KissMeData/274400/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	161103	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10320	-720	5	-6.52	1024405280	96804	154.11	11070	11180	10270	14350	7730	11040	10584.09	0.65	0	-21413	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	807	-14.66	4.76	12	1.24	-704.00	2166.00	45000	20230706	-77.07	10270	20231031	0.49	45000	-77.07	20230706	10270	0.49	20231031	45000	-77.07	20230706	10270	0.49	20231031	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
3	20231031	151114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10410	-630	5	-5.71	965053840	91072	144.99	11070	11180	10270	14350	7730	11040	10596.60	0.65	0	-21430	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	814	-14.79	4.81	12	1.16	-704.00	2166.00	45000	20230706	-76.87	10270	20231031	1.36	45000	-76.87	20230706	10270	1.36	20231031	45000	-76.87	20230706	10270	1.36	20231031	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
4	20231031	141124	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10390	-650	5	-5.89	803111000	75426	120.08	11070	11180	10330	14350	7730	11040	10647.67	0.65	0	-23878	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	812	-14.76	4.80	12	0.96	-704.00	2166.00	45000	20230706	-76.91	10330	20231031	0.58	45000	-76.91	20230706	10330	0.58	20231031	45000	-76.91	20230706	10330	0.58	20231031	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
5	20231031	131114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10400	-640	5	-5.80	711756380	66614	106.05	11070	11180	10370	14350	7730	11040	10684.79	0.65	0	-22539	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	813	-14.77	4.80	12	0.85	-704.00	2166.00	45000	20230706	-76.89	10370	20231031	0.29	45000	-76.89	20230706	10370	0.29	20231031	45000	-76.89	20230706	10370	0.29	20231031	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
6	20231031	121115	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10500	-540	5	-4.89	595216410	55433	88.25	11070	11180	10490	14350	7730	11040	10737.58	0.65	0	-20201	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	821	-14.91	4.85	12	0.71	-704.00	2166.00	45000	20230706	-76.67	10490	20231031	0.10	45000	-76.67	20230706	10490	0.10	20231031	45000	-76.67	20230706	10490	0.10	20231031	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
7	20231031	111143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10710	-330	5	-2.99	443336170	41026	65.31	11070	11180	10580	14350	7730	11040	10806.22	0.65	0	-13400	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	838	-15.21	4.94	12	0.52	-704.00	2166.00	45000	20230706	-76.20	10490	20231030	2.10	45000	-76.20	20230706	10490	2.10	20231030	45000	-76.20	20230706	10490	2.10	20231030	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
8	20231031	101123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10700	-340	5	-3.08	347169340	31980	50.91	11070	11180	10610	14350	7730	11040	10855.83	0.65	0	-12062	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	837	-15.20	4.94	12	0.41	-704.00	2166.00	45000	20230706	-76.22	10490	20231030	2.00	45000	-76.22	20230706	10490	2.00	20231030	45000	-76.22	20230706	10490	2.00	20231030	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
9	20231031	091122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11060	20	2	0.18	55146770	4995	7.95	11070	11180	10970	14350	7730	11040	11040.39	0.65	0	-1843	11486	11262	10876	10652	10266	11375	10765	39	3310	500	7720	10	1	7819826	865	-15.71	5.11	12	0.06	-704.00	2166.00	45000	20230706	-75.42	10490	20231030	5.43	45000	-75.42	20230706	10490	5.43	20231030	45000	-75.42	20230706	10490	5.43	20231030	1.10	N	274400	500	39 억		50470	N	N	0	N	00	N
10	20231030	161100	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11040	320	2	2.99	673433830	61933	74.77	10650	11100	10490	13930	7510	10720	10873.67	0.50	0	11623	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	863	-15.68	5.10	12	0.79	-704.00	2166.00	45000	20230706	-75.47	10490	20231030	5.24	45000	-75.47	20230706	10490	5.24	20231030	45000	-75.47	20230706	10490	5.24	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
11	20231030	151036	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10920	200	2	1.87	637007690	58615	70.76	10650	11100	10490	13930	7510	10720	10867.88	0.50	0	11061	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	854	-15.51	5.04	12	0.75	-704.00	2166.00	45000	20230706	-75.73	10490	20231030	4.10	45000	-75.73	20230706	10490	4.10	20231030	45000	-75.73	20230706	10490	4.10	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
12	20231030	141034	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10920	200	2	1.87	578161890	53243	64.28	10650	11100	10490	13930	7510	10720	10859.16	0.50	0	11601	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	854	-15.51	5.04	12	0.68	-704.00	2166.00	45000	20230706	-75.73	10490	20231030	4.10	45000	-75.73	20230706	10490	4.10	20231030	45000	-75.73	20230706	10490	4.10	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
13	20231030	131038	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11010	290	2	2.71	516095660	47556	57.41	10650	11100	10490	13930	7510	10720	10852.62	0.50	0	10869	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	861	-15.64	5.08	12	0.61	-704.00	2166.00	45000	20230706	-75.53	10490	20231030	4.96	45000	-75.53	20230706	10490	4.96	20231030	45000	-75.53	20230706	10490	4.96	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
14	20231030	121029	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10990	270	2	2.52	471654550	43515	52.53	10650	11100	10490	13930	7510	10720	10839.14	0.50	0	9635	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	859	-15.61	5.07	12	0.56	-704.00	2166.00	45000	20230706	-75.58	10490	20231030	4.77	45000	-75.58	20230706	10490	4.77	20231030	45000	-75.58	20230706	10490	4.77	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
15	20231030	111030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	11030	310	2	2.89	392315700	36309	43.83	10650	11080	10490	13930	7510	10720	10805.12	0.50	0	9017	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	863	-15.67	5.09	12	0.46	-704.00	2166.00	45000	20230706	-75.49	10490	20231030	5.15	45000	-75.49	20230706	10490	5.15	20231030	45000	-75.49	20230706	10490	5.15	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
16	20231030	101026	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10900	180	2	1.68	253823960	23686	28.59	10650	10990	10490	13930	7510	10720	10716.19	0.50	0	2705	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	852	-15.48	5.03	12	0.30	-704.00	2166.00	45000	20230706	-75.78	10490	20231030	3.91	45000	-75.78	20230706	10490	3.91	20231030	45000	-75.78	20230706	10490	3.91	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
17	20231030	091025	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10690	-30	5	-0.28	120838240	11358	13.71	10650	10830	10490	13930	7510	10720	10638.41	0.50	0	-2454	11186	10952	10766	10532	10346	10860	10440	39	3210	500	7500	10	1	7819826	836	-15.18	4.94	12	0.15	-704.00	2166.00	45000	20230706	-76.24	10490	20231030	1.91	45000	-76.24	20230706	10490	1.91	20231030	45000	-76.24	20230706	10490	1.91	20231030	1.13	N	274400	500	39 억		39261	N	N	0	N	00	N
