38.08	10220	-29.75	20230921	5200	38.08	20230726	10350	-30.63	20221123	5200	38.08	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
54	20231023	120457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7140	-50	5	-0.70	127597960	17839	23.41	7060	7320	7050	9340	5040	7190	7152.75	48.87	0	212	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	809	31.88	0.39	12	0.16	224.00	18487.00	10350	20221123	-31.01	5200	20230726	37.31	10220	-30.14	20230921	5200	37.31	20230726	10350	-31.01	20221123	5200	37.31	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
55	20231023	110456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7220	30	2	0.42	104254460	14585	19.14	7060	7320	7050	9340	5040	7190	7148.06	48.87	0	1452	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	818	32.23	0.39	12	0.13	224.00	18487.00	10350	20221123	-30.24	5200	20230726	38.85	10220	-29.35	20230921	5200	38.85	20230726	10350	-30.24	20221123	5200	38.85	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
56	20231023	100453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7210	20	2	0.28	81494810	11423	14.99	7060	7320	7050	9340	5040	7190	7134.27	48.87	0	983	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	817	32.19	0.39	12	0.10	224.00	18487.00	10350	20221123	-30.34	5200	20230726	38.65	10220	-29.45	20230921	5200	38.65	20230726	10350	-30.34	20221123	5200	38.65	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
57	20231023	090503	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7070	-120	5	-1.67	19935990	2822	3.70	7060	7160	7050	9340	5040	7190	7064.49	48.87	0	1244	7816	7502	7156	6842	6496	7660	7000	57	2150	500	4450	10	1	11330638	801	31.56	0.38	12	0.02	224.00	18487.00	10350	20221123	-31.69	5200	20230726	35.96	10220	-30.82	20230921	5200	35.96	20230726	10350	-31.69	20221123	5200	35.96	20230726	2.86	N	052790	500	56 억		5537777	N	N	0	N	00	N
58	20231020	160456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7190	280	2	4.05	542338520	75719	125.64	6870	7470	6810	8980	4840	6910	7162.47	48.91	0	-3409	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	815	32.10	0.39	12	0.67	224.00	18487.00	10350	20221123	-30.53	5200	20230726	38.27	10220	-29.65	20230921	5200	38.27	20230726	10350	-30.53	20221123	5200	38.27	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
59	20231020	150457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7170	260	2	3.76	520772140	72699	120.63	6870	7470	6810	8980	4840	6910	7163.40	48.91	0	-3040	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	812	32.01	0.39	12	0.64	224.00	18487.00	10350	20221123	-30.72	5200	20230726	37.88	10220	-29.84	20230921	5200	37.88	20230726	10350	-30.72	20221123	5200	37.88	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
60	20231020	140459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7290	380	2	5.50	448411950	62600	103.87	6870	7470	6810	8980	4840	6910	7163.13	48.91	0	-4426	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	826	32.54	0.39	12	0.55	224.00	18487.00	10350	20221123	-29.57	5200	20230726	40.19	10220	-28.67	20230921	5200	40.19	20230726	10350	-29.57	20221123	5200	40.19	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
61	20231020	130447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7130	220	2	3.18	252197000	35877	59.53	6870	7270	6810	8980	4840	6910	7029.49	48.91	0	1115	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	808	31.83	0.39	12	0.32	224.00	18487.00	10350	20221123	-31.11	5200	20230726	37.12	10220	-30.23	20230921	5200	37.12	20230726	10350	-31.11	20221123	5200	37.12	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
62	20231020	120454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7110	200	2	2.89	223980460	31905	52.94	6870	7270	6810	8980	4840	6910	7020.23	48.91	0	-14	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	806	31.74	0.38	12	0.28	224.00	18487.00	10350	20221123	-31.30	5200	20230726	36.73	10220	-30.43	20230921	5200	36.73	20230726	10350	-31.30	20221123	5200	36.73	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
