KissMeData/418470/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	161257	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17670	-1100	5	-5.86	3769307680	205699	9.19	18770	19120	17670	24400	13140	18770	18324.05	3.58	0	12714	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1433	8.69	15.39	12	2.54	2033.00	1148.00	57600	20230927	-69.32	17670	20231031	0.00	57600	-69.32	20230927	17670	0.00	20231031	57600	-69.32	20230927	17670	0.00	20231031	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
3	20231031	151309	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	17920	-850	5	-4.53	3502274400	190684	8.52	18770	19120	17920	24400	13140	18770	18361.24	3.58	0	10181	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1453	8.81	15.61	12	2.35	2033.00	1148.00	57600	20230927	-68.89	17920	20231031	0.00	57600	-68.89	20230927	17920	0.00	20231031	57600	-68.89	20230927	17920	0.00	20231031	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
4	20231031	141319	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	18000	-770	5	-4.10	3223844440	175192	7.83	18770	19120	17950	24400	13140	18770	18396.14	3.58	0	6798	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1460	8.85	15.68	12	2.16	2033.00	1148.00	57600	20230927	-68.75	17950	20231031	0.28	57600	-68.75	20230927	17950	0.28	20231031	57600	-68.75	20230927	17950	0.28	20231031	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
5	20231031	131307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18220	-550	5	-2.93	2700992900	146225	6.53	18770	19120	18150	24400	13140	18770	18465.99	3.58	0	2615	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1478	8.96	15.87	12	1.80	2033.00	1148.00	57600	20230927	-68.37	18010	20231024	1.17	57600	-68.37	20230927	18010	1.17	20231024	57600	-68.37	20230927	18010	1.17	20231024	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
6	20231031	121310	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18240	-530	5	-2.82	2443366510	132057	5.90	18770	19120	18150	24400	13140	18770	18496.90	3.58	0	-2107	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1479	8.97	15.89	12	1.63	2033.00	1148.00	57600	20230927	-68.33	18010	20231024	1.28	57600	-68.33	20230927	18010	1.28	20231024	57600	-68.33	20230927	18010	1.28	20231024	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
7	20231031	111340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18290	-480	5	-2.56	2245061240	121168	5.41	18770	19120	18150	24400	13140	18770	18523.12	3.58	0	-4046	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1483	9.00	15.93	12	1.49	2033.00	1148.00	57600	20230927	-68.25	18010	20231024	1.55	57600	-68.25	20230927	18010	1.55	20231024	57600	-68.25	20230927	18010	1.55	20231024	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
8	20231031	101317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18320	-450	5	-2.40	1999109550	107680	4.81	18770	19120	18150	24400	13140	18770	18560.13	3.58	0	-3343	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1486	9.01	15.96	12	1.33	2033.00	1148.00	57600	20230927	-68.19	18010	20231024	1.72	57600	-68.19	20230927	18010	1.72	20231024	57600	-68.19	20230927	18010	1.72	20231024	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
9	20231031	091320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18970	200	2	1.07	487055870	25925	1.16	18770	18980	18670	24400	13140	18770	18789.05	3.58	0	1661	20543	19656	19113	18226	17683	19385	17955	41	5630	500	13130	10	1	8110389	1539	9.33	16.52	12	0.32	2033.00	1148.00	57600	20230927	-67.07	18010	20231024	5.33	57600	-67.07	20230927	18010	5.33	20231024	57600	-67.07	20230927	18010	5.33	20231024	0.00	N	418470	500	40 억		290476	N	N	0	N	00	N
10	20231030	161252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18770	-630	5	-3.25	43385856530	2223634	358.87	19700	20000	18570	25200	13580	19400	19511.32	3.79	0	-24003	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1522	9.23	16.35	12	27.42	2033.00	1148.00	57600	20230927	-67.41	18010	20231024	4.22	57600	-67.41	20230927	18010	4.22	20231024	57600	-67.41	20230927	18010	4.22	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
11	20231030	151223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18860	-540	5	-2.78	43110010130	2208958	356.50	19700	20000	18570	25200	13580	19400	19515.99	3.79	0	-23088	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1530	9.28	16.43	12	27.24	2033.00	1148.00	57600	20230927	-67.26	18010	20231024	4.72	57600	-67.26	20230927	18010	4.72	20231024	57600	-67.26	20230927	18010	4.72	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
12	20231030	141222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18940	-460	5	-2.37	42603346510	2182047	352.16	19700	20000	18570	25200	13580	19400	19524.49	3.79	0	-23211	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1536	9.32	16.50	12	26.90	2033.00	1148.00	57600	20230927	-67.12	18010	20231024	5.16	57600	-67.12	20230927	18010	5.16	20231024	57600	-67.12	20230927	18010	5.16	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
13	20231030	131225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18970	-430	5	-2.22	42036392330	2152033	347.31	19700	20000	18570	25200	13580	19400	19533.34	3.79	0	-22217	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1539	9.33	16.52	12	26.53	2033.00	1148.00	57600	20230927	-67.07	18010	20231024	5.33	57600	-67.07	20230927	18010	5.33	20231024	57600	-67.07	20230927	18010	5.33	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
14	20231030	121215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18790	-610	5	-3.14	41638424630	2130951	343.91	19700	20000	18570	25200	13580	19400	19539.83	3.79	0	-22580	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1524	9.24	16.37	12	26.27	2033.00	1148.00	57600	20230927	-67.38	18010	20231024	4.33	57600	-67.38	20230927	18010	4.33	20231024	57600	-67.38	20230927	18010	4.33	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
15	20231030	111216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19350	-50	5	-0.26	38603893270	1971919	318.24	19700	20000	18570	25200	13580	19400	19576.81	3.79	0	-22876	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1569	9.52	16.86	12	24.31	2033.00	1148.00	57600	20230927	-66.41	18010	20231024	7.44	57600	-66.41	20230927	18010	7.44	20231024	57600	-66.41	20230927	18010	7.44	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