18	20231027	160942	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10720	20	2	0.19	874841260	81380	86.69	10900	11000	10580	13910	7490	10700	10750.14	0.50	0	326	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	838	-15.23	4.95	12	1.04	-704.00	2166.00	45000	20230706	-76.18	10580	20231027	1.32	45000	-76.18	20230706	10580	1.32	20231027	45000	-76.18	20230706	10580	1.32	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
19	20231027	151028	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10720	20	2	0.19	814861100	75777	80.72	10900	11000	10580	13910	7490	10700	10753.48	0.50	0	1683	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	838	-15.23	4.95	12	0.97	-704.00	2166.00	45000	20230706	-76.18	10580	20231027	1.32	45000	-76.18	20230706	10580	1.32	20231027	45000	-76.18	20230706	10580	1.32	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
20	20231027	141025	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10640	-60	5	-0.56	713104670	66221	70.54	10900	11000	10580	13910	7490	10700	10768.66	0.50	0	177	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	832	-15.11	4.91	12	0.85	-704.00	2166.00	45000	20230706	-76.36	10580	20231027	0.57	45000	-76.36	20230706	10580	0.57	20231027	45000	-76.36	20230706	10580	0.57	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
21	20231027	131016	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10660	-40	5	-0.37	617933950	57290	61.03	10900	11000	10580	13910	7490	10700	10786.21	0.50	0	1204	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	834	-15.14	4.92	12	0.73	-704.00	2166.00	45000	20230706	-76.31	10580	20231027	0.76	45000	-76.31	20230706	10580	0.76	20231027	45000	-76.31	20230706	10580	0.76	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
22	20231027	121028	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10880	180	2	1.68	476501650	44092	46.97	10900	11000	10580	13910	7490	10700	10807.22	0.50	0	3822	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	851	-15.45	5.02	12	0.56	-704.00	2166.00	45000	20230706	-75.82	10580	20231027	2.84	45000	-75.82	20230706	10580	2.84	20231027	45000	-75.82	20230706	10580	2.84	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
23	20231027	111035	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10830	130	2	1.21	352062320	32629	34.76	10900	11000	10580	13910	7490	10700	10790.12	0.50	0	1345	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	847	-15.38	5.00	12	0.42	-704.00	2166.00	45000	20230706	-75.93	10580	20231027	2.36	45000	-75.93	20230706	10580	2.36	20231027	45000	-75.93	20230706	10580	2.36	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
24	20231027	101024	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10760	60	2	0.56	256682010	23817	25.37	10900	11000	10580	13910	7490	10700	10777.57	0.50	0	-114	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	841	-15.28	4.97	12	0.30	-704.00	2166.00	45000	20230706	-76.09	10580	20231027	1.70	45000	-76.09	20230706	10580	1.70	20231027	45000	-76.09	20230706	10580	1.70	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
25	20231027	091027	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10830	130	2	1.21	120438940	11067	11.79	10900	11000	10700	13910	7490	10700	10884.29	0.50	0	-454	11353	11026	10863	10536	10373	10945	10455	39	3210	500	7490	10	1	7819826	847	-15.38	5.00	12	0.14	-704.00	2166.00	45000	20230706	-75.93	10700	20231027	1.21	45000	-75.93	20230706	10700	1.21	20231027	45000	-75.93	20230706	10700	1.21	20231027	1.13	N	274400	500	39 억		39132	N	N	0	N	00	N
26	20231026	161011	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10700	-730	5	-6.39	1009703730	92506	116.17	10970	11190	10700	14850	8010	11430	10915.02	0.66	0	-12403	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	837	-15.20	4.94	12	1.18	-704.00	2166.00	45000	20230706	-76.22	10700	20231026	0.00	45000	-76.22	20230706	10700	0.00	20231026	45000	-76.22	20230706	10700	0.00	20231026	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
27	20231026	151010	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10830	-600	5	-5.25	898557850	82135	103.15	10970	11190	10700	14850	8010	11430	10940.01	0.66	0	-12873	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	847	-15.38	5.00	12	1.05	-704.00	2166.00	45000	20230706	-75.93	10700	20231026	1.21	45000	-75.93	20230706	10700	1.21	20231026	45000	-75.93	20230706	10700	1.21	20231026	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
28	20231026	141012	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	10800	-630	5	-5.51	770271400	70214	88.18	10970	11190	10790	14850	8010	11430	10970.34	0.66	0	-13358	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	845	-15.34	4.99	12	0.90	-704.00	2166.00	45000	20230706	-76.00	10790	20231026	0.09	45000	-76.00	20230706	10790	0.09	20231026	45000	-76.00	20230706	10790	0.09	20231026	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
29	20231026	131011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10920	-510	5	-4.46	604204040	54902	68.95	10970	11190	10880	14850	8010	11430	11005.14	0.66	0	-10063	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	854	-15.51	5.04	12	0.70	-704.00	2166.00	45000	20230706	-75.73	10850	20231024	0.65	45000	-75.73	20230706	10850	0.65	20231024	45000	-75.73	20230706	10850	0.65	20231024	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
30	20231026	121003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10980	-450	5	-3.94	574224440	52162	65.51	10970	11190	10880	14850	8010	11430	11008.48	0.66	0	-9877	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	859	-15.60	5.07	12	0.67	-704.00	2166.00	45000	20230706	-75.60	10850	20231024	1.20	45000	-75.60	20230706	10850	1.20	20231024	45000	-75.60	20230706	10850	1.20	20231024	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
31	20231026	111019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10900	-530	5	-4.64	482263300	43740	54.93	10970	11190	10890	14850	8010	11430	11025.68	0.66	0	-7265	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	852	-15.48	5.03	12	0.56	-704.00	2166.00	45000	20230706	-75.78	10850	20231024	0.46	45000	-75.78	20230706	10850	0.46	20231024	45000	-75.78	20230706	10850	0.46	20231024	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
32	20231026	101014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11120	-310	5	-2.71	315238400	28567	35.87	10970	11190	10920	14850	8010	11430	11035.05	0.66	0	1976	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	870	-15.80	5.13	12	0.37	-704.00	2166.00	45000	20230706	-75.29	10850	20231024	2.49	45000	-75.29	20230706	10850	2.49	20231024	45000	-75.29	20230706	10850	2.49	20231024	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
33	20231026	091012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11100	-330	5	-2.89	120903580	10995	13.81	10970	11190	10920	14850	8010	11430	10996.23	0.66	0	152	12163	11796	11613	11246	11063	11705	11155	39	3420	500	8000	10	1	7819826	868	-15.77	5.12	12	0.14	-704.00	2166.00	45000	20230706	-75.33	10850	20231024	2.30	45000	-75.33	20230706	10850	2.30	20231024	45000	-75.33	20230706	10850	2.30	20231024	1.11	N	274400	500	39 억		51411	N	N	0	N	00	N