63	20231020	110459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6970	60	2	0.87	124637730	18024	29.91	6870	7080	6810	8980	4840	6910	6915.10	48.91	0	635	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	790	31.12	0.38	12	0.16	224.00	18487.00	10350	20221123	-32.66	5200	20230726	34.04	10220	-31.80	20230921	5200	34.04	20230726	10350	-32.66	20221123	5200	34.04	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
64	20231020	100454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6890	-20	5	-0.29	77908830	11350	18.83	6870	6980	6810	8980	4840	6910	6864.21	48.91	0	708	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	781	30.76	0.37	12	0.10	224.00	18487.00	10350	20221123	-33.43	5200	20230726	32.50	10220	-32.58	20230921	5200	32.50	20230726	10350	-33.43	20221123	5200	32.50	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
65	20231020	090455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6910	0	3	0.00	12307550	1784	2.96	6870	6980	6860	8980	4840	6910	6898.85	48.91	0	694	7256	7082	6996	6822	6736	7040	6780	57	2070	500	4280	10	1	11330638	783	30.85	0.37	12	0.02	224.00	18487.00	10350	20221123	-33.24	5200	20230726	32.88	10220	-32.39	20230921	5200	32.88	20230726	10350	-33.24	20221123	5200	32.88	20230726	2.85	N	052790	500	56 억		5541473	N	N	0	N	00	N
66	20231019	160451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6910	-330	5	-4.56	421368210	60178	59.49	7140	7170	6910	9410	5070	7240	7002.69	48.79	0	13604	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	783	30.85	0.37	12	0.53	224.00	18487.00	10350	20221123	-33.24	5200	20230726	32.88	10220	-32.39	20230921	5200	32.88	20230726	10350	-33.24	20221123	5200	32.88	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
67	20231019	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6950	-290	5	-4.01	353472160	50363	49.79	7140	7170	6910	9410	5070	7240	7018.49	48.79	0	11494	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	787	31.03	0.38	12	0.44	224.00	18487.00	10350	20221123	-32.85	5200	20230726	33.65	10220	-32.00	20230921	5200	33.65	20230726	10350	-32.85	20221123	5200	33.65	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
68	20231019	140453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7050	-190	5	-2.62	230871220	32764	32.39	7140	7170	6940	9410	5070	7240	7046.49	48.79	0	8254	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	799	31.47	0.38	12	0.29	224.00	18487.00	10350	20221123	-31.88	5200	20230726	35.58	10220	-31.02	20230921	5200	35.58	20230726	10350	-31.88	20221123	5200	35.58	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
69	20231019	130449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7070	-170	5	-2.35	223998070	31785	31.42	7140	7170	6940	9410	5070	7240	7047.29	48.79	0	8159	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	801	31.56	0.38	12	0.28	224.00	18487.00	10350	20221123	-31.69	5200	20230726	35.96	10220	-30.82	20230921	5200	35.96	20230726	10350	-31.69	20221123	5200	35.96	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
70	20231019	120452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7080	-160	5	-2.21	179783930	25485	25.19	7140	7170	6940	9410	5070	7240	7054.50	48.79	0	7727	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	802	31.61	0.38	12	0.22	224.00	18487.00	10350	20221123	-31.59	5200	20230726	36.15	10220	-30.72	20230921	5200	36.15	20230726	10350	-31.59	20221123	5200	36.15	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
71	20231019	110451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7090	-150	5	-2.07	161012530	22842	22.58	7140	7170	6940	9410	5070	7240	7048.97	48.79	0	7818	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	803	31.65	0.38	12	0.20	224.00	18487.00	10350	20221123	-31.50	5200	20230726	36.35	10220	-30.63	20230921	5200	36.35	20230726	10350	-31.50	20221123	5200	36.35	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
