KissMeData/127710/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	160832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	5	2	0.38	18622104	14367	51.39	1320	1329	1261	1716	924	1320	1296.17	0.06	-150	-150	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	462	2.65	0.24	12	0.04	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
3	20231031	150841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	-11	5	-0.83	17062652	13187	47.17	1320	1329	1261	1716	924	1320	1293.90	0.06	-147	-70	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	457	2.62	0.24	12	0.04	500.00	5445.00	2090	20221121	-37.37	1169	20230727	11.98	1921	-31.86	20230131	1169	11.98	20230727	2090	-37.37	20221121	1169	11.98	20230727	1.09	N	127710	500	174 억		6652	N	N	0	N	00	N
4	20231031	140847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	-21	5	-1.59	15901663	12292	43.96	1320	1329	1261	1716	924	1320	1293.66	0.06	-147	-70	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	453	2.60	0.24	12	0.04	500.00	5445.00	2090	20221121	-37.85	1169	20230727	11.12	1921	-32.38	20230131	1169	11.12	20230727	2090	-37.85	20221121	1169	11.12	20230727	1.09	N	127710	500	174 억		6652	N	N	0	N	00	N
5	20231031	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-20	5	-1.52	15400248	11906	42.58	1320	1329	1261	1716	924	1320	1293.49	0.06	-147	-70	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	454	2.60	0.24	12	0.03	500.00	5445.00	2090	20221121	-37.80	1169	20230727	11.21	1921	-32.33	20230131	1169	11.21	20230727	2090	-37.80	20221121	1169	11.21	20230727	1.09	N	127710	500	174 억		6652	N	N	0	N	00	N
6	20231031	120839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	-21	5	-1.59	15215846	11764	42.08	1320	1329	1261	1716	924	1320	1293.42	0.06	-147	-70	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	453	2.60	0.24	12	0.03	500.00	5445.00	2090	20221121	-37.85	1169	20230727	11.12	1921	-32.38	20230131	1169	11.12	20230727	2090	-37.85	20221121	1169	11.12	20230727	1.09	N	127710	500	174 억		6652	N	N	0	N	00	N
7	20231031	110902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	-11	5	-0.83	9210064	7078	25.32	1320	1329	1298	1716	924	1320	1301.22	0.06	-147	-147	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	457	2.62	0.24	12	0.02	500.00	5445.00	2090	20221121	-37.37	1169	20230727	11.98	1921	-31.86	20230131	1169	11.98	20230727	2090	-37.37	20221121	1169	11.98	20230727	1.09	N	127710	500	174 억		6652	N	N	0	N	00	N
8	20231031	100847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-15	5	-1.14	7976214	6129	21.92	1320	1329	1299	1716	924	1320	1301.39	0.06	-104	-104	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	455	2.61	0.24	12	0.02	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		6695	N	N	0	N	00	N
9	20231031	090847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	5	2	0.38	142569	108	0.39	1320	1325	1320	1716	924	1320	1320.08	0.06	0	0	1440	1379	1339	1278	1238	1360	1259	175	396	500	890	1	1	34904082	462	2.65	0.24	12	0.00	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		6799	N	N	0	N	00	N
10	20231030	160832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-21	5	-1.57	37191603	27939	211.10	1341	1400	1299	1743	939	1341	1331.17	0.06	144	144	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	461	2.64	0.24	12	0.08	500.00	5445.00	2090	20221121	-36.84	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	2090	-36.84	20221121	1169	12.92	20230727	1.09	N	127710	500	174 억		6799	N	N	0	N	00	N
11	20231030	150813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-21	5	-1.57	37158603	27914	210.91	1341	1400	1299	1743	939	1341	1331.18	0.07	156	144	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	461	2.64	0.24	12	0.08	500.00	5445.00	2090	20221121	-36.84	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	2090	-36.84	20221121	1169	12.92	20230727	1.09	N	127710	500	174 억		6811	N	N	0	N	00	N
12	20231030	140812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	-28	5	-2.09	36586440	27478	207.62	1341	1400	1299	1743	939	1341	1331.48	0.06	147	532	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	458	2.63	0.24	12	0.08	500.00	5445.00	2090	20221121	-37.18	1169	20230727	12.32	1921	-31.65	20230131	1169	12.32	20230727	2090	-37.18	20221121	1169	12.32	20230727	1.09	N	127710	500	174 억		6802	N	N	0	N	00	N
13	20231030	130814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1313	-28	5	-2.09	33011654	24743	186.95	1341	1400	1299	1743	939	1341	1334.18	0.06	147	882	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	458	2.63	0.24	12	0.07	500.00	5445.00	2090	20221121	-37.18	1169	20230727	12.32	1921	-31.65	20230131	1169	12.32	20230727	2090	-37.18	20221121	1169	12.32	20230727	1.09	N	127710	500	174 억		6802	N	N	0	N	00	N
14	20231030	120808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1309	-32	5	-2.39	28280436	21135	159.69	1341	1400	1299	1743	939	1341	1338.09	0.06	90	825	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	457	2.62	0.24	12	0.06	500.00	5445.00	2090	20221121	-37.37	1169	20230727	11.98	1921	-31.86	20230131	1169	11.98	20230727	2090	-37.37	20221121	1169	11.98	20230727	1.09	N	127710	500	174 억		6745	N	N	0	N	00	N
15	20231030	110809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	-21	5	-1.57	25339467	18878	142.64	1341	1400	1301	1743	939	1341	1342.27	0.06	60	95	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	461	2.64	0.24	12	0.05	500.00	5445.00	2090	20221121	-36.84	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	2090	-36.84	20221121	1169	12.92	20230727	1.09	N	127710	500	174 억		6715	N	N	0	N	00	N
16	20231030	100808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1324	-17	5	-1.27	19529502	14479	109.40	1341	1400	1301	1743	939	1341	1348.82	0.06	60	95	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	462	2.65	0.24	12	0.04	500.00	5445.00	2090	20221121	-36.65	1169	20230727	13.26	1921	-31.08	20230131	1169	13.26	20230727	2090	-36.65	20221121	1169	13.26	20230727	1.09	N	127710	500	174 억		6715	N	N	0	N	00	N