34	20231025	161014	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11430	-370	5	-3.14	899142180	76987	58.37	11910	11980	11430	15340	8260	11800	11680.55	0.76	0	-7676	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	894	-16.24	5.28	12	0.98	-704.00	2166.00	45000	20230706	-74.60	10850	20231024	5.35	45000	-74.60	20230706	10850	5.35	20231024	45000	-74.60	20230706	10850	5.35	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
35	20231025	151013	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11510	-290	5	-2.46	794527420	67852	51.45	11910	11980	11490	15340	8260	11800	11709.71	0.76	0	-8763	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	900	-16.35	5.31	12	0.87	-704.00	2166.00	45000	20230706	-74.42	10850	20231024	6.08	45000	-74.42	20230706	10850	6.08	20231024	45000	-74.42	20230706	10850	6.08	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
36	20231025	141007	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11580	-220	5	-1.86	641718720	54614	41.41	11910	11980	11540	15340	8260	11800	11750.07	0.76	0	-7272	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	906	-16.45	5.35	12	0.70	-704.00	2166.00	45000	20230706	-74.27	10850	20231024	6.73	45000	-74.27	20230706	10850	6.73	20231024	45000	-74.27	20230706	10850	6.73	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
37	20231025	131009	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11640	-160	5	-1.36	546146130	46373	35.16	11910	11980	11610	15340	8260	11800	11777.24	0.76	0	-6855	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	910	-16.53	5.37	12	0.59	-704.00	2166.00	45000	20230706	-74.13	10850	20231024	7.28	45000	-74.13	20230706	10850	7.28	20231024	45000	-74.13	20230706	10850	7.28	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
38	20231025	121012	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11810	10	2	0.08	450800580	38215	28.98	11910	11980	11650	15340	8260	11800	11796.43	0.76	0	-2487	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	924	-16.78	5.45	12	0.49	-704.00	2166.00	45000	20230706	-73.76	10850	20231024	8.85	45000	-73.76	20230706	10850	8.85	20231024	45000	-73.76	20230706	10850	8.85	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
39	20231025	111012	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11800	0	3	0.00	407154680	34526	26.18	11910	11980	11650	15340	8260	11800	11792.70	0.76	0	-749	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	923	-16.76	5.45	12	0.44	-704.00	2166.00	45000	20230706	-73.78	10850	20231024	8.76	45000	-73.78	20230706	10850	8.76	20231024	45000	-73.78	20230706	10850	8.76	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
40	20231025	101013	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11800	0	3	0.00	371670030	31517	23.90	11910	11980	11650	15340	8260	11800	11792.68	0.76	0	-1152	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	923	-16.76	5.45	12	0.40	-704.00	2166.00	45000	20230706	-73.78	10850	20231024	8.76	45000	-73.78	20230706	10850	8.76	20231024	45000	-73.78	20230706	10850	8.76	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
41	20231025	091008	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11730	-70	5	-0.59	88323100	7474	5.67	11910	11950	11650	15340	8260	11800	11817.39	0.76	0	-2868	12526	12162	11506	11142	10486	12345	11325	39	3540	500	8260	10	1	7819826	917	-16.66	5.42	12	0.10	-704.00	2166.00	45000	20230706	-73.93	10850	20231024	8.11	45000	-73.93	20230706	10850	8.11	20231024	45000	-73.93	20230706	10850	8.11	20231024	1.12	N	274400	500	39 억		59080	N	N	0	N	00	N
42	20231024	160947	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11800	600	2	5.36	1489028510	130992	78.90	11460	11870	10850	14560	7840	11200	11363.98	0.57	0	13979	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	923	-16.76	5.45	12	1.68	-704.00	2166.00	45000	20230706	-73.78	10850	20231024	8.76	45000	-73.78	20230706	10850	8.76	20231024	45000	-73.78	20230706	10850	8.76	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
43	20231024	151002	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11790	590	2	5.27	1353949590	119532	72.00	11460	11820	10850	14560	7840	11200	11327.09	0.57	0	13736	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	922	-16.75	5.44	12	1.53	-704.00	2166.00	45000	20230706	-73.80	10850	20231024	8.66	45000	-73.80	20230706	10850	8.66	20231024	45000	-73.80	20230706	10850	8.66	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
44	20231024	140946	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11420	220	2	1.96	892845350	79733	48.03	11460	11620	10850	14560	7840	11200	11197.94	0.57	0	3684	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	893	-16.22	5.27	12	1.02	-704.00	2166.00	45000	20230706	-74.62	10850	20231024	5.25	45000	-74.62	20230706	10850	5.25	20231024	45000	-74.62	20230706	10850	5.25	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
45	20231024	130951	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11180	-20	5	-0.18	768494950	68740	41.40	11460	11620	10850	14560	7840	11200	11179.73	0.57	0	-834	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	874	-15.88	5.16	12	0.88	-704.00	2166.00	45000	20230706	-75.16	10850	20231024	3.04	45000	-75.16	20230706	10850	3.04	20231024	45000	-75.16	20230706	10850	3.04	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
46	20231024	121001	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11170	-30	5	-0.27	708107190	63363	38.17	11460	11620	10850	14560	7840	11200	11175.41	0.57	0	-966	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	873	-15.87	5.16	12	0.81	-704.00	2166.00	45000	20230706	-75.18	10850	20231024	2.95	45000	-75.18	20230706	10850	2.95	20231024	45000	-75.18	20230706	10850	2.95	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
47	20231024	110957	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11010	-190	5	-1.70	624154450	55839	33.63	11460	11620	10850	14560	7840	11200	11177.75	0.57	0	-2601	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	861	-15.64	5.08	12	0.71	-704.00	2166.00	45000	20230706	-75.53	10850	20231024	1.47	45000	-75.53	20230706	10850	1.47	20231024	45000	-75.53	20230706	10850	1.47	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
48	20231024	100947	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11110	-90	5	-0.80	385938270	34080	20.53	11460	11620	11100	14560	7840	11200	11324.48	0.57	0	-4702	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	869	-15.78	5.13	12	0.44	-704.00	2166.00	45000	20230706	-75.31	11100	20231024	0.09	45000	-75.31	20230706	11100	0.09	20231024	45000	-75.31	20230706	11100	0.09	20231024	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
49	20231024	090956	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11500	300	2	2.68	142767950	12439	7.49	11460	11620	11380	14560	7840	11200	11477.45	0.57	0	4703	12106	11652	11376	10922	10646	11515	10785	39	3360	500	7840	10	1	7819826	899	-16.34	5.31	12	0.16	-704.00	2166.00	45000	20230706	-74.44	11100	20231023	3.60	45000	-74.44	20230706	11100	3.60	20231023	45000	-74.44	20230706	11100	3.60	20231023	1.14	N	274400	500	39 억		44958	N	N	0	N	00	N