16	20231030	101211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19440	40	2	0.21	29964611180	1527986	246.60	19700	20000	18570	25200	13580	19400	19610.53	3.79	0	-19887	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1577	9.56	16.93	12	18.84	2033.00	1148.00	57600	20230927	-66.25	18010	20231024	7.94	57600	-66.25	20230927	18010	7.94	20231024	57600	-66.25	20230927	18010	7.94	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
17	20231030	091212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19660	260	2	1.34	6385370890	323435	52.20	19700	20000	19540	25200	13580	19400	19742.36	3.79	0	-12502	20900	20150	19550	18800	18200	19850	18500	41	5800	500	13580	10	1	8110389	1595	9.67	17.13	12	3.99	2033.00	1148.00	57600	20230927	-65.87	18010	20231024	9.16	57600	-65.87	20230927	18010	9.16	20231024	57600	-65.87	20230927	18010	9.16	20231024	0.00	N	418470	500	40 억		307729	N	N	0	N	00	N
18	20231027	161109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19400	-1200	5	-5.83	11957165070	606904	21.56	20100	20300	18950	26750	14450	20600	19702.42	2.77	0	87696	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1573	9.54	16.90	12	7.48	2033.00	1148.00	57600	20230927	-66.32	18010	20231024	7.72	57600	-66.32	20230927	18010	7.72	20231024	57600	-66.32	20230927	18010	7.72	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
19	20231027	151212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19260	-1340	5	-6.50	11574361800	587163	20.86	20100	20300	18950	26750	14450	20600	19712.35	2.77	0	90222	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1562	9.47	16.78	12	7.24	2033.00	1148.00	57600	20230927	-66.56	18010	20231024	6.94	57600	-66.56	20230927	18010	6.94	20231024	57600	-66.56	20230927	18010	6.94	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
20	20231027	141211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19270	-1330	5	-6.46	9167601200	461270	16.38	20100	20300	19210	26750	14450	20600	19874.69	2.77	0	102650	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1563	9.48	16.79	12	5.69	2033.00	1148.00	57600	20230927	-66.55	18010	20231024	7.00	57600	-66.55	20230927	18010	7.00	20231024	57600	-66.55	20230927	18010	7.00	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
21	20231027	131200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19640	-960	5	-4.66	8012621090	401732	14.27	20100	20300	19540	26750	14450	20600	19945.19	2.77	0	91838	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1593	9.66	17.11	12	4.95	2033.00	1148.00	57600	20230927	-65.90	18010	20231024	9.05	57600	-65.90	20230927	18010	9.05	20231024	57600	-65.90	20230927	18010	9.05	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
22	20231027	121213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19960	-640	5	-3.11	7062150610	353969	12.57	20100	20300	19540	26750	14450	20600	19951.32	2.77	0	80517	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1619	9.82	17.39	12	4.36	2033.00	1148.00	57600	20230927	-65.35	18010	20231024	10.83	57600	-65.35	20230927	18010	10.83	20231024	57600	-65.35	20230927	18010	10.83	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
23	20231027	111221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	-720	5	-3.50	6370126610	319214	11.34	20100	20300	19540	26750	14450	20600	19955.66	2.77	0	65718	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1612	9.78	17.32	12	3.94	2033.00	1148.00	57600	20230927	-65.49	18010	20231024	10.38	57600	-65.49	20230927	18010	10.38	20231024	57600	-65.49	20230927	18010	10.38	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
24	20231027	101208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19950	-650	5	-3.16	4868429780	243878	8.66	20100	20300	19540	26750	14450	20600	19962.56	2.77	0	35480	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1618	9.81	17.38	12	3.01	2033.00	1148.00	57600	20230927	-65.36	18010	20231024	10.77	57600	-65.36	20230927	18010	10.77	20231024	57600	-65.36	20230927	18010	10.77	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
25	20231027	091214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19980	-620	5	-3.01	2385684330	119217	4.23	20100	20300	19820	26750	14450	20600	20011.27	2.77	0	23758	27220	23910	21290	17980	15360	25565	19635	41	6150	500	14420	10	1	8110389	1620	9.83	17.40	12	1.47	2033.00	1148.00	57600	20230927	-65.31	18010	20231024	10.94	57600	-65.31	20230927	18010	10.94	20231024	57600	-65.31	20230927	18010	10.94	20231024	0.00	N	418470	500	40 억		224690	N	N	0	N	00	N
26	20231026	161155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20600	780	2	3.94	63302163460	2792578	269.48	18990	24600	18670	25750	13880	19820	22671.94	2.90	0	15473	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1671	10.13	17.94	12	34.43	2033.00	1148.00	57600	20230927	-64.24	18010	20231024	14.38	57600	-64.24	20230927	18010	14.38	20231024	57600	-64.24	20230927	18010	14.38	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
27	20231026	151152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20650	830	2	4.19	62569380110	2756958	266.04	18990	24600	18670	25750	13880	19820	22695.08	2.90	0	13839	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1675	10.16	17.99	12	33.99	2033.00	1148.00	57600	20230927	-64.15	18010	20231024	14.66	57600	-64.15	20230927	18010	14.66	20231024	57600	-64.15	20230927	18010	14.66	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
28	20231026	141155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20750	930	2	4.69	59358981360	2601806	251.07	18990	24600	18670	25750	13880	19820	22814.53	2.90	0	11618	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1683	10.21	18.07	12	32.08	2033.00	1148.00	57600	20230927	-63.98	18010	20231024	15.21	57600	-63.98	20230927	18010	15.21	20231024	57600	-63.98	20230927	18010	15.21	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
29	20231026	131153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	4130	2	20.84	50504743260	2205305	212.81	18990	24600	18670	25750	13880	19820	22901.48	2.90	0	-1013	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1942	11.78	20.86	12	27.19	2033.00	1148.00	57600	20230927	-58.42	18010	20231024	32.98	57600	-58.42	20230927	18010	32.98	20231024	57600	-58.42	20230927	18010	32.98	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
30	20231026	121145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23100	3280	2	16.55	36772900960	1633792	157.66	18990	24200	18670	25750	13880	19820	22507.71	2.90	0	1448	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1873	11.36	20.12	12	20.14	2033.00	1148.00	57600	20230927	-59.90	18010	20231024	28.26	57600	-59.90	20230927	18010	28.26	20231024	57600	-59.90	20230927	18010	28.26	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