17	20231030	090805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	0	3	0.00	3931246	2930	22.14	1341	1343	1341	1743	939	1341	1341.72	0.06	0	0	1420	1380	1315	1275	1210	1400	1295	175	402	500	910	1	1	34904082	468	2.68	0.25	12	0.01	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	1.09	N	127710	500	174 억		6655	N	N	0	N	00	N
18	20231027	160734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	-5	5	-0.37	17321496	13235	63.32	1331	1355	1250	1749	943	1346	1308.76	0.06	-6	-6	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	468	2.68	0.25	12	0.04	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	1.09	N	127710	500	174 억		6655	N	N	0	N	00	N
19	20231027	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1326	-20	5	-1.49	15254093	11681	55.89	1331	1355	1250	1749	943	1346	1305.89	0.06	0	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	463	2.65	0.24	12	0.03	500.00	5445.00	2090	20221121	-36.56	1169	20230727	13.43	1921	-30.97	20230131	1169	13.43	20230727	2090	-36.56	20221121	1169	13.43	20230727	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
20	20231027	140805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1327	-19	5	-1.41	11430014	8736	41.80	1331	1355	1250	1749	943	1346	1308.38	0.06	0	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	463	2.65	0.24	12	0.03	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	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
21	20231027	130756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	-16	5	-1.19	4947979	3706	17.73	1331	1355	1327	1749	943	1346	1335.13	0.06	0	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	464	2.66	0.24	12	0.01	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	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
22	20231027	120809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-13	5	-0.97	4905419	3674	17.58	1331	1355	1327	1749	943	1346	1335.17	0.06	0	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	465	2.67	0.24	12	0.01	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	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
23	20231027	110814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-13	5	-0.97	3822727	2861	13.69	1331	1355	1331	1749	943	1346	1336.15	0.06	0	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	465	2.67	0.24	12	0.01	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	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
24	20231027	100804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	4	2	0.30	1068395	800	3.83	1331	1355	1331	1749	943	1346	1335.49	0.06	0	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	471	2.70	0.25	12	0.00	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	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
25	20231027	090802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	-15	5	-1.11	818565	615	2.94	1331	1331	1331	1749	943	1346	1331.00	0.07	350	0	1378	1361	1330	1313	1282	1370	1322	175	403	500	910	1	1	34904082	465	2.66	0.24	12	0.00	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	1.09	N	127710	500	174 억		7011	N	N	0	N	00	N
26	20231026	160754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1346	-1	5	-0.07	27806872	20900	151.94	1344	1347	1299	1751	943	1347	1330.47	0.06	-529	-650	1419	1383	1364	1328	1309	1373	1318	175	404	500	910	1	1	34904082	470	2.69	0.25	12	0.06	500.00	5445.00	2090	20221121	-35.60	1169	20230727	15.14	1921	-29.93	20230131	1169	15.14	20230727	2090	-35.60	20221121	1169	15.14	20230727	1.09	N	127710	500	174 억		6661	N	N	0	N	00	N
27	20231026	150753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	0	3	0.00	27786843	20885	151.84	1344	1347	1299	1751	943	1347	1330.47	0.06	-516	-637	1419	1383	1364	1328	1309	1373	1318	175	404	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	1.09	N	127710	500	174 억		6674	N	N	0	N	00	N
28	20231026	140756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	-11	5	-0.82	24898706	18717	136.07	1344	1346	1299	1751	943	1347	1330.27	0.06	-516	-637	1419	1383	1364	1328	1309	1373	1318	175	404	500	910	1	1	34904082	466	2.67	0.25	12	0.05	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	1.09	N	127710	500	174 억		6674	N	N	0	N	00	N
29	20231026	130754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1336	-11	5	-0.82	17713286	13338	96.97	1344	1346	1299	1751	943	1347	1328.03	0.06	-504	-625	1419	1383	1364	1328	1309	1373	1318	175	404	500	910	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	1.09	N	127710	500	174 억		6686	N	N	0	N	00	N
30	20231026	120750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-14	5	-1.04	16767925	12628	91.81	1344	1346	1299	1751	943	1347	1327.84	0.06	-503	-624	1419	1383	1364	1328	1309	1373	1318	175	404	500	910	1	1	34904082	465	2.67	0.24	12	0.04	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	1.09	N	127710	500	174 억		6687	N	N	0	N	00	N
31	20231026	110800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-12	5	-0.89	10188126	7694	55.94	1344	1346	1299	1751	943	1347	1324.17	0.06	-440	-440	1419	1383	1364	1328	1309	1373	1318	175	404	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	1.09	N	127710	500	174 억		6750	N	N	0	N	00	N
32	20231026	100757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-37	5	-2.75	2813391	2145	15.59	1344	1346	1299	1751	943	1347	1311.60	0.07	-314	-314	1419	1383	1364	1328	1309	1373	1318	175	404	500	910	1	1	34904082	457	2.62	0.24	12	0.01	500.00	5445.00	2090	20221121	-37.32	1169	20230727	12.06	1921	-31.81	20230131	1169	12.06	20230727	2090	-37.32	20221121	1169	12.06	20230727	1.09	N	127710	500	174 억		6876	N	N	0	N	00	N
33	20231026	090754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-14	5	-1.04	16113	12	0.09	1344	1346	1333	1751	943	1347	1342.75	0.07	-11	-11	1419	1383	1364	1328	1309	1373	1318	175	404	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	1.09	N	127710	500	174 억		7179	N	N	0	N	00	N
34	20231025	160757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-13	5	-0.96	18643036	13755	89.28	1375	1400	1345	1768	952	1360	1355.43	0.07	400	400	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	1	1	34904082	470	2.69	0.25	12	0.04	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	1.09	N	127710	500	174 억		7190	N	N	0	N	00	N