50	20231023	160940	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11200	-400	5	-3.45	1852064530	163797	92.19	11480	11830	11100	15080	8120	11600	11307.50	0.40	0	13055	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	876	-15.91	5.17	12	2.09	-704.00	2166.00	45000	20230706	-75.11	11100	20231023	0.90	45000	-75.11	20230706	11100	0.90	20231023	45000	-75.11	20230706	11100	0.90	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
51	20231023	150946	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11170	-430	5	-3.71	1721700880	152148	85.64	11480	11830	11100	15080	8120	11600	11315.59	0.40	0	9846	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	873	-15.87	5.16	12	1.95	-704.00	2166.00	45000	20230706	-75.18	11100	20231023	0.63	45000	-75.18	20230706	11100	0.63	20231023	45000	-75.18	20230706	11100	0.63	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
52	20231023	140944	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11150	-450	5	-3.88	1567200070	138295	77.84	11480	11830	11100	15080	8120	11600	11331.91	0.40	0	8286	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	872	-15.84	5.15	12	1.77	-704.00	2166.00	45000	20230706	-75.22	11100	20231023	0.45	45000	-75.22	20230706	11100	0.45	20231023	45000	-75.22	20230706	11100	0.45	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
53	20231023	130951	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11250	-350	5	-3.02	1321333480	116276	65.45	11480	11830	11140	15080	8120	11600	11363.36	0.40	0	7364	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	880	-15.98	5.19	12	1.49	-704.00	2166.00	45000	20230706	-75.00	11140	20231023	0.99	45000	-75.00	20230706	11140	0.99	20231023	45000	-75.00	20230706	11140	0.99	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
54	20231023	120941	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11250	-350	5	-3.02	1227035500	107892	60.73	11480	11830	11140	15080	8120	11600	11372.39	0.40	0	8774	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	880	-15.98	5.19	12	1.38	-704.00	2166.00	45000	20230706	-75.00	11140	20231023	0.99	45000	-75.00	20230706	11140	0.99	20231023	45000	-75.00	20230706	11140	0.99	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
55	20231023	110938	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11230	-370	5	-3.19	1114613830	97860	55.08	11480	11830	11140	15080	8120	11600	11389.45	0.40	0	8379	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	878	-15.95	5.18	12	1.25	-704.00	2166.00	45000	20230706	-75.04	11140	20231023	0.81	45000	-75.04	20230706	11140	0.81	20231023	45000	-75.04	20230706	11140	0.81	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
56	20231023	100931	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11170	-430	5	-3.71	931339720	81671	45.97	11480	11830	11140	15080	8120	11600	11403.07	0.40	0	8362	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	873	-15.87	5.16	12	1.04	-704.00	2166.00	45000	20230706	-75.18	11140	20231023	0.27	45000	-75.18	20230706	11140	0.27	20231023	45000	-75.18	20230706	11140	0.27	20231023	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
57	20231023	090952	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	11830	230	2	1.98	151116920	13065	7.35	11480	11830	11480	15080	8120	11600	11566.03	0.40	0	2787	12473	12036	11693	11256	10913	11865	11085	39	3480	500	8120	10	1	7819826	925	-16.80	5.46	12	0.17	-704.00	2166.00	45000	20230706	-73.71	11350	20231020	4.23	45000	-73.71	20230706	11350	4.23	20231020	45000	-73.71	20230706	11350	4.23	20231020	1.22	N	274400	500	39 억		31136	N	N	0	N	00	N
58	20231020	160936	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11600	-530	5	-4.37	2064515520	176137	91.65	12010	12130	11350	15760	8500	12130	11720.91	0.36	0	3156	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	907	-16.48	5.36	12	2.25	-704.00	2166.00	45000	20230706	-74.22	11350	20231020	2.20	45000	-74.22	20230706	11350	2.20	20231020	45000	-74.22	20230706	11350	2.20	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
59	20231020	150935	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11490	-640	5	-5.28	1984353010	169214	88.04	12010	12130	11350	15760	8500	12130	11726.65	0.36	0	-322	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	898	-16.32	5.30	12	2.16	-704.00	2166.00	45000	20230706	-74.47	11350	20231020	1.23	45000	-74.47	20230706	11350	1.23	20231020	45000	-74.47	20230706	11350	1.23	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
60	20231020	140945	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11640	-490	5	-4.04	1807972410	154023	80.14	12010	12130	11350	15760	8500	12130	11738.07	0.36	0	4450	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	910	-16.53	5.37	12	1.97	-704.00	2166.00	45000	20230706	-74.13	11350	20231020	2.56	45000	-74.13	20230706	11350	2.56	20231020	45000	-74.13	20230706	11350	2.56	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
61	20231020	130919	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11730	-400	5	-3.30	1582639990	134842	70.16	12010	12130	11350	15760	8500	12130	11736.70	0.36	0	7142	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	917	-16.66	5.42	12	1.72	-704.00	2166.00	45000	20230706	-73.93	11350	20231020	3.35	45000	-73.93	20230706	11350	3.35	20231020	45000	-73.93	20230706	11350	3.35	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
62	20231020	120929	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11590	-540	5	-4.45	1402474880	119409	62.13	12010	12130	11350	15760	8500	12130	11744.81	0.36	0	7431	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	906	-16.46	5.35	12	1.53	-704.00	2166.00	45000	20230706	-74.24	11350	20231020	2.11	45000	-74.24	20230706	11350	2.11	20231020	45000	-74.24	20230706	11350	2.11	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
63	20231020	110940	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11570	-560	5	-4.62	1170398690	99234	51.63	12010	12130	11500	15760	8500	12130	11793.99	0.36	0	8705	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	905	-16.43	5.34	12	1.27	-704.00	2166.00	45000	20230706	-74.29	11500	20231020	0.61	45000	-74.29	20230706	11500	0.61	20231020	45000	-74.29	20230706	11500	0.61	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
64	20231020	100930	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	11660	-470	5	-3.87	748574360	62907	32.73	12010	12130	11650	15760	8500	12130	11899.33	0.36	0	6103	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	912	-16.56	5.38	12	0.80	-704.00	2166.00	45000	20230706	-74.09	11650	20231020	0.09	45000	-74.09	20230706	11650	0.09	20231020	45000	-74.09	20230706	11650	0.09	20231020	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
65	20231020	090929	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12020	-110	5	-0.91	105399000	8763	4.56	12010	12130	12000	15760	8500	12130	12026.55	0.36	0	3959	13216	12672	12386	11842	11556	12530	11700	39	3630	500	8490	10	1	7819826	940	-17.07	5.55	12	0.11	-704.00	2166.00	45000	20230706	-73.29	11760	20230822	2.21	45000	-73.29	20230706	11760	2.21	20230822	45000	-73.29	20230706	11760	2.21	20230822	1.23	N	274400	500	39 억		27861	N	N	0	N	00	N