31	20231026	111202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23550	3730	2	18.82	30290082460	1354077	130.67	18990	24200	18670	25750	13880	19820	22369.55	2.90	0	529	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1910	11.58	20.51	12	16.70	2033.00	1148.00	57600	20230927	-59.11	18010	20231024	30.76	57600	-59.11	20230927	18010	30.76	20231024	57600	-59.11	20230927	18010	30.76	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
32	20231026	101157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21000	1180	2	5.95	5511747360	270990	26.15	18990	21700	18670	25750	13880	19820	20339.31	2.90	0	-891	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	50	1	8110389	1703	10.33	18.29	12	3.34	2033.00	1148.00	57600	20230927	-63.54	18010	20231024	16.60	57600	-63.54	20230927	18010	16.60	20231024	57600	-63.54	20230927	18010	16.60	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
33	20231026	091154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18970	-850	5	-4.29	596857790	31658	3.05	18990	19010	18670	25750	13880	19820	18853.18	2.90	0	-2287	25146	22482	20686	18022	16226	23815	19355	41	5930	500	13870	10	1	8110389	1539	9.33	16.52	12	0.39	2033.00	1148.00	57600	20230927	-67.07	18010	20231024	5.33	57600	-67.07	20230927	18010	5.33	20231024	57600	-67.07	20230927	18010	5.33	20231024	0.00	N	418470	500	40 억		234856	N	N	0	N	00	N
34	20231025	161156	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19820	840	2	4.43	21694606410	1018335	1075.21	19300	23350	18890	24650	13290	18980	21308.55	2.76	0	8909	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	10	1	8110389	1607	9.75	17.26	12	12.56	2033.00	1148.00	57600	20230927	-65.59	18010	20231024	10.05	57600	-65.59	20230927	18010	10.05	20231024	57600	-65.59	20230927	18010	10.05	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
35	20231025	151154	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19990	1010	2	5.32	21172767870	992058	1047.47	19300	23350	18890	24650	13290	18980	21342.29	2.76	0	7606	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	10	1	8110389	1621	9.83	17.41	12	12.23	2033.00	1148.00	57600	20230927	-65.30	18010	20231024	10.99	57600	-65.30	20230927	18010	10.99	20231024	57600	-65.30	20230927	18010	10.99	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
36	20231025	141149	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	21050	2070	2	10.91	18391416790	855377	903.15	19300	23350	18890	24650	13290	18980	21500.98	2.76	0	2019	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	50	1	8110389	1707	10.35	18.34	12	10.55	2033.00	1148.00	57600	20230927	-63.45	18010	20231024	16.88	57600	-63.45	20230927	18010	16.88	20231024	57600	-63.45	20230927	18010	16.88	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
37	20231025	131150	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19690	710	2	3.74	3144596900	159305	168.20	19300	20450	18890	24650	13290	18980	19739.52	2.76	0	7866	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	10	1	8110389	1597	9.69	17.15	12	1.96	2033.00	1148.00	57600	20230927	-65.82	18010	20231024	9.33	57600	-65.82	20230927	18010	9.33	20231024	57600	-65.82	20230927	18010	9.33	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
38	20231025	121154	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19680	700	2	3.69	2962480190	150055	158.44	19300	20450	18890	24650	13290	18980	19742.68	2.76	0	6615	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	10	1	8110389	1596	9.68	17.14	12	1.85	2033.00	1148.00	57600	20230927	-65.83	18010	20231024	9.27	57600	-65.83	20230927	18010	9.27	20231024	57600	-65.83	20230927	18010	9.27	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
39	20231025	111154	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	20100	1120	2	5.90	2779743150	140864	148.73	19300	20450	18890	24650	13290	18980	19733.58	2.76	0	7340	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	50	1	8110389	1630	9.89	17.51	12	1.74	2033.00	1148.00	57600	20230927	-65.10	18010	20231024	11.60	57600	-65.10	20230927	18010	11.60	20231024	57600	-65.10	20230927	18010	11.60	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
40	20231025	101156	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19820	840	2	4.43	1739017440	88653	93.60	19300	20400	18890	24650	13290	18980	19616.07	2.76	0	4074	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	10	1	8110389	1607	9.75	17.26	12	1.09	2033.00	1148.00	57600	20230927	-65.59	18010	20231024	10.05	57600	-65.59	20230927	18010	10.05	20231024	57600	-65.59	20230927	18010	10.05	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
41	20231025	091150	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19100	120	2	0.63	162256220	8514	8.99	19300	19300	18890	24650	13290	18980	19057.67	2.76	0	-125	20106	19542	18776	18212	17446	19160	17830	41	5670	500	13280	10	1	8110389	1549	9.39	16.64	12	0.10	2033.00	1148.00	57600	20230927	-66.84	18010	20231024	6.05	57600	-66.84	20230927	18010	6.05	20231024	57600	-66.84	20230927	18010	6.05	20231024	0.00	N	418470	500	40 억		223836	N	N	0	N	00	N
42	20231024	161123	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18980	70	2	0.37	1728649880	92707	116.05	19150	19340	18010	24550	13240	18910	18644.64	2.67	0	5374	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1539	9.34	16.53	12	1.14	2033.00	1148.00	57600	20230927	-67.05	18010	20231024	5.39	57600	-67.05	20230927	18010	5.39	20231024	57600	-67.05	20230927	18010	5.39	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
43	20231024	151143	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19040	130	2	0.69	1646004830	88358	110.61	19150	19340	18010	24550	13240	18910	18628.81	2.67	0	5032	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1544	9.37	16.59	12	1.09	2033.00	1148.00	57600	20230927	-66.94	18010	20231024	5.72	57600	-66.94	20230927	18010	5.72	20231024	57600	-66.94	20230927	18010	5.72	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
44	20231024	141125	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19060	150	2	0.79	1467053450	78931	98.81	19150	19340	18010	24550	13240	18910	18586.53	2.67	0	2391	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1546	9.38	16.60	12	0.97	2033.00	1148.00	57600	20230927	-66.91	18010	20231024	5.83	57600	-66.91	20230927	18010	5.83	20231024	57600	-66.91	20230927	18010	5.83	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