72	20231019	100448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7090	-150	5	-2.07	114892360	16350	16.16	7140	7170	6940	9410	5070	7240	7027.06	48.79	0	6369	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	803	31.65	0.38	12	0.14	224.00	18487.00	10350	20221123	-31.50	5200	20230726	36.35	10220	-30.63	20230921	5200	36.35	20230726	10350	-31.50	20221123	5200	36.35	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
73	20231019	090452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7040	-200	5	-2.76	27741310	3931	3.89	7140	7170	6940	9410	5070	7240	7057.06	48.79	0	10	7826	7532	7386	7092	6946	7460	7020	57	2170	500	4480	10	1	11330638	798	31.43	0.38	12	0.03	224.00	18487.00	10350	20221123	-31.98	5200	20230726	35.38	10220	-31.12	20230921	5200	35.38	20230726	10350	-31.98	20221123	5200	35.38	20230726	2.78	N	052790	500	56 억		5527769	N	N	0	N	00	N
74	20231018	160454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7240	-440	5	-5.73	749255650	101109	14.46	7680	7680	7240	9980	5380	7680	7409.91	48.83	0	-5290	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	820	32.32	0.39	12	0.89	224.00	18487.00	10350	20221123	-30.05	5200	20230726	39.23	10220	-29.16	20230921	5200	39.23	20230726	10350	-30.05	20221123	5200	39.23	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
75	20231018	150448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7310	-370	5	-4.82	707335390	95326	13.64	7680	7680	7260	9980	5380	7680	7419.68	48.83	0	-6333	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	828	32.63	0.40	12	0.84	224.00	18487.00	10350	20221123	-29.37	5200	20230726	40.58	10220	-28.47	20230921	5200	40.58	20230726	10350	-29.37	20221123	5200	40.58	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
76	20231018	140444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7390	-290	5	-3.78	561238060	75358	10.78	7680	7680	7320	9980	5380	7680	7447.07	48.83	0	-2787	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	837	32.99	0.40	12	0.67	224.00	18487.00	10350	20221123	-28.60	5200	20230726	42.12	10220	-27.69	20230921	5200	42.12	20230726	10350	-28.60	20221123	5200	42.12	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
77	20231018	130443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7410	-270	5	-3.52	554508670	74449	10.65	7680	7680	7320	9980	5380	7680	7447.61	48.83	0	-2409	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	840	33.08	0.40	12	0.66	224.00	18487.00	10350	20221123	-28.41	5200	20230726	42.50	10220	-27.50	20230921	5200	42.50	20230726	10350	-28.41	20221123	5200	42.50	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
78	20231018	120449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7410	-270	5	-3.52	539729330	72450	10.36	7680	7680	7320	9980	5380	7680	7449.11	48.83	0	-1456	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	840	33.08	0.40	12	0.64	224.00	18487.00	10350	20221123	-28.41	5200	20230726	42.50	10220	-27.50	20230921	5200	42.50	20230726	10350	-28.41	20221123	5200	42.50	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
79	20231018	110446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7380	-300	5	-3.91	475679640	63743	9.12	7680	7680	7320	9980	5380	7680	7461.84	48.83	0	-535	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	836	32.95	0.40	12	0.56	224.00	18487.00	10350	20221123	-28.70	5200	20230726	41.92	10220	-27.79	20230921	5200	41.92	20230726	10350	-28.70	20221123	5200	41.92	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
80	20231018	100449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7350	-330	5	-4.30	416330090	55687	7.97	7680	7680	7340	9980	5380	7680	7475.59	48.83	0	-535	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	833	32.81	0.40	12	0.49	224.00	18487.00	10350	20221123	-28.99	5200	20230726	41.35	10220	-28.08	20230921	5200	41.35	20230726	10350	-28.99	20221123	5200	41.35	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
81	20231018	090446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7560	-120	5	-1.56	29957330	3923	0.56	7680	7680	7560	9980	5380	7680	7634.23	48.83	0	-204	9346	8512	7766	6932	6186	8930	7350	57	2300	500	4760	10	1	11330638	857	33.75	0.41	12	0.03	224.00	18487.00	10350	20221123	-26.96	5200	20230726	45.38	10220	-26.03	20230921	5200	45.38	20230726	10350	-26.96	20221123	5200	45.38	20230726	2.79	N	052790	500	56 억		5532391	N	N	0	N	00	N