66	20231019	160927	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12130	-950	5	-7.26	2360879920	191042	149.73	12810	12930	12100	17000	9160	13080	12349.62	0.32	0	3090	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	949	-17.23	5.60	12	2.44	-704.00	2166.00	45000	20230706	-73.04	11760	20230822	3.15	45000	-73.04	20230706	11760	3.15	20230822	45000	-73.04	20230706	11760	3.15	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
67	20231019	150918	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12180	-900	5	-6.88	2243117580	181348	142.13	12810	12930	12110	17000	9160	13080	12360.29	0.32	0	2328	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	952	-17.30	5.62	12	2.32	-704.00	2166.00	45000	20230706	-72.93	11760	20230822	3.57	45000	-72.93	20230706	11760	3.57	20230822	45000	-72.93	20230706	11760	3.57	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
68	20231019	140932	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12210	-870	5	-6.65	1927106000	155421	121.81	12810	12930	12160	17000	9160	13080	12389.36	0.32	0	682	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	955	-17.34	5.64	12	1.99	-704.00	2166.00	45000	20230706	-72.87	11760	20230822	3.83	45000	-72.87	20230706	11760	3.83	20230822	45000	-72.87	20230706	11760	3.83	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
69	20231019	130922	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12270	-810	5	-6.19	1644613430	132316	103.70	12810	12930	12250	17000	9160	13080	12418.29	0.32	0	2851	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	959	-17.43	5.66	12	1.69	-704.00	2166.00	45000	20230706	-72.73	11760	20230822	4.34	45000	-72.73	20230706	11760	4.34	20230822	45000	-72.73	20230706	11760	4.34	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
70	20231019	120929	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12310	-770	5	-5.89	1519599830	122152	95.73	12810	12930	12280	17000	9160	13080	12428.35	0.32	0	3559	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	963	-17.49	5.68	12	1.56	-704.00	2166.00	45000	20230706	-72.64	11760	20230822	4.68	45000	-72.64	20230706	11760	4.68	20230822	45000	-72.64	20230706	11760	4.68	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
71	20231019	110923	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12300	-780	5	-5.96	1400624240	112493	88.16	12810	12930	12290	17000	9160	13080	12438.05	0.32	0	3254	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	962	-17.47	5.68	12	1.44	-704.00	2166.00	45000	20230706	-72.67	11760	20230822	4.59	45000	-72.67	20230706	11760	4.59	20230822	45000	-72.67	20230706	11760	4.59	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
72	20231019	100918	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12360	-720	5	-5.50	1106146350	88721	69.53	12810	12930	12290	17000	9160	13080	12451.91	0.32	0	6020	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	967	-17.56	5.71	12	1.13	-704.00	2166.00	45000	20230706	-72.53	11760	20230822	5.10	45000	-72.53	20230706	11760	5.10	20230822	45000	-72.53	20230706	11760	5.10	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
73	20231019	090928	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	12400	-680	5	-5.20	339067000	26861	21.05	12810	12930	12390	17000	9160	13080	12581.67	0.32	0	-7885	14180	13630	13310	12760	12440	13470	12600	39	3920	500	9150	10	1	7819826	970	-17.61	5.72	12	0.34	-704.00	2166.00	45000	20230706	-72.44	11760	20230822	5.44	45000	-72.44	20230706	11760	5.44	20230822	45000	-72.44	20230706	11760	5.44	20230822	1.18	N	274400	500	39 억		24915	N	N	0	N	00	N
74	20231018	160931	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13080	-590	5	-4.32	1680630640	126007	96.05	13650	13860	12990	17770	9570	13670	13333.99	0.34	0	-1767	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1023	-18.58	6.04	12	1.61	-704.00	2166.00	45000	20230706	-70.93	11760	20230822	11.22	45000	-70.93	20230706	11760	11.22	20230822	45000	-70.93	20230706	11760	11.22	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
75	20231018	150921	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13030	-640	5	-4.68	1570234340	117555	89.60	13650	13860	12990	17770	9570	13670	13353.53	0.34	0	-4492	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1019	-18.51	6.02	12	1.50	-704.00	2166.00	45000	20230706	-71.04	11760	20230822	10.80	45000	-71.04	20230706	11760	10.80	20230822	45000	-71.04	20230706	11760	10.80	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
76	20231018	140908	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13180	-490	5	-3.58	1222108830	90924	69.31	13650	13860	13160	17770	9570	13670	13437.27	0.34	0	-4851	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1031	-18.72	6.08	12	1.16	-704.00	2166.00	45000	20230706	-70.71	11760	20230822	12.07	45000	-70.71	20230706	11760	12.07	20230822	45000	-70.71	20230706	11760	12.07	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
77	20231018	130905	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13280	-390	5	-2.85	1000249890	74148	56.52	13650	13860	13220	17770	9570	13670	13486.31	0.34	0	-5070	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1038	-18.86	6.13	12	0.95	-704.00	2166.00	45000	20230706	-70.49	11760	20230822	12.93	45000	-70.49	20230706	11760	12.93	20230822	45000	-70.49	20230706	11760	12.93	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
78	20231018	120923	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13370	-300	5	-2.19	819108760	60528	46.14	13650	13860	13350	17770	9570	13670	13529.34	0.34	0	-5170	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1046	-18.99	6.17	12	0.77	-704.00	2166.00	45000	20230706	-70.29	11760	20230822	13.69	45000	-70.29	20230706	11760	13.69	20230822	45000	-70.29	20230706	11760	13.69	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
79	20231018	110915	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13460	-210	5	-1.54	651485820	48003	36.59	13650	13860	13380	17770	9570	13670	13568.70	0.34	0	-2622	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1053	-19.12	6.21	12	0.61	-704.00	2166.00	45000	20230706	-70.09	11760	20230822	14.46	45000	-70.09	20230706	11760	14.46	20230822	45000	-70.09	20230706	11760	14.46	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
80	20231018	100926	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13480	-190	5	-1.39	426106250	31269	23.83	13650	13860	13430	17770	9570	13670	13625.02	0.34	0	-1583	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1054	-19.15	6.22	12	0.40	-704.00	2166.00	45000	20230706	-70.04	11760	20230822	14.63	45000	-70.04	20230706	11760	14.63	20230822	45000	-70.04	20230706	11760	14.63	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
81	20231018	090911	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13610	-60	5	-0.44	114072140	8396	6.40	13650	13650	13430	17770	9570	13670	13568.98	0.34	0	-1724	14503	14086	13843	13426	13183	13965	13305	39	4100	500	9560	10	1	7819826	1064	-19.33	6.28	12	0.11	-704.00	2166.00	45000	20230706	-69.76	11760	20230822	15.73	45000	-69.76	20230706	11760	15.73	20230822	45000	-69.76	20230706	11760	15.73	20230822	1.15	N	274400	500	39 억		26612	N	N	0	N	00	N