45	20231024	131129	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18830	-80	5	-0.42	1310006420	70641	88.43	19150	19340	18010	24550	13240	18910	18544.56	2.67	0	766	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1527	9.26	16.40	12	0.87	2033.00	1148.00	57600	20230927	-67.31	18010	20231024	4.55	57600	-67.31	20230927	18010	4.55	20231024	57600	-67.31	20230927	18010	4.55	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
46	20231024	121142	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18480	-430	5	-2.27	1038099250	56092	70.22	19150	19340	18010	24550	13240	18910	18507.08	2.67	0	-4627	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1499	9.09	16.10	12	0.69	2033.00	1148.00	57600	20230927	-67.92	18010	20231024	2.61	57600	-67.92	20230927	18010	2.61	20231024	57600	-67.92	20230927	18010	2.61	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
47	20231024	111137	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18170	-740	5	-3.91	851055200	45965	57.54	19150	19340	18010	24550	13240	18910	18515.29	2.67	0	-4036	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1474	8.94	15.83	12	0.57	2033.00	1148.00	57600	20230927	-68.45	18010	20231024	0.89	57600	-68.45	20230927	18010	0.89	20231024	57600	-68.45	20230927	18010	0.89	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
48	20231024	101127	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18400	-510	5	-2.70	487183040	25904	32.43	19150	19340	18160	24550	13240	18910	18807.25	2.67	0	-5287	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1492	9.05	16.03	12	0.32	2033.00	1148.00	57600	20230927	-68.06	18160	20231024	1.32	57600	-68.06	20230927	18160	1.32	20231024	57600	-68.06	20230927	18160	1.32	20231024	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
49	20231024	091135	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	19130	220	2	1.16	102445010	5339	6.68	19150	19340	19010	24550	13240	18910	19188.05	2.67	0	-603	19763	19336	19123	18696	18483	19230	18590	41	5640	500	13230	10	1	8110389	1552	9.41	16.66	12	0.07	2033.00	1148.00	57600	20230927	-66.79	18910	20231023	1.16	57600	-66.79	20230927	18910	1.16	20231023	57600	-66.79	20230927	18910	1.16	20231023	0.00	N	418470	500	40 억		216218	N	N	0	N	00	N
50	20231023	161117	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18910	-300	5	-1.56	1428594940	74846	63.81	18930	19550	18910	24950	13450	19210	19087.70	2.50	0	-187	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1534	9.30	16.47	12	0.92	2033.00	1148.00	57600	20230927	-67.17	18910	20231023	0.00	57600	-67.17	20230927	18910	0.00	20231023	57600	-67.17	20230927	18910	0.00	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
51	20231023	151123	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	18940	-270	5	-1.41	1192465170	62368	53.18	18930	19550	18910	24950	13450	19210	19119.68	2.50	0	1183	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1536	9.32	16.50	12	0.77	2033.00	1148.00	57600	20230927	-67.12	18910	20231023	0.16	57600	-67.12	20230927	18910	0.16	20231023	57600	-67.12	20230927	18910	0.16	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
52	20231023	141121	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19040	-170	5	-0.88	926423600	48371	41.24	18930	19550	18920	24950	13450	19210	19152.34	2.50	0	1262	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1544	9.37	16.59	12	0.60	2033.00	1148.00	57600	20230927	-66.94	18920	20231023	0.63	57600	-66.94	20230927	18920	0.63	20231023	57600	-66.94	20230927	18920	0.63	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
53	20231023	131128	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19150	-60	5	-0.31	741389070	38668	32.97	18930	19550	18920	24950	13450	19210	19173.10	2.50	0	1765	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1553	9.42	16.68	12	0.48	2033.00	1148.00	57600	20230927	-66.75	18920	20231023	1.22	57600	-66.75	20230927	18920	1.22	20231023	57600	-66.75	20230927	18920	1.22	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
54	20231023	121116	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19130	-80	5	-0.42	659006690	34364	29.30	18930	19550	18920	24950	13450	19210	19177.15	2.50	0	1995	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1552	9.41	16.66	12	0.42	2033.00	1148.00	57600	20230927	-66.79	18920	20231023	1.11	57600	-66.79	20230927	18920	1.11	20231023	57600	-66.79	20230927	18920	1.11	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
55	20231023	111115	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19260	50	2	0.26	584904780	30502	26.01	18930	19550	18920	24950	13450	19210	19175.84	2.50	0	1843	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1562	9.47	16.78	12	0.38	2033.00	1148.00	57600	20230927	-66.56	18920	20231023	1.80	57600	-66.56	20230927	18920	1.80	20231023	57600	-66.56	20230927	18920	1.80	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
56	20231023	101107	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19090	-120	5	-0.62	490058010	25570	21.80	18930	19550	18920	24950	13450	19210	19165.18	2.50	0	2002	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1548	9.39	16.63	12	0.32	2033.00	1148.00	57600	20230927	-66.86	18920	20231023	0.90	57600	-66.86	20230927	18920	0.90	20231023	57600	-66.86	20230927	18920	0.90	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
57	20231023	091129	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19430	220	2	1.15	167663210	8802	7.50	18930	19430	18920	24950	13450	19210	19046.53	2.50	0	2907	20263	19736	19343	18816	18423	19540	18620	41	5740	500	13440	10	1	8110389	1576	9.56	16.93	12	0.11	2033.00	1148.00	57600	20230927	-66.27	18920	20231023	2.70	57600	-66.27	20230927	18920	2.70	20231023	57600	-66.27	20230927	18920	2.70	20231023	0.00	N	418470	500	40 억		202408	N	N	0	N	00	N
58	20231020	161111	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19210	-790	5	-3.95	2209819770	114169	71.60	19850	19870	18950	26000	14000	20000	19355.81	2.22	0	8286	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1558	9.45	16.73	12	1.41	2033.00	1148.00	57600	20230927	-66.65	18950	20231020	1.37	57600	-66.65	20230927	18950	1.37	20231020	57600	-66.65	20230927	18950	1.37	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