35	20231025	150756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1354	-6	5	-0.44	15809971	11657	75.66	1375	1400	1345	1768	952	1360	1356.26	0.07	410	1918	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	1	1	34904082	473	2.71	0.25	12	0.03	500.00	5445.00	2090	20221121	-35.22	1169	20230727	15.83	1921	-29.52	20230131	1169	15.83	20230727	2090	-35.22	20221121	1169	15.83	20230727	1.09	N	127710	500	174 억		7200	N	N	0	N	00	N
36	20231025	140751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	-5	5	-0.37	14516896	10698	69.44	1375	1400	1345	1768	952	1360	1356.97	0.07	410	2096	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	1	1	34904082	473	2.71	0.25	12	0.03	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	1.09	N	127710	500	174 억		7200	N	N	0	N	00	N
37	20231025	130752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1374	14	2	1.03	7437452	5455	35.41	1375	1400	1350	1768	952	1360	1363.42	0.07	443	443	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	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		7233	N	N	0	N	00	N
38	20231025	120752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	38	2	2.79	7273351	5336	34.63	1375	1400	1350	1768	952	1360	1363.07	0.07	502	502	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	1	1	34904082	488	2.80	0.26	12	0.02	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	1.09	N	127710	500	174 억		7292	N	N	0	N	00	N
39	20231025	110755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	-5	5	-0.37	3471568	2553	16.57	1375	1375	1355	1768	952	1360	1359.80	0.06	9	9	1464	1412	1346	1294	1228	1438	1320	175	408	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	1.09	N	127710	500	174 억		6799	N	N	0	N	00	N
40	20231025	100756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1355	-5	5	-0.37	508620	374	2.43	1375	1375	1355	1768	952	1360	1359.95	0.06	0	0	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	1	1	34904082	473	2.71	0.25	12	0.00	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	1.09	N	127710	500	174 억		6790	N	N	0	N	00	N
41	20231025	090750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	0	3	0.00	68450	50	0.32	1375	1375	1360	1768	952	1360	1369.00	0.06	0	0	1464	1412	1346	1294	1228	1438	1320	175	408	500	920	1	1	34904082	475	2.72	0.25	12	0.00	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	1.09	N	127710	500	174 억		6790	N	N	0	N	00	N
42	20231024	160736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	65	2	5.02	20381111	15402	115.28	1295	1398	1280	1683	907	1295	1323.28	0.06	-402	-402	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	475	2.72	0.25	12	0.04	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	1.08	N	127710	500	174 억		6790	N	N	0	N	00	N
43	20231024	150748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	64	2	4.94	17573012	13336	99.82	1295	1398	1280	1683	907	1295	1317.71	0.07	-293	-402	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	474	2.72	0.25	12	0.04	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	1.08	N	127710	500	174 억		6899	N	N	0	N	00	N
44	20231024	140734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1289	-6	5	-0.46	9521531	7387	55.29	1295	1331	1280	1683	907	1295	1288.96	0.07	7	-102	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	450	2.58	0.24	12	0.02	500.00	5445.00	2090	20221121	-38.33	1169	20230727	10.27	1921	-32.90	20230131	1169	10.27	20230727	2090	-38.33	20221121	1169	10.27	20230727	1.08	N	127710	500	174 억		7199	N	N	0	N	00	N
45	20231024	130740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	0	3	0.00	9520242	7386	55.28	1295	1331	1280	1683	907	1295	1288.96	0.07	7	-102	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	452	2.59	0.24	12	0.02	500.00	5445.00	2090	20221121	-38.04	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	2090	-38.04	20221121	1169	10.78	20230727	1.08	N	127710	500	174 억		7199	N	N	0	N	00	N
46	20231024	120748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-9	5	-0.69	8009102	6212	46.50	1295	1331	1280	1683	907	1295	1289.30	0.07	-344	-344	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	449	2.57	0.24	12	0.02	500.00	5445.00	2090	20221121	-38.47	1169	20230727	10.01	1921	-33.06	20230131	1169	10.01	20230727	2090	-38.47	20221121	1169	10.01	20230727	1.08	N	127710	500	174 억		6848	N	N	0	N	00	N
47	20231024	110742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-9	5	-0.69	7065178	5478	41.00	1295	1331	1280	1683	907	1295	1289.74	0.07	-320	-320	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	449	2.57	0.24	12	0.02	500.00	5445.00	2090	20221121	-38.47	1169	20230727	10.01	1921	-33.06	20230131	1169	10.01	20230727	2090	-38.47	20221121	1169	10.01	20230727	1.08	N	127710	500	174 억		6872	N	N	0	N	00	N
48	20231024	100735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1287	-8	5	-0.62	4256321	3286	24.60	1295	1331	1287	1683	907	1295	1295.29	0.07	383	383	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	449	2.57	0.24	12	0.01	500.00	5445.00	2090	20221121	-38.42	1169	20230727	10.09	1921	-33.00	20230131	1169	10.09	20230727	2090	-38.42	20221121	1169	10.09	20230727	1.08	N	127710	500	174 억		7575	N	N	0	N	00	N
49	20231024	090742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	0	3	0.00	1665370	1286	9.63	1295	1295	1295	1683	907	1295	1295.00	0.08	1094	1094	1321	1307	1293	1279	1265	1315	1287	175	388	500	880	1	1	34904082	452	2.59	0.24	12	0.00	500.00	5445.00	2090	20221121	-38.04	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	2090	-38.04	20221121	1169	10.78	20230727	1.08	N	127710	500	174 억		8286	N	N	0	N	00	N
50	20231023	160730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	4	2	0.31	17264399	13332	52.67	1283	1307	1279	1678	904	1291	1294.96	0.07	506	506	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	452	2.59	0.24	12	0.04	500.00	5445.00	2090	20221121	-38.04	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	2090	-38.04	20221121	1169	10.78	20230727	1.03	N	127710	500	174 억		7192	N	N	0	N	00	N