82	20231017	160912	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13670	90	2	0.66	1798914980	129251	104.59	13950	14260	13600	17650	9510	13580	13918.45	0.27	0	6040	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1069	-19.42	6.31	12	1.65	-704.00	2166.00	45000	20230706	-69.62	11760	20230822	16.24	45000	-69.62	20230706	11760	16.24	20230822	45000	-69.62	20230706	11760	16.24	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
83	20231017	150922	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13650	70	2	0.52	1714751550	123092	99.60	13950	14260	13600	17650	9510	13580	13930.65	0.27	0	6552	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1067	-19.39	6.30	12	1.57	-704.00	2166.00	45000	20230706	-69.67	11760	20230822	16.07	45000	-69.67	20230706	11760	16.07	20230822	45000	-69.67	20230706	11760	16.07	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
84	20231017	140923	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13640	60	2	0.44	1603952160	114966	93.03	13950	14260	13640	17650	9510	13580	13951.53	0.27	0	6016	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1067	-19.38	6.30	12	1.47	-704.00	2166.00	45000	20230706	-69.69	11760	20230822	15.99	45000	-69.69	20230706	11760	15.99	20230822	45000	-69.69	20230706	11760	15.99	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
85	20231017	130916	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13830	250	2	1.84	1367216120	97698	79.05	13950	14260	13680	17650	9510	13580	13994.31	0.27	0	13076	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1081	-19.64	6.39	12	1.25	-704.00	2166.00	45000	20230706	-69.27	11760	20230822	17.60	45000	-69.27	20230706	11760	17.60	20230822	45000	-69.27	20230706	11760	17.60	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
86	20231017	120919	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13720	140	2	1.03	1298954820	92742	75.04	13950	14260	13680	17650	9510	13580	14006.11	0.27	0	15882	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1073	-19.49	6.33	12	1.19	-704.00	2166.00	45000	20230706	-69.51	11760	20230822	16.67	45000	-69.51	20230706	11760	16.67	20230822	45000	-69.51	20230706	11760	16.67	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
87	20231017	110908	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13900	320	2	2.36	1028152090	73103	59.15	13950	14260	13830	17650	9510	13580	14064.43	0.27	0	22622	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1087	-19.74	6.42	12	0.93	-704.00	2166.00	45000	20230706	-69.11	11760	20230822	18.20	45000	-69.11	20230706	11760	18.20	20230822	45000	-69.11	20230706	11760	18.20	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
88	20231017	100902	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14000	420	2	3.09	879575970	62453	50.54	13950	14260	13830	17650	9510	13580	14083.81	0.27	0	22447	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1095	-19.89	6.46	12	0.80	-704.00	2166.00	45000	20230706	-68.89	11760	20230822	19.05	45000	-68.89	20230706	11760	19.05	20230822	45000	-68.89	20230706	11760	19.05	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
89	20231017	090913	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14070	490	2	3.61	219767730	15720	12.72	13950	14200	13830	17650	9510	13580	13980.14	0.27	0	2838	14260	13920	13660	13320	13060	13790	13190	39	4070	500	9500	10	1	7819826	1100	-19.99	6.50	12	0.20	-704.00	2166.00	45000	20230706	-68.73	11760	20230822	19.64	45000	-68.73	20230706	11760	19.64	20230822	45000	-68.73	20230706	11760	19.64	20230822	1.15	N	274400	500	39 억		20960	N	N	0	N	00	N
90	20231016	160911	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13580	-440	5	-3.14	1642332020	120855	57.45	13800	14000	13400	18220	9820	14020	13588.55	0.49	0	-17196	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1062	-19.29	6.27	12	1.55	-704.00	2166.00	45000	20230706	-69.82	11760	20230822	15.48	45000	-69.82	20230706	11760	15.48	20230822	45000	-69.82	20230706	11760	15.48	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
91	20231016	150911	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13650	-370	5	-2.64	1571065620	115613	54.96	13800	14000	13400	18220	9820	14020	13588.14	0.49	0	-16027	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1067	-19.39	6.30	12	1.48	-704.00	2166.00	45000	20230706	-69.67	11760	20230822	16.07	45000	-69.67	20230706	11760	16.07	20230822	45000	-69.67	20230706	11760	16.07	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
92	20231016	140913	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13500	-520	5	-3.71	1285970210	94432	44.89	13800	14000	13400	18220	9820	14020	13616.96	0.49	0	-15990	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1056	-19.18	6.23	12	1.21	-704.00	2166.00	45000	20230706	-70.00	11760	20230822	14.80	45000	-70.00	20230706	11760	14.80	20230822	45000	-70.00	20230706	11760	14.80	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
93	20231016	130906	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13460	-560	5	-3.99	1202750170	88252	41.95	13800	14000	13400	18220	9820	14020	13627.56	0.49	0	-14548	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1053	-19.12	6.21	12	1.13	-704.00	2166.00	45000	20230706	-70.09	11760	20230822	14.46	45000	-70.09	20230706	11760	14.46	20230822	45000	-70.09	20230706	11760	14.46	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
94	20231016	120907	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13460	-560	5	-3.99	1041064110	76211	36.23	13800	14000	13450	18220	9820	14020	13659.19	0.49	0	-12870	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1053	-19.12	6.21	12	0.97	-704.00	2166.00	45000	20230706	-70.09	11760	20230822	14.46	45000	-70.09	20230706	11760	14.46	20230822	45000	-70.09	20230706	11760	14.46	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
95	20231016	110901	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13660	-360	5	-2.57	720054530	52519	24.97	13800	14000	13450	18220	9820	14020	13708.99	0.49	0	-4995	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1068	-19.40	6.31	12	0.67	-704.00	2166.00	45000	20230706	-69.64	11760	20230822	16.16	45000	-69.64	20230706	11760	16.16	20230822	45000	-69.64	20230706	11760	16.16	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
96	20231016	100856	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13820	-200	5	-1.43	556849800	40620	19.31	13800	14000	13450	18220	9820	14020	13706.98	0.49	0	-3870	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1081	-19.63	6.38	12	0.52	-704.00	2166.00	45000	20230706	-69.29	11760	20230822	17.52	45000	-69.29	20230706	11760	17.52	20230822	45000	-69.29	20230706	11760	17.52	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
97	20231016	090858	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13530	-490	5	-3.50	205103280	15041	7.15	13800	13850	13450	18220	9820	14020	13630.29	0.49	0	71	14780	14400	14020	13640	13260	14210	13450	39	4200	500	9810	10	1	7819826	1058	-19.22	6.25	12	0.19	-704.00	2166.00	45000	20230706	-69.93	11760	20230822	15.05	45000	-69.93	20230706	11760	15.05	20230822	45000	-69.93	20230706	11760	15.05	20230822	1.08	N	274400	500	39 억		38429	N	N	0	N	00	N