59	20231020	151109	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19350	-650	5	-3.25	2092050870	108051	67.77	19850	19870	18950	26000	14000	20000	19361.70	2.22	0	7808	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1569	9.52	16.86	12	1.33	2033.00	1148.00	57600	20230927	-66.41	18950	20231020	2.11	57600	-66.41	20230927	18950	2.11	20231020	57600	-66.41	20230927	18950	2.11	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
60	20231020	141123	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19570	-430	5	-2.15	1901751860	98281	61.64	19850	19870	18950	26000	14000	20000	19350.15	2.22	0	7085	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1587	9.63	17.05	12	1.21	2033.00	1148.00	57600	20230927	-66.02	18950	20231020	3.27	57600	-66.02	20230927	18950	3.27	20231020	57600	-66.02	20230927	18950	3.27	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
61	20231020	131052	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19490	-510	5	-2.55	1693293990	87593	54.94	19850	19870	18950	26000	14000	20000	19331.38	2.22	0	4844	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1581	9.59	16.98	12	1.08	2033.00	1148.00	57600	20230927	-66.16	18950	20231020	2.85	57600	-66.16	20230927	18950	2.85	20231020	57600	-66.16	20230927	18950	2.85	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
62	20231020	121103	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19350	-650	5	-3.25	1493510680	77323	48.50	19850	19870	18950	26000	14000	20000	19315.22	2.22	0	2760	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1569	9.52	16.86	12	0.95	2033.00	1148.00	57600	20230927	-66.41	18950	20231020	2.11	57600	-66.41	20230927	18950	2.11	20231020	57600	-66.41	20230927	18950	2.11	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
63	20231020	111114	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19150	-850	5	-4.25	1262502460	65327	40.97	19850	19870	18950	26000	14000	20000	19325.89	2.22	0	546	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1553	9.42	16.68	12	0.81	2033.00	1148.00	57600	20230927	-66.75	18950	20231020	1.06	57600	-66.75	20230927	18950	1.06	20231020	57600	-66.75	20230927	18950	1.06	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
64	20231020	101105	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19170	-830	5	-4.15	915826520	47175	29.59	19850	19870	19100	26000	14000	20000	19413.39	2.22	0	-3214	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1555	9.43	16.70	12	0.58	2033.00	1148.00	57600	20230927	-66.72	19100	20231020	0.37	57600	-66.72	20230927	19100	0.37	20231020	57600	-66.72	20230927	19100	0.37	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
65	20231020	091103	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19600	-400	5	-2.00	249690120	12677	7.95	19850	19870	19550	26000	14000	20000	19696.31	2.22	0	-910	20800	20400	20100	19700	19400	20250	19550	41	6000	500	14000	10	1	8110389	1590	9.64	17.07	12	0.16	2033.00	1148.00	57600	20230927	-65.97	19550	20231020	0.26	57600	-65.97	20230927	19550	0.26	20231020	57600	-65.97	20230927	19550	0.26	20231020	0.00	N	418470	500	40 억		180373	N	N	0	N	00	N
66	20231019	161103	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20000	-850	5	-4.08	3083608860	154180	73.29	20300	20500	19800	27100	14600	20850	19998.76	1.76	0	37758	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	50	1	8110389	1622	9.84	17.42	12	1.90	2033.00	1148.00	57600	20230927	-65.28	19800	20231019	1.01	57600	-65.28	20230927	19800	1.01	20231019	57600	-65.28	20230927	19800	1.01	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
67	20231019	151049	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19970	-880	5	-4.22	2729959070	136525	64.90	20300	20500	19800	27100	14600	20850	19994.77	1.76	0	26512	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	10	1	8110389	1620	9.82	17.40	12	1.68	2033.00	1148.00	57600	20230927	-65.33	19800	20231019	0.86	57600	-65.33	20230927	19800	0.86	20231019	57600	-65.33	20230927	19800	0.86	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
68	20231019	141105	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20100	-750	5	-3.60	2316958340	115799	55.04	20300	20500	19800	27100	14600	20850	20006.97	1.76	0	20082	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	50	1	8110389	1630	9.89	17.51	12	1.43	2033.00	1148.00	57600	20230927	-65.10	19800	20231019	1.52	57600	-65.10	20230927	19800	1.52	20231019	57600	-65.10	20230927	19800	1.52	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
69	20231019	131055	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20200	-650	5	-3.12	1975494950	98788	46.96	20300	20500	19800	27100	14600	20850	19995.56	1.76	0	14957	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	50	1	8110389	1638	9.94	17.60	12	1.22	2033.00	1148.00	57600	20230927	-64.93	19800	20231019	2.02	57600	-64.93	20230927	19800	2.02	20231019	57600	-64.93	20230927	19800	2.02	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
70	20231019	121103	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20000	-850	5	-4.08	1803200710	90190	42.87	20300	20500	19800	27100	14600	20850	19991.42	1.76	0	12234	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	50	1	8110389	1622	9.84	17.42	12	1.11	2033.00	1148.00	57600	20230927	-65.28	19800	20231019	1.01	57600	-65.28	20230927	19800	1.01	20231019	57600	-65.28	20230927	19800	1.01	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
71	20231019	111055	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19960	-890	5	-4.27	1642900140	82186	39.07	20300	20500	19800	27100	14600	20850	19987.89	1.76	0	10829	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	10	1	8110389	1619	9.82	17.39	12	1.01	2033.00	1148.00	57600	20230927	-65.35	19800	20231019	0.81	57600	-65.35	20230927	19800	0.81	20231019	57600	-65.35	20230927	19800	0.81	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
72	20231019	101051	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20100	-750	5	-3.60	1383323900	69229	32.91	20300	20500	19800	27100	14600	20850	19979.30	1.76	0	8965	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	50	1	8110389	1630	9.89	17.51	12	0.85	2033.00	1148.00	57600	20230927	-65.10	19800	20231019	1.52	57600	-65.10	20230927	19800	1.52	20231019	57600	-65.10	20230927	19800	1.52	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
73	20231019	091059	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	19900	-950	5	-4.56	579694550	28973	13.77	20300	20350	19880	27100	14600	20850	20002.16	1.76	0	-315	22983	21916	21383	20316	19783	21650	20050	41	6250	500	14590	10	1	8110389	1614	9.79	17.33	12	0.36	2033.00	1148.00	57600	20230927	-65.45	19880	20231019	0.10	57600	-65.45	20230927	19880	0.10	20231019	57600	-65.45	20230927	19880	0.10	20231019	0.00	N	418470	500	40 억		142536	N	N	0	N	00	N