82	20231017	160448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7680	680	2	9.71	5533869560	695456	3808.63	7090	8600	7020	9100	4900	7000	7957.36	48.86	0	-3140	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	870	34.29	0.42	12	6.14	224.00	18487.00	10350	20221123	-25.80	5200	20230726	47.69	10220	-24.85	20230921	5200	47.69	20230726	10350	-25.80	20221123	5200	47.69	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
83	20231017	150448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7590	590	2	8.43	5421152140	680713	3727.89	7090	8600	7020	9100	4900	7000	7963.93	48.86	0	-2122	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	860	33.88	0.41	12	6.01	224.00	18487.00	10350	20221123	-26.67	5200	20230726	45.96	10220	-25.73	20230921	5200	45.96	20230726	10350	-26.67	20221123	5200	45.96	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
84	20231017	140449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7610	610	2	8.71	5270539620	660902	3619.40	7090	8600	7020	9100	4900	7000	7974.77	48.86	0	-6516	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	862	33.97	0.41	12	5.83	224.00	18487.00	10350	20221123	-26.47	5200	20230726	46.35	10220	-25.54	20230921	5200	46.35	20230726	10350	-26.47	20221123	5200	46.35	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
85	20231017	130446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7700	700	2	10.00	5120908780	641355	3512.35	7090	8600	7020	9100	4900	7000	7984.52	48.86	0	-14694	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	872	34.38	0.42	12	5.66	224.00	18487.00	10350	20221123	-25.60	5200	20230726	48.08	10220	-24.66	20230921	5200	48.08	20230726	10350	-25.60	20221123	5200	48.08	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
86	20231017	120448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7630	630	2	9.00	4988859280	624019	3417.41	7090	8600	7020	9100	4900	7000	7994.72	48.86	0	-19132	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	865	34.06	0.41	12	5.51	224.00	18487.00	10350	20221123	-26.28	5200	20230726	46.73	10220	-25.34	20230921	5200	46.73	20230726	10350	-26.28	20221123	5200	46.73	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
87	20231017	110444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7620	620	2	8.86	4823165000	602328	3298.62	7090	8600	7020	9100	4900	7000	8007.54	48.86	0	-26137	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	863	34.02	0.41	12	5.32	224.00	18487.00	10350	20221123	-26.38	5200	20230726	46.54	10220	-25.44	20230921	5200	46.54	20230726	10350	-26.38	20221123	5200	46.54	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
88	20231017	100441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8170	1170	2	16.71	1567550720	198060	1084.67	7090	8200	7020	9100	4900	7000	7914.52	48.86	0	-15133	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	926	36.47	0.44	12	1.75	224.00	18487.00	10350	20221123	-21.06	5200	20230726	57.12	10220	-20.06	20230921	5200	57.12	20230726	10350	-21.06	20221123	5200	57.12	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
89	20231017	090444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7160	160	2	2.29	25031100	3530	19.33	7090	7280	7020	9100	4900	7000	7090.96	48.86	0	540	7506	7252	7056	6802	6606	7155	6705	57	2100	500	4340	10	1	11330638	811	31.96	0.39	12	0.03	224.00	18487.00	10350	20221123	-30.82	5200	20230726	37.69	10220	-29.94	20230921	5200	37.69	20230726	10350	-30.82	20221123	5200	37.69	20230726	2.79	N	052790	500	56 억		5535778	N	N	0	N	00	N
90	20231016	160444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-150	5	-2.10	127103450	18165	51.05	7310	7310	6860	9290	5010	7150	6997.16	48.87	0	-986	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	793	31.25	0.38	12	0.16	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