51	20231023	150735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	4	2	0.31	14719825	11367	44.91	1283	1307	1279	1678	904	1291	1294.96	0.07	508	508	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	452	2.59	0.24	12	0.03	500.00	5445.00	2090	20221121	-38.04	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	2090	-38.04	20221121	1169	10.78	20230727	1.03	N	127710	500	174 억		7194	N	N	0	N	00	N
52	20231023	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1302	11	2	0.85	11240020	8676	34.28	1283	1307	1279	1678	904	1291	1295.54	0.07	508	508	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	454	2.60	0.24	12	0.02	500.00	5445.00	2090	20221121	-37.70	1169	20230727	11.38	1921	-32.22	20230131	1169	11.38	20230727	2090	-37.70	20221121	1169	11.38	20230727	1.03	N	127710	500	174 억		7194	N	N	0	N	00	N
53	20231023	130739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	9	2	0.70	3235973	2506	9.90	1283	1307	1279	1678	904	1291	1291.29	0.07	513	508	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	454	2.60	0.24	12	0.01	500.00	5445.00	2090	20221121	-37.80	1169	20230727	11.21	1921	-32.33	20230131	1169	11.21	20230727	2090	-37.80	20221121	1169	11.21	20230727	1.03	N	127710	500	174 억		7199	N	N	0	N	00	N
54	20231023	120731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	4	2	0.31	3234673	2505	9.90	1283	1307	1279	1678	904	1291	1291.29	0.07	508	508	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	452	2.59	0.24	12	0.01	500.00	5445.00	2090	20221121	-38.04	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	2090	-38.04	20221121	1169	10.78	20230727	1.03	N	127710	500	174 억		7194	N	N	0	N	00	N
55	20231023	110729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	12	2	0.93	2584871	2004	7.92	1283	1307	1279	1678	904	1291	1289.85	0.07	586	508	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	455	2.61	0.24	12	0.01	500.00	5445.00	2090	20221121	-37.66	1169	20230727	11.46	1921	-32.17	20230131	1169	11.46	20230727	2090	-37.66	20221121	1169	11.46	20230727	1.03	N	127710	500	174 억		7272	N	N	0	N	00	N
56	20231023	100723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	4	2	0.31	2565344	1989	7.86	1283	1295	1279	1678	904	1291	1289.76	0.07	594	506	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	452	2.59	0.24	12	0.01	500.00	5445.00	2090	20221121	-38.04	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	2090	-38.04	20221121	1169	10.78	20230727	1.03	N	127710	500	174 억		7280	N	N	0	N	00	N
57	20231023	090739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	-8	5	-0.62	127097	99	0.39	1283	1283	1283	1678	904	1291	1283.00	0.06	0	0	1441	1365	1324	1248	1207	1345	1228	175	387	500	870	1	1	34904082	448	2.57	0.24	12	0.00	500.00	5445.00	2090	20221121	-38.61	1169	20230727	9.75	1921	-33.21	20230131	1169	9.75	20230727	2090	-38.61	20221121	1169	9.75	20230727	1.03	N	127710	500	174 억		6686	N	N	0	N	00	N
58	20231020	160728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1291	-25	5	-1.90	33293708	25312	82.63	1316	1400	1283	1710	922	1316	1317.15	0.06	-72	-74	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	451	2.58	0.24	12	0.07	500.00	5445.00	2090	20221121	-38.23	1169	20230727	10.44	1921	-32.80	20230131	1169	10.44	20230727	2090	-38.23	20221121	1169	10.44	20230727	0.99	N	127710	500	174 억		6686	N	N	0	N	00	N
59	20231020	150728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1362	46	2	3.50	19083768	14671	47.89	1316	1362	1283	1710	922	1316	1300.78	0.06	-68	-70	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	475	2.72	0.25	12	0.04	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	0.99	N	127710	500	174 억		6690	N	N	0	N	00	N
60	20231020	140732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	4	2	0.30	15919428	12294	40.13	1316	1320	1283	1710	922	1316	1294.89	0.06	-68	-70	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	461	2.64	0.24	12	0.04	500.00	5445.00	2090	20221121	-36.84	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	2090	-36.84	20221121	1169	12.92	20230727	0.99	N	127710	500	174 억		6690	N	N	0	N	00	N
61	20231020	130712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-11	5	-0.84	15764402	12176	39.75	1316	1316	1283	1710	922	1316	1294.71	0.06	-68	-70	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	455	2.61	0.24	12	0.03	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	0.99	N	127710	500	174 억		6690	N	N	0	N	00	N
62	20231020	120724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	-17	5	-1.29	14445094	11165	36.45	1316	1316	1283	1710	922	1316	1293.78	0.06	-68	-70	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	453	2.60	0.24	12	0.03	500.00	5445.00	2090	20221121	-37.85	1169	20230727	11.12	1921	-32.38	20230131	1169	11.12	20230727	2090	-37.85	20221121	1169	11.12	20230727	0.99	N	127710	500	174 억		6690	N	N	0	N	00	N
63	20231020	110732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1293	-23	5	-1.75	6694401	5157	16.83	1316	1316	1287	1710	922	1316	1298.12	0.06	-68	-70	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	451	2.59	0.24	12	0.01	500.00	5445.00	2090	20221121	-38.13	1169	20230727	10.61	1921	-32.69	20230131	1169	10.61	20230727	2090	-38.13	20221121	1169	10.61	20230727	0.99	N	127710	500	174 억		6690	N	N	0	N	00	N
64	20231020	100723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-16	5	-1.22	3192762	2454	8.01	1316	1316	1289	1710	922	1316	1301.04	0.06	-68	-70	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	454	2.60	0.24	12	0.01	500.00	5445.00	2090	20221121	-37.80	1169	20230727	11.21	1921	-32.33	20230131	1169	11.21	20230727	2090	-37.80	20221121	1169	11.21	20230727	0.99	N	127710	500	174 억		6690	N	N	0	N	00	N
65	20231020	090726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	-5	5	-0.38	177651	135	0.44	1316	1316	1311	1710	922	1316	1315.93	0.06	-3	-3	1382	1348	1332	1298	1282	1341	1291	175	394	500	890	1	1	34904082	458	2.62	0.24	12	0.00	500.00	5445.00	2090	20221121	-37.27	1169	20230727	12.15	1921	-31.75	20230131	1169	12.15	20230727	2090	-37.27	20221121	1169	12.15	20230727	0.99	N	127710	500	174 억		6755	N	N	0	N	00	N