74	20231018	161104	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20850	-1400	5	-6.29	4291843550	199578	94.33	22100	22450	20850	28900	15600	22250	21506.19	1.36	0	13723	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1691	10.26	18.16	12	2.46	2033.00	1148.00	57600	20230927	-63.80	20850	20231018	0.00	57600	-63.80	20230927	20850	0.00	20231018	57600	-63.80	20230927	20850	0.00	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
75	20231018	151055	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	20950	-1300	5	-5.84	4053176000	188160	88.93	22100	22450	20900	28900	15600	22250	21540.56	1.36	0	13803	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1699	10.30	18.25	12	2.32	2033.00	1148.00	57600	20230927	-63.63	20900	20231018	0.24	57600	-63.63	20230927	20900	0.24	20231018	57600	-63.63	20230927	20900	0.24	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
76	20231018	141039	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21400	-850	5	-3.82	3186018100	147014	69.48	22100	22450	21300	28900	15600	22250	21670.95	1.36	0	12832	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1736	10.53	18.64	12	1.81	2033.00	1148.00	57600	20230927	-62.85	21300	20231018	0.47	57600	-62.85	20230927	21300	0.47	20231018	57600	-62.85	20230927	21300	0.47	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
77	20231018	131036	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21550	-700	5	-3.15	2947047300	135869	64.22	22100	22450	21300	28900	15600	22250	21689.75	1.36	0	11242	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1748	10.60	18.77	12	1.68	2033.00	1148.00	57600	20230927	-62.59	21300	20231018	1.17	57600	-62.59	20230927	21300	1.17	20231018	57600	-62.59	20230927	21300	1.17	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
78	20231018	121056	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21450	-800	5	-3.60	2685850600	123689	58.46	22100	22450	21300	28900	15600	22250	21713.91	1.36	0	9438	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1740	10.55	18.68	12	1.53	2033.00	1148.00	57600	20230927	-62.76	21300	20231018	0.70	57600	-62.76	20230927	21300	0.70	20231018	57600	-62.76	20230927	21300	0.70	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
79	20231018	111047	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21800	-450	5	-2.02	2266180050	104168	49.23	22100	22450	21300	28900	15600	22250	21754.35	1.36	0	7218	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1768	10.72	18.99	12	1.28	2033.00	1148.00	57600	20230927	-62.15	21300	20231018	2.35	57600	-62.15	20230927	21300	2.35	20231018	57600	-62.15	20230927	21300	2.35	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
80	20231018	101059	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	21550	-700	5	-3.15	1965247100	90289	42.67	22100	22450	21300	28900	15600	22250	21765.39	1.36	0	3412	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1748	10.60	18.77	12	1.11	2033.00	1148.00	57600	20230927	-62.59	21300	20231018	1.17	57600	-62.59	20230927	21300	1.17	20231018	57600	-62.59	20230927	21300	1.17	20231018	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
81	20231018	091040	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22050	-200	5	-0.90	379459500	17095	8.08	22100	22450	22050	28900	15600	22250	22196.64	1.36	0	484	24150	23200	22600	21650	21050	22900	21350	41	6650	500	15570	50	1	8110389	1788	10.85	19.21	12	0.21	2033.00	1148.00	57600	20230927	-61.72	22000	20231017	0.23	57600	-61.72	20230927	22000	0.23	20231017	57600	-61.72	20230927	22000	0.23	20231017	0.00	N	418470	500	40 억		110563	N	N	0	N	00	N
82	20231017	161045	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22250	-650	5	-2.84	4619155750	202323	56.45	23250	23550	22000	29750	16050	22900	22836.86	1.37	0	-2358	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1805	10.94	19.38	12	2.49	2033.00	1148.00	57600	20230927	-61.37	22000	20231017	1.14	57600	-61.37	20230927	22000	1.14	20231017	57600	-61.37	20230927	22000	1.14	20231017	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
83	20231017	151052	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22450	-450	5	-1.97	4184542900	182850	51.02	23250	23550	22000	29750	16050	22900	22885.08	1.37	0	-701	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1821	11.04	19.56	12	2.25	2033.00	1148.00	57600	20230927	-61.02	22000	20231017	2.05	57600	-61.02	20230927	22000	2.05	20231017	57600	-61.02	20230927	22000	2.05	20231017	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
84	20231017	141054	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22650	-250	5	-1.09	3604489950	157160	43.85	23250	23550	22000	29750	16050	22900	22935.25	1.37	0	-167	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1837	11.14	19.73	12	1.94	2033.00	1148.00	57600	20230927	-60.68	22000	20231017	2.95	57600	-60.68	20230927	22000	2.95	20231017	57600	-60.68	20230927	22000	2.95	20231017	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
85	20231017	131046	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22900	0	3	0.00	2708006250	117427	32.76	23250	23550	22700	29750	16050	22900	23061.73	1.37	0	-2794	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1857	11.26	19.95	12	1.45	2033.00	1148.00	57600	20230927	-60.24	22450	20231011	2.00	57600	-60.24	20230927	22450	2.00	20231011	57600	-60.24	20230927	22450	2.00	20231011	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
86	20231017	121051	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22850	-50	5	-0.22	2489854950	107904	30.11	23250	23550	22700	29750	16050	22900	23075.36	1.37	0	-2371	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1853	11.24	19.90	12	1.33	2033.00	1148.00	57600	20230927	-60.33	22450	20231011	1.78	57600	-60.33	20230927	22450	1.78	20231011	57600	-60.33	20230927	22450	1.78	20231011	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
87	20231017	111039	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22900	0	3	0.00	2225056300	96312	26.87	23250	23550	22700	29750	16050	22900	23103.41	1.37	0	-2150	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1857	11.26	19.95	12	1.19	2033.00	1148.00	57600	20230927	-60.24	22450	20231011	2.00	57600	-60.24	20230927	22450	2.00	20231011	57600	-60.24	20230927	22450	2.00	20231011	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