91	20231016	150444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6890	-260	5	-3.64	102471140	14612	41.06	7310	7310	6870	9290	5010	7150	7012.81	48.87	0	-1670	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	781	30.76	0.37	12	0.13	224.00	18487.00	10350	20221123	-33.43	5200	20230726	32.50	10220	-32.58	20230921	5200	32.50	20230726	10350	-33.43	20221123	5200	32.50	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
92	20231016	140443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-150	5	-2.10	71223290	10098	28.38	7310	7310	6950	9290	5010	7150	7053.21	48.87	0	-1598	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	793	31.25	0.38	12	0.09	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
93	20231016	130443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-150	5	-2.10	60931960	8622	24.23	7310	7310	6960	9290	5010	7150	7067.03	48.87	0	-1628	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	793	31.25	0.38	12	0.08	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
94	20231016	120442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-150	5	-2.10	53675880	7584	21.31	7310	7310	6970	9290	5010	7150	7077.52	48.87	0	-1057	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	793	31.25	0.38	12	0.07	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
95	20231016	110440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7090	-60	5	-0.84	34059730	4792	13.47	7310	7310	6970	9290	5010	7150	7107.62	48.87	0	-1176	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	803	31.65	0.38	12	0.04	224.00	18487.00	10350	20221123	-31.50	5200	20230726	36.35	10220	-30.63	20230921	5200	36.35	20230726	10350	-31.50	20221123	5200	36.35	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
96	20231016	100436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7130	-20	5	-0.28	26721380	3760	10.57	7310	7310	6970	9290	5010	7150	7106.75	48.87	0	-1157	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	808	31.83	0.39	12	0.03	224.00	18487.00	10350	20221123	-31.11	5200	20230726	37.12	10220	-30.23	20230921	5200	37.12	20230726	10350	-31.11	20221123	5200	37.12	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
97	20231016	090439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7130	-20	5	-0.28	5844300	810	2.28	7310	7310	7130	9290	5010	7150	7215.19	48.87	0	-561	7510	7330	7220	7040	6930	7275	6985	57	2140	500	4430	10	1	11330638	808	31.83	0.39	12	0.01	224.00	18487.00	10350	20221123	-31.11	5200	20230726	37.12	10220	-30.23	20230921	5200	37.12	20230726	10350	-31.11	20221123	5200	37.12	20230726	2.75	N	052790	500	56 억		5537037	N	N	0	N	00	N
98	20231012	160450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7220	-180	5	-2.43	499462310	68027	16.44	7560	7620	7190	9620	5180	7400	7342.40	48.71	0	18034	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	818	32.23	0.39	12	0.60	224.00	18487.00	10350	20221123	-30.24	5200	20230726	38.85	10220	-29.35	20230921	5200	38.85	20230726	10350	-30.24	20221123	5200	38.85	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
99	20231012	150442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7290	-110	5	-1.49	344833810	46599	11.26	7560	7620	7230	9620	5180	7400	7400.03	48.71	0	6916	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	826	32.54	0.39	12	0.41	224.00	18487.00	10350	20221123	-29.57	5200	20230726	40.19	10220	-28.67	20230921	5200	40.19	20230726	10350	-29.57	20221123	5200	40.19	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
100	20231012	140441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7360	-40	5	-0.54	299462720	40383	9.76	7560	7620	7250	9620	5180	7400	7415.70	48.71	0	8445	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	834	32.86	0.40	12	0.36	224.00	18487.00	10350	20221123	-28.89	5200	20230726	41.54	10220	-27.98	20230921	5200	41.54	20230726	10350	-28.89	20221123	5200	41.54	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