98	20231012	160926	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14550	550	2	3.93	3527872670	244375	134.71	14120	14670	14070	18200	9800	14000	14435.02	0.41	0	53309	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1138	-20.67	6.72	12	3.13	-704.00	2166.00	45000	20230706	-67.67	11760	20230822	23.72	45000	-67.67	20230706	11760	23.72	20230822	45000	-67.67	20230706	11760	23.72	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
99	20231012	150904	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14620	620	2	4.43	3271994630	226809	125.02	14120	14670	14070	18200	9800	14000	14426.21	0.41	0	53281	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1143	-20.77	6.75	12	2.90	-704.00	2166.00	45000	20230706	-67.51	11760	20230822	24.32	45000	-67.51	20230706	11760	24.32	20230822	45000	-67.51	20230706	11760	24.32	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
100	20231012	140906	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14320	320	2	2.29	2415749020	167903	92.55	14120	14640	14070	18200	9800	14000	14387.77	0.41	0	38282	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1120	-20.34	6.61	12	2.15	-704.00	2166.00	45000	20230706	-68.18	11760	20230822	21.77	45000	-68.18	20230706	11760	21.77	20230822	45000	-68.18	20230706	11760	21.77	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
101	20231012	130906	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14300	300	2	2.14	2237388060	155432	85.68	14120	14640	14070	18200	9800	14000	14394.64	0.41	0	36313	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1118	-20.31	6.60	12	1.99	-704.00	2166.00	45000	20230706	-68.22	11760	20230822	21.60	45000	-68.22	20230706	11760	21.60	20230822	45000	-68.22	20230706	11760	21.60	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
102	20231012	120916	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14200	200	2	1.43	2101650260	145902	80.42	14120	14640	14070	18200	9800	14000	14404.53	0.41	0	34684	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1110	-20.17	6.56	12	1.87	-704.00	2166.00	45000	20230706	-68.44	11760	20230822	20.75	45000	-68.44	20230706	11760	20.75	20230822	45000	-68.44	20230706	11760	20.75	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
103	20231012	110915	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14310	310	2	2.21	1796944510	124457	68.60	14120	14640	14070	18200	9800	14000	14438.28	0.41	0	42664	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1119	-20.33	6.61	12	1.59	-704.00	2166.00	45000	20230706	-68.20	11760	20230822	21.68	45000	-68.20	20230706	11760	21.68	20230822	45000	-68.20	20230706	11760	21.68	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
104	20231012	100908	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14270	270	2	1.93	1556291400	107652	59.34	14120	14640	14070	18200	9800	14000	14456.69	0.41	0	42596	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1116	-20.27	6.59	12	1.38	-704.00	2166.00	45000	20230706	-68.29	11760	20230822	21.34	45000	-68.29	20230706	11760	21.34	20230822	45000	-68.29	20230706	11760	21.34	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
105	20231012	090914	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14460	460	2	3.29	463684000	32268	17.79	14120	14520	14070	18200	9800	14000	14369.78	0.41	0	13105	14533	14266	13843	13576	13153	14400	13710	39	4200	500	9800	10	1	7819826	1131	-20.54	6.68	12	0.41	-704.00	2166.00	45000	20230706	-67.87	11760	20230822	22.96	45000	-67.87	20230706	11760	22.96	20230822	45000	-67.87	20230706	11760	22.96	20230822	1.43	N	274400	500	39 억		32134	N	N	0	N	00	N
106	20231011	160903	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14000	640	2	4.79	2483995270	179700	12.95	13600	14110	13420	17360	9360	13360	13823.68	0.04	0	28438	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1095	-19.89	6.46	12	2.30	-704.00	2166.00	45000	20230706	-68.89	11760	20230822	19.05	45000	-68.89	20230706	11760	19.05	20230822	45000	-68.89	20230706	11760	19.05	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
107	20231011	150908	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13990	630	2	4.72	2310318460	167289	12.06	13600	14110	13420	17360	9360	13360	13811.15	0.04	0	27570	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1094	-19.87	6.46	12	2.14	-704.00	2166.00	45000	20230706	-68.91	11760	20230822	18.96	45000	-68.91	20230706	11760	18.96	20230822	45000	-68.91	20230706	11760	18.96	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
108	20231011	140911	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14010	650	2	4.87	1913688920	139026	10.02	13600	14030	13420	17360	9360	13360	13765.85	0.04	0	25163	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1096	-19.90	6.47	12	1.78	-704.00	2166.00	45000	20230706	-68.87	11760	20230822	19.13	45000	-68.87	20230706	11760	19.13	20230822	45000	-68.87	20230706	11760	19.13	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
109	20231011	130900	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13770	410	2	3.07	1356762850	98933	7.13	13600	13910	13420	17360	9360	13360	13715.03	0.04	0	11418	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1077	-19.56	6.36	12	1.27	-704.00	2166.00	45000	20230706	-69.40	11760	20230822	17.09	45000	-69.40	20230706	11760	17.09	20230822	45000	-69.40	20230706	11760	17.09	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
110	20231011	120917	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13670	310	2	2.32	1153867690	84096	6.06	13600	13910	13420	17360	9360	13360	13722.13	0.04	0	10542	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1069	-19.42	6.31	12	1.08	-704.00	2166.00	45000	20230706	-69.62	11760	20230822	16.24	45000	-69.62	20230706	11760	16.24	20230822	45000	-69.62	20230706	11760	16.24	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
111	20231011	110912	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13600	240	2	1.80	1045291560	76139	5.49	13600	13910	13420	17360	9360	13360	13730.19	0.04	0	11736	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1063	-19.32	6.28	12	0.97	-704.00	2166.00	45000	20230706	-69.78	11760	20230822	15.65	45000	-69.78	20230706	11760	15.65	20230822	45000	-69.78	20230706	11760	15.65	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
112	20231011	100905	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13770	410	2	3.07	683953920	49636	3.58	13600	13910	13600	17360	9360	13360	13781.94	0.04	0	12861	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1077	-19.56	6.36	12	0.63	-704.00	2166.00	45000	20230706	-69.40	11760	20230822	17.09	45000	-69.40	20230706	11760	17.09	20230822	45000	-69.40	20230706	11760	17.09	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
113	20231011	090909	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13790	430	2	3.22	274121090	19958	1.44	13600	13860	13600	17360	9360	13360	13740.62	0.04	0	3401	16166	14762	14046	12642	11926	14405	12285	39	4000	500	9350	10	1	7819826	1078	-19.59	6.37	12	0.26	-704.00	2166.00	45000	20230706	-69.36	11760	20230822	17.26	45000	-69.36	20230706	11760	17.26	20230822	45000	-69.36	20230706	11760	17.26	20230822	1.21	N	274400	500	39 억		3490	N	N	0	N	00	N