88	20231017	101031	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23300	400	2	1.75	1362757750	58682	16.37	23250	23550	22950	29750	16050	22900	23224.92	1.37	0	-1852	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1890	11.46	20.30	12	0.72	2033.00	1148.00	57600	20230927	-59.55	22450	20231011	3.79	57600	-59.55	20230927	22450	3.79	20231011	57600	-59.55	20230927	22450	3.79	20231011	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
89	20231017	091044	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23100	200	2	0.87	444504900	19219	5.36	23250	23350	22950	29750	16050	22900	23133.15	1.37	0	-791	24566	23732	23166	22332	21766	24150	22750	41	6850	500	16030	50	1	8110389	1873	11.36	20.12	12	0.24	2033.00	1148.00	57600	20230927	-59.90	22450	20231011	2.90	57600	-59.90	20230927	22450	2.90	20231011	57600	-59.90	20230927	22450	2.90	20231011	0.00	N	418470	500	40 억		111494	N	N	0	N	00	N
90	20231016	161041	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22900	-100	5	-0.43	7965871900	342585	60.17	22600	24000	22600	29900	16100	23000	23254.69	1.14	0	17340	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1857	11.26	19.95	12	4.22	2033.00	1148.00	57600	20230927	-60.24	22450	20231011	2.00	57600	-60.24	20230927	22450	2.00	20231011	57600	-60.24	20230927	22450	2.00	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
91	20231016	151042	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23000	0	3	0.00	7498508100	322170	56.58	22600	24000	22600	29900	16100	23000	23275.01	1.14	0	15486	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1865	11.31	20.03	12	3.97	2033.00	1148.00	57600	20230927	-60.07	22450	20231011	2.45	57600	-60.07	20230927	22450	2.45	20231011	57600	-60.07	20230927	22450	2.45	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
92	20231016	141043	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23500	500	2	2.17	6554161250	281480	49.44	22600	24000	22600	29900	16100	23000	23284.65	1.14	0	14801	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1906	11.56	20.47	12	3.47	2033.00	1148.00	57600	20230927	-59.20	22450	20231011	4.68	57600	-59.20	20230927	22450	4.68	20231011	57600	-59.20	20230927	22450	4.68	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
93	20231016	131034	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23350	350	2	1.52	4913848000	212126	37.26	22600	23600	22600	29900	16100	23000	23164.77	1.14	0	19265	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1894	11.49	20.34	12	2.62	2033.00	1148.00	57600	20230927	-59.46	22450	20231011	4.01	57600	-59.46	20230927	22450	4.01	20231011	57600	-59.46	20230927	22450	4.01	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
94	20231016	121037	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22850	-150	5	-0.65	4305485250	185910	32.65	22600	23600	22600	29900	16100	23000	23158.98	1.14	0	18955	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1853	11.24	19.90	12	2.29	2033.00	1148.00	57600	20230927	-60.33	22450	20231011	1.78	57600	-60.33	20230927	22450	1.78	20231011	57600	-60.33	20230927	22450	1.78	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
95	20231016	111030	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23200	200	2	0.87	3741657300	161553	28.37	22600	23600	22600	29900	16100	23000	23160.56	1.14	0	16906	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1882	11.41	20.21	12	1.99	2033.00	1148.00	57600	20230927	-59.72	22450	20231011	3.34	57600	-59.72	20230927	22450	3.34	20231011	57600	-59.72	20230927	22450	3.34	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
96	20231016	101023	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23100	100	2	0.43	2508645150	108680	19.09	22600	23400	22600	29900	16100	23000	23082.86	1.14	0	17487	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1873	11.36	20.12	12	1.34	2033.00	1148.00	57600	20230927	-59.90	22450	20231011	2.90	57600	-59.90	20230927	22450	2.90	20231011	57600	-59.90	20230927	22450	2.90	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
97	20231016	091026	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23100	100	2	0.43	1086112400	47228	8.29	22600	23350	22600	29900	16100	23000	22997.21	1.14	0	10531	26600	24800	23900	22100	21200	24350	21650	41	6900	500	16100	50	1	8110389	1873	11.36	20.12	12	0.58	2033.00	1148.00	57600	20230927	-59.90	22450	20231011	2.90	57600	-59.90	20230927	22450	2.90	20231011	57600	-59.90	20230927	22450	2.90	20231011	0.00	N	418470	500	40 억		92521	N	N	0	N	00	N
98	20231012	161100	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24500	1850	2	8.17	25767343000	1046328	234.27	23100	26350	22850	29400	15900	22650	24625.33	1.19	0	41555	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1987	12.05	21.34	12	12.90	2033.00	1148.00	57600	20230927	-57.47	22450	20231011	9.13	57600	-57.47	20230927	22450	9.13	20231011	57600	-57.47	20230927	22450	9.13	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
99	20231012	151034	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24550	1900	2	8.39	24363645450	989416	221.53	23100	26350	22850	29400	15900	22650	24624.27	1.19	0	33257	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1991	12.08	21.39	12	12.20	2033.00	1148.00	57600	20230927	-57.38	22450	20231011	9.35	57600	-57.38	20230927	22450	9.35	20231011	57600	-57.38	20230927	22450	9.35	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
100	20231012	141037	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23900	1250	2	5.52	7602754900	324663	72.69	23100	24150	22850	29400	15900	22650	23417.37	1.19	0	52380	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1938	11.76	20.82	12	4.00	2033.00	1148.00	57600	20230927	-58.51	22450	20231011	6.46	57600	-58.51	20230927	22450	6.46	20231011	57600	-58.51	20230927	22450	6.46	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
101	20231012	131036	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23450	800	2	3.53	5636170500	241888	54.16	23100	23800	22850	29400	15900	22650	23300.74	1.19	0	44232	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1902	11.53	20.43	12	2.98	2033.00	1148.00	57600	20230927	-59.29	22450	20231011	4.45	57600	-59.29	20230927	22450	4.45	20231011	57600	-59.29	20230927	22450	4.45	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