101	20231012	130441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7360	-40	5	-0.54	288927300	38953	9.41	7560	7620	7250	9620	5180	7400	7417.49	48.71	0	9076	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	834	32.86	0.40	12	0.34	224.00	18487.00	10350	20221123	-28.89	5200	20230726	41.54	10220	-27.98	20230921	5200	41.54	20230726	10350	-28.89	20221123	5200	41.54	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
102	20231012	120449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7320	-80	5	-1.08	260842810	35101	8.48	7560	7620	7300	9620	5180	7400	7431.53	48.71	0	7583	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	829	32.68	0.40	12	0.31	224.00	18487.00	10350	20221123	-29.28	5200	20230726	40.77	10220	-28.38	20230921	5200	40.77	20230726	10350	-29.28	20221123	5200	40.77	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
103	20231012	110446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7410	10	2	0.14	231489270	31092	7.51	7560	7620	7300	9620	5180	7400	7445.83	48.71	0	6477	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	840	33.08	0.40	12	0.27	224.00	18487.00	10350	20221123	-28.41	5200	20230726	42.50	10220	-27.50	20230921	5200	42.50	20230726	10350	-28.41	20221123	5200	42.50	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
104	20231012	100445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7320	-80	5	-1.08	193746800	25977	6.28	7560	7620	7300	9620	5180	7400	7459.21	48.71	0	4955	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	829	32.68	0.40	12	0.23	224.00	18487.00	10350	20221123	-29.28	5200	20230726	40.77	10220	-28.38	20230921	5200	40.77	20230726	10350	-29.28	20221123	5200	40.77	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
105	20231012	090447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7480	80	2	1.08	44194800	5917	1.43	7560	7560	7420	9620	5180	7400	7473.56	48.71	0	2713	8826	8112	7456	6742	6086	8470	7100	57	2220	500	4580	10	1	11330638	848	33.39	0.40	12	0.05	224.00	18487.00	10350	20221123	-27.73	5200	20230726	43.85	10220	-26.81	20230921	5200	43.85	20230726	10350	-27.73	20221123	5200	43.85	20230726	2.59	N	052790	500	56 억		5518921	N	N	0	N	00	N
106	20231011	160443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7400	660	2	9.79	3164406940	413095	762.98	7010	8170	6800	8760	4720	6740	7661.41	48.65	0	5876	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	838	33.04	0.40	12	3.65	224.00	18487.00	10350	20221123	-28.50	5200	20230726	42.31	10220	-27.59	20230921	5200	42.31	20230726	10350	-28.50	20221123	5200	42.31	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
107	20231011	150443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7370	630	2	9.35	2880025720	373879	690.55	7010	8170	6800	8760	4720	6740	7703.10	48.65	0	-1233	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	835	32.90	0.40	12	3.30	224.00	18487.00	10350	20221123	-28.79	5200	20230726	41.73	10220	-27.89	20230921	5200	41.73	20230726	10350	-28.79	20221123	5200	41.73	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
108	20231011	140448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6980	240	2	3.56	156105220	22493	41.54	7010	7050	6800	8760	4720	6740	6940.17	48.65	0	4712	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	791	31.16	0.38	12	0.20	224.00	18487.00	10350	20221123	-32.56	5200	20230726	34.23	10220	-31.70	20230921	5200	34.23	20230726	10350	-32.56	20221123	5200	34.23	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
109	20231011	130439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6950	210	2	3.12	136190370	19638	36.27	7010	7050	6800	8760	4720	6740	6935.04	48.65	0	6144	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	787	31.03	0.38	12	0.17	224.00	18487.00	10350	20221123	-32.85	5200	20230726	33.65	10220	-32.00	20230921	5200	33.65	20230726	10350	-32.85	20221123	5200	33.65	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
110	20231011	120450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6930	190	2	2.82	105790920	15205	28.08	7010	7050	6800	8760	4720	6740	6957.64	48.65	0	5298	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	785	30.94	0.37	12	0.13	224.00	18487.00	10350	20221123	-33.04	5200	20230726	33.27	10220	-32.19	20230921	5200	33.27	20230726	10350	-33.04	20221123	5200	33.27	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