66	20231019	160721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-54	5	-3.94	40884085	30633	158.40	1366	1366	1316	1781	959	1370	1334.64	0.06	56	52	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	1	1	34904082	459	2.63	0.24	12	0.09	500.00	5445.00	2090	20221121	-37.03	1169	20230727	12.57	1921	-31.49	20230131	1169	12.57	20230727	2090	-37.03	20221121	1169	12.57	20230727	0.99	N	127710	500	174 억		6758	N	N	0	N	00	N
67	20231019	150715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1327	-43	5	-3.14	33555049	25091	129.74	1366	1366	1325	1781	959	1370	1337.33	0.06	68	632	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	1	1	34904082	463	2.65	0.24	12	0.07	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	0.99	N	127710	500	174 억		6770	N	N	0	N	00	N
68	20231019	140724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1338	-32	5	-2.34	15367234	11432	59.11	1366	1366	1325	1781	959	1370	1344.23	0.07	119	687	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	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	0.99	N	127710	500	174 억		6821	N	N	0	N	00	N
69	20231019	130716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-30	5	-2.19	15041488	11189	57.86	1366	1366	1325	1781	959	1370	1344.31	0.07	120	690	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	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	0.99	N	127710	500	174 억		6822	N	N	0	N	00	N
70	20231019	120722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1347	-23	5	-1.68	13633799	10137	52.42	1366	1366	1325	1781	959	1370	1344.95	0.07	120	692	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	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	0.99	N	127710	500	174 억		6822	N	N	0	N	00	N
71	20231019	110719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-20	5	-1.46	10439175	7754	40.10	1366	1366	1325	1781	959	1370	1346.30	0.06	0	0	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	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	0.99	N	127710	500	174 억		6702	N	N	0	N	00	N
72	20231019	100713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1354	-16	5	-1.17	9153271	6795	35.14	1366	1366	1325	1781	959	1370	1347.06	0.06	10	10	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	1	1	34904082	473	2.71	0.25	12	0.02	500.00	5445.00	2090	20221121	-35.22	1169	20230727	15.83	1921	-29.52	20230131	1169	15.83	20230727	2090	-35.22	20221121	1169	15.83	20230727	0.99	N	127710	500	174 억		6712	N	N	0	N	00	N
73	20231019	090723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1366	-4	5	-0.29	129770	95	0.49	1366	1366	1366	1781	959	1370	1366.00	0.06	0	0	1379	1374	1366	1361	1353	1377	1364	175	411	500	930	1	1	34904082	477	2.73	0.25	12	0.00	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	0.99	N	127710	500	174 억		6702	N	N	0	N	00	N
74	20231018	160725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	2	2	0.15	26449944	19339	116.00	1359	1371	1358	1778	958	1368	1367.70	0.06	-309	-314	1392	1379	1355	1342	1318	1386	1349	175	410	500	930	1	1	34904082	478	2.74	0.25	12	0.06	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	0.97	N	127710	500	174 억		6702	N	N	0	N	00	N
75	20231018	150717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1367	-1	5	-0.07	7676834	5636	33.81	1359	1371	1358	1778	958	1368	1362.11	0.06	-309	-314	1392	1379	1355	1342	1318	1386	1349	175	410	500	930	1	1	34904082	477	2.73	0.25	12	0.02	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	0.97	N	127710	500	174 억		6702	N	N	0	N	00	N
76	20231018	140708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1366	-2	5	-0.15	6821553	5008	30.04	1359	1371	1358	1778	958	1368	1362.13	0.06	-310	-315	1392	1379	1355	1342	1318	1386	1349	175	410	500	930	1	1	34904082	477	2.73	0.25	12	0.01	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	0.97	N	127710	500	174 억		6701	N	N	0	N	00	N
77	20231018	130705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	0	3	0.00	6761449	4964	29.78	1359	1371	1358	1778	958	1368	1362.10	0.06	-310	-315	1392	1379	1355	1342	1318	1386	1349	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	0.97	N	127710	500	174 억		6701	N	N	0	N	00	N
78	20231018	120718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	0	3	0.00	6693371	4914	29.48	1359	1371	1358	1778	958	1368	1362.10	0.06	-310	-315	1392	1379	1355	1342	1318	1386	1349	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	0.97	N	127710	500	174 억		6701	N	N	0	N	00	N
79	20231018	110712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1364	-4	5	-0.29	5492407	4036	24.21	1359	1371	1358	1778	958	1368	1360.85	0.06	-310	-315	1392	1379	1355	1342	1318	1386	1349	175	410	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	0.97	N	127710	500	174 억		6701	N	N	0	N	00	N
80	20231018	100720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	3	2	0.22	3651438	2685	16.11	1359	1371	1358	1778	958	1368	1359.94	0.06	-301	-301	1392	1379	1355	1342	1318	1386	1349	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	0.97	N	127710	500	174 억		6710	N	N	0	N	00	N
81	20231018	090709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-10	5	-0.73	897776	661	3.96	1359	1359	1358	1778	958	1368	1358.21	0.06	-310	-310	1392	1379	1355	1342	1318	1386	1349	175	410	500	930	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	0.97	N	127710	500	174 억		6701	N	N	0	N	00	N
82	20231017	160713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1368	-1	5	-0.07	22470762	16671	93.66	1331	1368	1331	1779	959	1369	1347.90	0.07	-7	-11	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	1	1	34904082	477	2.74	0.25	12	0.05	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	0.98	N	127710	500	174 억		7011	N	N	0	N	00	N
83	20231017	150717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	-13	5	-0.95	13876379	10313	57.94	1331	1359	1331	1779	959	1369	1345.52	0.07	-1	-5	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	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	2090	-35.12	20221121	1169	16.00	20230727	0.98	N	127710	500	174 억		7017	N	N	0	N	00	N