114	20231010	161515	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13360	-840	5	-5.92	20331413840	1382413	286.83	14690	15450	13330	18460	9940	14200	14708.47	0.91	0	-71001	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1045	-18.98	6.17	12	17.68	-704.00	2166.00	45000	20230706	-70.31	11760	20230822	13.61	45000	-70.31	20230706	11760	13.61	20230822	45000	-70.31	20230706	11760	13.61	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
115	20231010	150856	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13520	-680	5	-4.79	20111192460	1366005	283.42	14690	15450	13330	18460	9940	14200	14722.63	0.91	0	-70892	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1057	-19.20	6.24	12	17.47	-704.00	2166.00	45000	20230706	-69.96	11760	20230822	14.97	45000	-69.96	20230706	11760	14.97	20230822	45000	-69.96	20230706	11760	14.97	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
116	20231010	140902	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	13650	-550	5	-3.87	19359715940	1310303	271.87	14690	15450	13550	18460	9940	14200	14774.99	0.91	0	-71053	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1067	-19.39	6.30	12	16.76	-704.00	2166.00	45000	20230706	-69.67	11760	20230822	16.07	45000	-69.67	20230706	11760	16.07	20230822	45000	-69.67	20230706	11760	16.07	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
117	20231010	130854	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14120	-80	5	-0.56	18677423080	1261434	261.73	14690	15450	14100	18460	9940	14200	14806.50	0.91	0	-70749	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1104	-20.06	6.52	12	16.13	-704.00	2166.00	45000	20230706	-68.62	11760	20230822	20.07	45000	-68.62	20230706	11760	20.07	20230822	45000	-68.62	20230706	11760	20.07	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
118	20231010	120853	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14280	80	2	0.56	17920664770	1208087	250.66	14690	15450	14150	18460	9940	14200	14833.92	0.91	0	-68284	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1117	-20.28	6.59	12	15.45	-704.00	2166.00	45000	20230706	-68.27	11760	20230822	21.43	45000	-68.27	20230706	11760	21.43	20230822	45000	-68.27	20230706	11760	21.43	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
119	20231010	110837	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14350	150	2	1.06	17490595850	1177977	244.41	14690	15450	14150	18460	9940	14200	14847.99	0.91	0	-58840	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1122	-20.38	6.63	12	15.06	-704.00	2166.00	45000	20230706	-68.11	11760	20230822	22.02	45000	-68.11	20230706	11760	22.02	20230822	45000	-68.11	20230706	11760	22.02	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
120	20231010	100846	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14550	350	2	2.46	16579863020	1114812	231.30	14690	15450	14150	18460	9940	14200	14872.34	0.91	0	-51372	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1138	-20.67	6.72	12	14.26	-704.00	2166.00	45000	20230706	-67.67	11760	20230822	23.72	45000	-67.67	20230706	11760	23.72	20230822	45000	-67.67	20230706	11760	23.72	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
121	20231010	090841	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14300	100	2	0.70	2981270010	201480	41.80	14690	15000	14150	18460	9940	14200	14796.85	0.91	0	-30423	15606	14902	14476	13772	13346	15255	14125	39	4260	500	9940	10	1	7819826	1118	-20.31	6.60	12	2.58	-704.00	2166.00	45000	20230706	-68.22	11760	20230822	21.60	45000	-68.22	20230706	11760	21.60	20230822	45000	-68.22	20230706	11760	21.60	20230822	1.60	N	274400	500	39 억		71389	N	N	0	N	00	N
122	20231006	160849	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14200	-40	5	-0.28	6885323300	472706	106.64	14050	15180	14050	18510	9970	14240	14566.55	1.13	0	-18370	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1110	-20.17	6.56	12	6.04	-704.00	2166.00	45000	20230706	-68.44	11760	20230822	20.75	45000	-68.44	20230706	11760	20.75	20230822	45000	-68.44	20230706	11760	20.75	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
123	20231006	150837	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14170	-70	5	-0.49	6618717100	453910	102.40	14050	15180	14050	18510	9970	14240	14581.73	1.13	0	-17193	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1108	-20.13	6.54	12	5.80	-704.00	2166.00	45000	20230706	-68.51	11760	20230822	20.49	45000	-68.51	20230706	11760	20.49	20230822	45000	-68.51	20230706	11760	20.49	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
124	20231006	140838	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14230	-10	5	-0.07	6262243970	428803	96.74	14050	15180	14050	18510	9970	14240	14604.20	1.13	0	-9945	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1113	-20.21	6.57	12	5.48	-704.00	2166.00	45000	20230706	-68.38	11760	20230822	21.00	45000	-68.38	20230706	11760	21.00	20230822	45000	-68.38	20230706	11760	21.00	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
125	20231006	130828	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14220	-20	5	-0.14	5719068360	390499	88.10	14050	15180	14050	18510	9970	14240	14645.76	1.13	0	-748	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1112	-20.20	6.57	12	4.99	-704.00	2166.00	45000	20230706	-68.40	11760	20230822	20.92	45000	-68.40	20230706	11760	20.92	20230822	45000	-68.40	20230706	11760	20.92	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
126	20231006	120826	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14270	30	2	0.21	5418118560	369365	83.33	14050	15180	14050	18510	9970	14240	14668.99	1.13	0	1551	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1116	-20.27	6.59	12	4.72	-704.00	2166.00	45000	20230706	-68.29	11760	20230822	21.34	45000	-68.29	20230706	11760	21.34	20230822	45000	-68.29	20230706	11760	21.34	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
127	20231006	110820	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14320	80	2	0.56	4747671080	322332	72.72	14050	15180	14050	18510	9970	14240	14729.46	1.13	0	12008	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1120	-20.34	6.61	12	4.12	-704.00	2166.00	45000	20230706	-68.18	11760	20230822	21.77	45000	-68.18	20230706	11760	21.77	20230822	45000	-68.18	20230706	11760	21.77	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
128	20231006	100826	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14530	290	2	2.04	4022128830	272250	61.42	14050	15180	14050	18510	9970	14240	14774.08	1.13	0	27864	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1136	-20.64	6.71	12	3.48	-704.00	2166.00	45000	20230706	-67.71	11760	20230822	23.55	45000	-67.71	20230706	11760	23.55	20230822	45000	-67.71	20230706	11760	23.55	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N
129	20231006	090819	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	14640	400	2	2.81	324517600	22658	5.11	14050	14670	14050	18510	9970	14240	14323.22	1.13	0	4120	15473	14856	14383	13766	13293	15165	14075	39	4270	500	9960	10	1	7819826	1145	-20.80	6.76	12	0.29	-704.00	2166.00	45000	20230706	-67.47	11760	20230822	24.49	45000	-67.47	20230706	11760	24.49	20230822	45000	-67.47	20230706	11760	24.49	20230822	1.32	N	274400	500	39 억		88130	N	N	0	N	00	N