111	20231011	110445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6970	230	2	3.41	65899010	9405	17.37	7010	7050	6910	8760	4720	6740	7006.81	48.65	0	2525	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	790	31.12	0.38	12	0.08	224.00	18487.00	10350	20221123	-32.66	5200	20230726	34.04	10220	-31.80	20230921	5200	34.04	20230726	10350	-32.66	20221123	5200	34.04	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
112	20231011	100441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	260	2	3.86	63099170	9005	16.63	7010	7050	6910	8760	4720	6740	7007.13	48.65	0	2527	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	793	31.25	0.38	12	0.08	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
113	20231011	090445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6950	210	2	3.12	10700630	1527	2.82	7010	7010	6950	8760	4720	6740	7007.62	48.65	0	-295	7340	7040	6860	6560	6380	6950	6470	57	2020	500	4170	10	1	11330638	787	31.03	0.38	12	0.01	224.00	18487.00	10350	20221123	-32.85	5200	20230726	33.65	10220	-32.00	20230921	5200	33.65	20230726	10350	-32.85	20221123	5200	33.65	20230726	2.60	N	052790	500	56 억		5512684	N	N	0	N	00	N
114	20231010	160439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6740	-360	5	-5.07	370069660	54068	242.03	7100	7160	6680	9230	4970	7100	6844.52	48.61	0	4723	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	764	30.09	0.36	12	0.48	224.00	18487.00	10350	20221123	-34.88	5200	20230726	29.62	10220	-34.05	20230921	5200	29.62	20230726	10350	-34.88	20221123	5200	29.62	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
115	20231010	150438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6850	-250	5	-3.52	342821170	50052	224.06	7100	7160	6680	9230	4970	7100	6849.30	48.61	0	4726	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	776	30.58	0.37	12	0.44	224.00	18487.00	10350	20221123	-33.82	5200	20230726	31.73	10220	-32.97	20230921	5200	31.73	20230726	10350	-33.82	20221123	5200	31.73	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
116	20231010	140440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6780	-320	5	-4.51	246527320	35728	159.94	7100	7160	6720	9230	4970	7100	6900.12	48.61	0	3366	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	768	30.27	0.37	12	0.32	224.00	18487.00	10350	20221123	-34.49	5200	20230726	30.38	10220	-33.66	20230921	5200	30.38	20230726	10350	-34.49	20221123	5200	30.38	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
117	20231010	130436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6900	-200	5	-2.82	149489200	21431	95.94	7100	7160	6870	9230	4970	7100	6975.37	48.61	0	3166	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	782	30.80	0.37	12	0.19	224.00	18487.00	10350	20221123	-33.33	5200	20230726	32.69	10220	-32.49	20230921	5200	32.69	20230726	10350	-33.33	20221123	5200	32.69	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
118	20231010	120438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-100	5	-1.41	106411440	15202	68.05	7100	7160	6940	9230	4970	7100	6999.83	48.61	0	2617	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	793	31.25	0.38	12	0.13	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
119	20231010	110428	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7040	-60	5	-0.85	80929150	11573	51.81	7100	7160	6940	9230	4970	7100	6992.93	48.61	0	1761	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	798	31.43	0.38	12	0.10	224.00	18487.00	10350	20221123	-31.98	5200	20230726	35.38	10220	-31.12	20230921	5200	35.38	20230726	10350	-31.98	20221123	5200	35.38	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
120	20231010	100433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7020	-80	5	-1.13	74421230	10645	47.65	7100	7160	6940	9230	4970	7100	6991.19	48.61	0	1193	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	795	31.34	0.38	12	0.09	224.00	18487.00	10350	20221123	-32.17	5200	20230726	35.00	10220	-31.31	20230921	5200	35.00	20230726	10350	-32.17	20221123	5200	35.00	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