84	20231017	140718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-19	5	-1.39	12594665	9363	52.60	1331	1359	1331	1779	959	1369	1345.15	0.07	-1	-5	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	1	1	34904082	471	2.70	0.25	12	0.03	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	0.98	N	127710	500	174 억		7017	N	N	0	N	00	N
85	20231017	130712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-12	5	-0.88	11702552	8704	48.90	1331	1359	1331	1779	959	1369	1344.50	0.07	-1	-5	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	1	1	34904082	474	2.71	0.25	12	0.02	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	0.98	N	127710	500	174 억		7017	N	N	0	N	00	N
86	20231017	120716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1358	-11	5	-0.80	9274707	6905	38.79	1331	1359	1331	1779	959	1369	1343.19	0.07	-1	-1	1386	1377	1363	1354	1340	1370	1347	175	410	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	0.98	N	127710	500	174 억		7017	N	N	0	N	00	N
87	20231017	110708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	-10	5	-0.73	6222740	4645	26.10	1331	1359	1331	1779	959	1369	1339.66	0.07	-1	-1	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	1	1	34904082	474	2.72	0.25	12	0.01	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	0.98	N	127710	500	174 억		7017	N	N	0	N	00	N
88	20231017	100702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1359	-10	5	-0.73	6206441	4633	26.03	1331	1359	1331	1779	959	1369	1339.62	0.07	-1	-1	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	1	1	34904082	474	2.72	0.25	12	0.01	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	0.98	N	127710	500	174 억		7017	N	N	0	N	00	N
89	20231017	090709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1345	-24	5	-1.75	2933608	2203	12.38	1331	1345	1331	1779	959	1369	1331.64	0.07	0	1883	1386	1377	1363	1354	1340	1370	1347	175	410	500	930	1	1	34904082	469	2.69	0.25	12	0.01	500.00	5445.00	2090	20221121	-35.65	1169	20230727	15.06	1921	-29.98	20230131	1169	15.06	20230727	2090	-35.65	20221121	1169	15.06	20230727	0.98	N	127710	500	174 억		7018	N	N	0	N	00	N
90	20231016	160709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-3	5	-0.22	24133778	17799	151.11	1372	1372	1349	1783	961	1372	1355.91	0.07	3	-74	1384	1378	1372	1366	1360	1378	1366	175	411	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	0.98	N	127710	500	174 억		7018	N	N	0	N	00	N
91	20231016	150710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1351	-21	5	-1.53	17555633	12935	109.81	1372	1372	1349	1783	961	1372	1357.22	0.07	3	-16	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	472	2.70	0.25	12	0.04	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	0.98	N	127710	500	174 억		7018	N	N	0	N	00	N
92	20231016	140710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1351	-21	5	-1.53	17375827	12802	108.68	1372	1372	1349	1783	961	1372	1357.27	0.07	0	-19	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	472	2.70	0.25	12	0.04	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	0.98	N	127710	500	174 억		7015	N	N	0	N	00	N
93	20231016	130705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1352	-20	5	-1.46	16845244	12409	105.35	1372	1372	1349	1783	961	1372	1357.50	0.07	0	-19	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	472	2.70	0.25	12	0.04	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	0.98	N	127710	500	174 억		7015	N	N	0	N	00	N
94	20231016	120705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-22	5	-1.60	14053643	10344	87.82	1372	1372	1350	1783	961	1372	1358.63	0.07	0	-19	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	471	2.70	0.25	12	0.03	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	0.98	N	127710	500	174 억		7015	N	N	0	N	00	N
95	20231016	110702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1352	-20	5	-1.46	12544087	9227	78.33	1372	1372	1350	1783	961	1372	1359.50	0.07	0	-19	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	472	2.70	0.25	12	0.03	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	0.98	N	127710	500	174 억		7015	N	N	0	N	00	N
96	20231016	100658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-3	5	-0.22	6738609	4935	41.90	1372	1372	1350	1783	961	1372	1365.47	0.07	0	-19	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	478	2.74	0.25	12	0.01	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	0.98	N	127710	500	174 억		7015	N	N	0	N	00	N
97	20231016	090701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	0	3	0.00	3180296	2318	19.68	1372	1372	1372	1783	961	1372	1372.00	0.07	0	0	1384	1378	1372	1366	1360	1378	1366	175	411	500	930	1	1	34904082	479	2.74	0.25	12	0.01	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	0.98	N	127710	500	174 억		7015	N	N	0	N	00	N
98	20231012	160720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	-18	5	-1.29	17701551	12813	58.65	1379	1405	1361	1807	973	1390	1381.53	0.07	-164	-154	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	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	0.98	N	127710	500	174 억		7039	N	N	0	N	00	N
99	20231012	150706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1377	-13	5	-0.94	12747771	9201	42.11	1379	1405	1377	1807	973	1390	1385.48	0.07	143	161	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	481	2.75	0.25	12	0.03	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	0.98	N	127710	500	174 억		7346	N	N	0	N	00	N
100	20231012	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	1	2	0.07	5312529	3819	17.48	1379	1405	1379	1807	973	1390	1391.08	0.07	57	67	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	486	2.78	0.26	12	0.01	500.00	5445.00	2090	20221121	-33.44	1169	20230727	18.99	1921	-27.59	20230131	1169	18.99	20230727	2090	-33.44	20221121	1169	18.99	20230727	0.98	N	127710	500	174 억		7260	N	N	0	N	00	N