121	20231010	090431	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7000	-100	5	-1.41	13274040	1874	8.39	7100	7160	7000	9230	4970	7100	7083.27	48.61	0	-188	7360	7230	7020	6890	6680	7295	6955	57	2130	500	4400	10	1	11330638	793	31.25	0.38	12	0.02	224.00	18487.00	10350	20221123	-32.37	5200	20230726	34.62	10220	-31.51	20230921	5200	34.62	20230726	10350	-32.37	20221123	5200	34.62	20230726	2.61	N	052790	500	56 억		5507956	N	N	0	N	00	N
122	20231006	160436	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7100	200	2	2.90	156405970	22222	82.77	6810	7150	6810	8970	4830	6900	7037.76	48.57	0	4592	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	804	31.70	0.38	12	0.20	224.00	18487.00	10350	20221123	-31.40	5200	20230726	36.54	10220	-30.53	20230921	5200	36.54	20230726	10350	-31.40	20221123	5200	36.54	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
123	20231006	150429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7100	200	2	2.90	147699390	20994	78.20	6810	7150	6810	8970	4830	6900	7035.31	48.57	0	4610	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	804	31.70	0.38	12	0.19	224.00	18487.00	10350	20221123	-31.40	5200	20230726	36.54	10220	-30.53	20230921	5200	36.54	20230726	10350	-31.40	20221123	5200	36.54	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
124	20231006	140429	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7080	180	2	2.61	113664270	16202	60.35	6810	7110	6810	8970	4830	6900	7015.45	48.57	0	3562	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	802	31.61	0.38	12	0.14	224.00	18487.00	10350	20221123	-31.59	5200	20230726	36.15	10220	-30.72	20230921	5200	36.15	20230726	10350	-31.59	20221123	5200	36.15	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
125	20231006	130427	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7090	190	2	2.75	104263470	14875	55.41	6810	7110	6810	8970	4830	6900	7009.31	48.57	0	3635	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	803	31.65	0.38	12	0.13	224.00	18487.00	10350	20221123	-31.50	5200	20230726	36.35	10220	-30.63	20230921	5200	36.35	20230726	10350	-31.50	20221123	5200	36.35	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
126	20231006	120423	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7100	200	2	2.90	99074220	14143	52.68	6810	7110	6810	8970	4830	6900	7005.18	48.57	0	3632	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	804	31.70	0.38	12	0.12	224.00	18487.00	10350	20221123	-31.40	5200	20230726	36.54	10220	-30.53	20230921	5200	36.54	20230726	10350	-31.40	20221123	5200	36.54	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
127	20231006	110422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7080	180	2	2.61	82268820	11766	43.83	6810	7110	6810	8970	4830	6900	6992.08	48.57	0	3594	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	802	31.61	0.38	12	0.10	224.00	18487.00	10350	20221123	-31.59	5200	20230726	36.15	10220	-30.72	20230921	5200	36.15	20230726	10350	-31.59	20221123	5200	36.15	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
128	20231006	100424	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7060	160	2	2.32	52404430	7535	28.07	6810	7090	6810	8970	4830	6900	6954.80	48.57	0	2819	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	800	31.52	0.38	12	0.07	224.00	18487.00	10350	20221123	-31.79	5200	20230726	35.77	10220	-30.92	20230921	5200	35.77	20230726	10350	-31.79	20221123	5200	35.77	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N
129	20231006	090422	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	6900	0	3	0.00	4873320	714	2.66	6810	7010	6810	8970	4830	6900	6825.38	48.57	0	34	7206	7052	6876	6722	6546	7130	6800	57	2070	500	4270	10	1	11330638	782	30.80	0.37	12	0.01	224.00	18487.00	10350	20221123	-33.33	5200	20230726	32.69	10220	-32.49	20230921	5200	32.69	20230726	10350	-33.33	20221123	5200	32.69	20230726	2.64	N	052790	500	56 억		5503359	N	N	0	N	00	N