101	20231012	130705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	3	2	0.22	4057888	2917	13.35	1379	1405	1379	1807	973	1390	1391.12	0.07	58	68	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	486	2.79	0.26	12	0.01	500.00	5445.00	2090	20221121	-33.35	1169	20230727	19.16	1921	-27.49	20230131	1169	19.16	20230727	2090	-33.35	20221121	1169	19.16	20230727	0.98	N	127710	500	174 억		7261	N	N	0	N	00	N
102	20231012	120713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	3	2	0.22	4055102	2915	13.34	1379	1405	1379	1807	973	1390	1391.12	0.07	58	68	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	486	2.79	0.26	12	0.01	500.00	5445.00	2090	20221121	-33.35	1169	20230727	19.16	1921	-27.49	20230131	1169	19.16	20230727	2090	-33.35	20221121	1169	19.16	20230727	0.98	N	127710	500	174 억		7261	N	N	0	N	00	N
103	20231012	110713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	4	2	0.29	1343387	969	4.44	1379	1405	1379	1807	973	1390	1386.36	0.07	58	68	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	487	2.79	0.26	12	0.00	500.00	5445.00	2090	20221121	-33.30	1169	20230727	19.25	1921	-27.43	20230131	1169	19.25	20230727	2090	-33.30	20221121	1169	19.25	20230727	0.98	N	127710	500	174 억		7261	N	N	0	N	00	N
104	20231012	100709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	14	2	1.01	1309890	945	4.33	1379	1405	1379	1807	973	1390	1386.13	0.07	48	58	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	490	2.81	0.26	12	0.00	500.00	5445.00	2090	20221121	-32.82	1169	20230727	20.10	1921	-26.91	20230131	1169	20.10	20230727	2090	-32.82	20221121	1169	20.10	20230727	0.98	N	127710	500	174 억		7251	N	N	0	N	00	N
105	20231012	090713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	3	2	0.22	550247	399	1.83	1379	1393	1379	1807	973	1390	1379.07	0.07	11	2	1454	1421	1402	1369	1350	1416	1364	175	417	500	940	1	1	34904082	486	2.79	0.26	12	0.00	500.00	5445.00	2090	20221121	-33.35	1169	20230727	19.16	1921	-27.49	20230131	1169	19.16	20230727	2090	-33.35	20221121	1169	19.16	20230727	0.98	N	127710	500	174 억		7214	N	N	0	N	00	N
106	20231011	160704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-5	5	-0.36	30501725	21848	102.79	1390	1435	1383	1813	977	1395	1396.09	0.07	3	85	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	485	2.78	0.26	12	0.06	500.00	5445.00	2090	20221121	-33.49	1169	20230727	18.91	1921	-27.64	20230131	1169	18.91	20230727	2090	-33.49	20221121	1169	18.91	20230727	0.98	N	127710	500	174 억		7203	N	N	0	N	00	N
107	20231011	150707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	5	2	0.36	29945725	21448	100.91	1390	1435	1383	1813	977	1395	1396.20	0.07	0	82	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	489	2.80	0.26	12	0.06	500.00	5445.00	2090	20221121	-33.01	1169	20230727	19.76	1921	-27.12	20230131	1169	19.76	20230727	2090	-33.01	20221121	1169	19.76	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
108	20231011	140711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	5	2	0.36	29942926	21446	100.90	1390	1435	1383	1813	977	1395	1396.20	0.07	0	82	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	489	2.80	0.26	12	0.06	500.00	5445.00	2090	20221121	-33.01	1169	20230727	19.76	1921	-27.12	20230131	1169	19.76	20230727	2090	-33.01	20221121	1169	19.76	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
109	20231011	130701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	4	2	0.29	14241637	10230	48.13	1390	1435	1383	1813	977	1395	1392.14	0.07	0	82	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	488	2.80	0.26	12	0.03	500.00	5445.00	2090	20221121	-33.06	1169	20230727	19.67	1921	-27.17	20230131	1169	19.67	20230727	2090	-33.06	20221121	1169	19.67	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
110	20231011	120716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	4	2	0.29	13959039	10028	47.18	1390	1435	1383	1813	977	1395	1392.01	0.07	0	82	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	488	2.80	0.26	12	0.03	500.00	5445.00	2090	20221121	-33.06	1169	20230727	19.67	1921	-27.17	20230131	1169	19.67	20230727	2090	-33.06	20221121	1169	19.67	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
111	20231011	110710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	-1	5	-0.07	3367527	2407	11.32	1390	1435	1390	1813	977	1395	1399.06	0.07	0	21	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	487	2.79	0.26	12	0.01	500.00	5445.00	2090	20221121	-33.30	1169	20230727	19.25	1921	-27.43	20230131	1169	19.25	20230727	2090	-33.30	20221121	1169	19.25	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
112	20231011	100706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1427	32	2	2.29	1988642	1421	6.69	1390	1435	1390	1813	977	1395	1399.47	0.07	0	0	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	498	2.85	0.26	12	0.00	500.00	5445.00	2090	20221121	-31.72	1169	20230727	22.07	1921	-25.72	20230131	1169	22.07	20230727	2090	-31.72	20221121	1169	22.07	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
113	20231011	090710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	2	2	0.14	675547	486	2.29	1390	1397	1390	1813	977	1395	1390.01	0.07	0	0	1439	1417	1402	1380	1365	1409	1372	175	418	500	940	1	1	34904082	488	2.79	0.26	12	0.00	500.00	5445.00	2090	20221121	-33.16	1169	20230727	19.50	1921	-27.28	20230131	1169	19.50	20230727	2090	-33.16	20221121	1169	19.50	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
114	20231010	160701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1395	-29	5	-2.04	29791749	21255	75.94	1424	1424	1387	1851	997	1424	1401.63	0.07	1	1	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	487	2.79	0.26	12	0.06	500.00	5445.00	2090	20221121	-33.25	1169	20230727	19.33	1921	-27.38	20230131	1169	19.33	20230727	2090	-33.25	20221121	1169	19.33	20230727	0.98	N	127710	500	174 억		7200	N	N	0	N	00	N
115	20231010	150700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1396	-28	5	-1.97	29575524	21100	75.39	1424	1424	1387	1851	997	1424	1401.68	0.07	0	0	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	487	2.79	0.26	12	0.06	500.00	5445.00	2090	20221121	-33.21	1169	20230727	19.42	1921	-27.33	20230131	1169	19.42	20230727	2090	-33.21	20221121	1169	19.42	20230727	0.98	N	127710	500	174 억		7199	N	N	0	N	00	N
116	20231010	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	-17	5	-1.19	21415496	15234	54.43	1424	1424	1395	1851	997	1424	1405.77	0.07	0	0	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	491	2.81	0.26	12	0.04	500.00	5445.00	2090	20221121	-32.68	1169	20230727	20.36	1921	-26.76	20230131	1169	20.36	20230727	2090	-32.68	20221121	1169	20.36	20230727	0.98	N	127710	500	174 억		7199	N	N	0	N	00	N
117	20231010	130656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-16	5	-1.12	16762942	11922	42.60	1424	1424	1400	1851	997	1424	1406.05	0.07	0	0	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	491	2.82	0.26	12	0.03	500.00	5445.00	2090	20221121	-32.63	1169	20230727	20.44	1921	-26.70	20230131	1169	20.44	20230727	2090	-32.63	20221121	1169	20.44	20230727	0.98	N	127710	500	174 억		7199	N	N	0	N	00	N
118	20231010	120656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-16	5	-1.12	15761486	11207	40.04	1424	1424	1400	1851	997	1424	1406.40	0.07	34	34	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	491	2.82	0.26	12	0.03	500.00	5445.00	2090	20221121	-32.63	1169	20230727	20.44	1921	-26.70	20230131	1169	20.44	20230727	2090	-32.63	20221121	1169	20.44	20230727	0.98	N	127710	500	174 억		7233	N	N	0	N	00	N
119	20231010	110645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1413	-11	5	-0.77	7142318	5053	18.05	1424	1424	1410	1851	997	1424	1413.48	0.07	43	43	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	493	2.83	0.26	12	0.01	500.00	5445.00	2090	20221121	-32.39	1169	20230727	20.87	1921	-26.44	20230131	1169	20.87	20230727	2090	-32.39	20221121	1169	20.87	20230727	0.98	N	127710	500	174 억		7242	N	N	0	N	00	N
120	20231010	100651	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1410	-14	5	-0.98	4130538	2919	10.43	1424	1424	1410	1851	997	1424	1415.05	0.07	43	43	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	492	2.82	0.26	12	0.01	500.00	5445.00	2090	20221121	-32.54	1169	20230727	20.62	1921	-26.60	20230131	1169	20.62	20230727	2090	-32.54	20221121	1169	20.62	20230727	0.98	N	127710	500	174 억		7242	N	N	0	N	00	N
121	20231010	090645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	-10	5	-0.70	418096	294	1.05	1424	1424	1414	1851	997	1424	1422.10	0.07	120	0	1455	1439	1419	1403	1383	1447	1411	175	427	500	960	1	1	34904082	494	2.83	0.26	12	0.00	500.00	5445.00	2090	20221121	-32.34	1169	20230727	20.96	1921	-26.39	20230131	1169	20.96	20230727	2090	-32.34	20221121	1169	20.96	20230727	0.98	N	127710	500	174 억		7319	N	N	0	N	00	N
122	20231006	160653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1424	-2	5	-0.14	39790823	27984	118.84	1400	1435	1399	1853	999	1426	1421.91	0.07	0	0	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	497	2.85	0.26	12	0.08	500.00	5445.00	2090	20221121	-31.87	1169	20230727	21.81	1921	-25.87	20230131	1169	21.81	20230727	2090	-31.87	20221121	1169	21.81	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
123	20231006	150643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1411	-15	5	-1.05	34391720	24187	102.71	1400	1435	1399	1853	999	1426	1421.91	0.07	0	2953	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	492	2.82	0.26	12	0.07	500.00	5445.00	2090	20221121	-32.49	1169	20230727	20.70	1921	-26.55	20230131	1169	20.70	20230727	2090	-32.49	20221121	1169	20.70	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
124	20231006	140644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	4	2	0.28	24049958	16833	71.48	1400	1435	1400	1853	999	1426	1428.74	0.07	0	0	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	499	2.86	0.26	12	0.05	500.00	5445.00	2090	20221121	-31.58	1169	20230727	22.33	1921	-25.56	20230131	1169	22.33	20230727	2090	-31.58	20221121	1169	22.33	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
125	20231006	130636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1433	7	2	0.49	23724352	16605	70.52	1400	1435	1400	1853	999	1426	1428.75	0.07	0	0	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	500	2.87	0.26	12	0.05	500.00	5445.00	2090	20221121	-31.44	1169	20230727	22.58	1921	-25.40	20230131	1169	22.58	20230727	2090	-31.44	20221121	1169	22.58	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
126	20231006	120636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1432	6	2	0.42	23513706	16458	69.89	1400	1435	1400	1853	999	1426	1428.71	0.07	0	0	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	500	2.86	0.26	12	0.05	500.00	5445.00	2090	20221121	-31.48	1169	20230727	22.50	1921	-25.46	20230131	1169	22.50	20230727	2090	-31.48	20221121	1169	22.50	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
127	20231006	110630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1434	8	2	0.56	8978996	6307	26.78	1400	1435	1400	1853	999	1426	1423.66	0.07	0	0	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	501	2.87	0.26	12	0.02	500.00	5445.00	2090	20221121	-31.39	1169	20230727	22.67	1921	-25.35	20230131	1169	22.67	20230727	2090	-31.39	20221121	1169	22.67	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
128	20231006	100635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1432	6	2	0.42	4117048	2911	12.36	1400	1435	1400	1853	999	1426	1414.31	0.07	0	0	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	500	2.86	0.26	12	0.01	500.00	5445.00	2090	20221121	-31.48	1169	20230727	22.50	1921	-25.46	20230131	1169	22.50	20230727	2090	-31.48	20221121	1169	22.50	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N
129	20231006	090631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	-10	5	-0.70	1176153	840	3.57	1400	1426	1400	1853	999	1426	1400.18	0.07	0	473	1472	1448	1429	1405	1386	1461	1418	175	427	500	960	1	1	34904082	494	2.83	0.26	12	0.00	500.00	5445.00	2090	20221121	-32.25	1169	20230727	21.13	1921	-26.29	20230131	1169	21.13	20230727	2090	-32.25	20221121	1169	21.13	20230727	0.95	N	127710	500	174 억		7199	N	N	0	N	00	N