102	20231012	121048	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23350	700	2	3.09	4954417450	212825	47.65	23100	23800	22850	29400	15900	22650	23279.30	1.19	0	43813	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1894	11.49	20.34	12	2.62	2033.00	1148.00	57600	20230927	-59.46	22450	20231011	4.01	57600	-59.46	20230927	22450	4.01	20231011	57600	-59.46	20230927	22450	4.01	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
103	20231012	111045	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23350	700	2	3.09	4454228000	191470	42.87	23100	23800	22850	29400	15900	22650	23263.32	1.19	0	38347	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1894	11.49	20.34	12	2.36	2033.00	1148.00	57600	20230927	-59.46	22450	20231011	4.01	57600	-59.46	20230927	22450	4.01	20231011	57600	-59.46	20230927	22450	4.01	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
104	20231012	101037	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23100	450	2	1.99	2612979650	113102	25.32	23100	23450	22850	29400	15900	22650	23102.86	1.19	0	22430	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1873	11.36	20.12	12	1.39	2033.00	1148.00	57600	20230927	-59.90	22450	20231011	2.90	57600	-59.90	20230927	22450	2.90	20231011	57600	-59.90	20230927	22450	2.90	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
105	20231012	091045	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23050	400	2	1.77	1168439850	50467	11.30	23100	23450	22900	29400	15900	22650	23152.55	1.19	0	4845	24850	23750	23100	22000	21350	23425	21675	41	6750	500	15850	50	1	8110389	1869	11.34	20.08	12	0.62	2033.00	1148.00	57600	20230927	-59.98	22450	20231011	2.67	57600	-59.98	20230927	22450	2.67	20231011	57600	-59.98	20230927	22450	2.67	20231011	0.00	N	418470	500	40 억		96387	N	N	0	N	00	N
106	20231011	161032	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22650	0	3	0.00	9752469300	421505	57.35	23100	24200	22450	29400	15900	22650	23140.33	0.54	0	24847	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1837	11.14	19.73	12	5.20	2033.00	1148.00	57600	20230927	-60.68	22450	20231011	0.89	57600	-60.68	20230927	22450	0.89	20231011	57600	-60.68	20230927	22450	0.89	20231011	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
107	20231011	151039	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22750	100	2	0.44	9135381000	394293	53.65	23100	24200	22450	29400	15900	22650	23169.40	0.54	0	24291	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1845	11.19	19.82	12	4.86	2033.00	1148.00	57600	20230927	-60.50	22450	20231011	1.34	57600	-60.50	20230927	22450	1.34	20231011	57600	-60.50	20230927	22450	1.34	20231011	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
108	20231011	141041	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22800	150	2	0.66	7756719250	333601	45.39	23100	24200	22450	29400	15900	22650	23252.01	0.54	0	22515	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1849	11.21	19.86	12	4.11	2033.00	1148.00	57600	20230927	-60.42	22450	20231011	1.56	57600	-60.42	20230927	22450	1.56	20231011	57600	-60.42	20230927	22450	1.56	20231011	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
109	20231011	131030	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23150	500	2	2.21	6251728250	267426	36.39	23100	24200	22800	29400	15900	22650	23378.21	0.54	0	9647	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1878	11.39	20.17	12	3.30	2033.00	1148.00	57600	20230927	-59.81	22650	20231010	2.21	57600	-59.81	20230927	22650	2.21	20231010	57600	-59.81	20230927	22650	2.21	20231010	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
110	20231011	121049	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23050	400	2	1.77	5729118400	244724	33.30	23100	24200	22800	29400	15900	22650	23411.43	0.54	0	4693	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1869	11.34	20.08	12	3.02	2033.00	1148.00	57600	20230927	-59.98	22650	20231010	1.77	57600	-59.98	20230927	22650	1.77	20231010	57600	-59.98	20230927	22650	1.77	20231010	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
111	20231011	111043	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22900	250	2	1.10	5361269250	228811	31.13	23100	24200	22800	29400	15900	22650	23431.99	0.54	0	4396	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1857	11.26	19.95	12	2.82	2033.00	1148.00	57600	20230927	-60.24	22650	20231010	1.10	57600	-60.24	20230927	22650	1.10	20231010	57600	-60.24	20230927	22650	1.10	20231010	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
112	20231011	101036	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23250	600	2	2.65	4465263500	189946	25.85	23100	24200	23050	29400	15900	22650	23509.38	0.54	0	-1204	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1886	11.44	20.25	12	2.34	2033.00	1148.00	57600	20230927	-59.64	22650	20231010	2.65	57600	-59.64	20230927	22650	2.65	20231010	57600	-59.64	20230927	22650	2.65	20231010	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
113	20231011	091038	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23900	1250	2	5.52	1965005600	84036	11.43	23100	23900	23050	29400	15900	22650	23385.45	0.54	0	-1697	28583	25616	24133	21166	19683	24875	20425	41	6750	500	15850	50	1	8110389	1938	11.76	20.82	12	1.04	2033.00	1148.00	57600	20230927	-58.51	22650	20231010	5.52	57600	-58.51	20230927	22650	5.52	20231010	57600	-58.51	20230927	22650	5.52	20231010	0.00	N	418470	500	40 억		44049	N	N	0	N	00	N
114	20231010	161643	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	22650	-3050	5	-11.87	17600692600	708741	65.42	26250	27100	22650	33400	18000	25700	24839.69	0.09	0	4339	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	1837	11.14	19.73	12	8.74	2033.00	1148.00	57600	20230927	-60.68	22650	20231010	0.00	57600	-60.68	20230927	22650	0.00	20231010	57600	-60.68	20230927	22650	0.00	20231010	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
115	20231010	151024	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23000	-2700	5	-10.51	16444097650	657969	60.73	26250	27100	22950	33400	18000	25700	24992.12	0.09	0	-455	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	1865	11.31	20.03	12	8.11	2033.00	1148.00	57600	20230927	-60.07	22950	20231010	0.22	57600	-60.07	20230927	22950	0.22	20231010	57600	-60.07	20230927	22950	0.22	20231010	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
116	20231010	141031	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23150	-2550	5	-9.92	14630894450	579423	53.48	26250	27100	23000	33400	18000	25700	25250.74	0.09	0	3697	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	1878	11.39	20.17	12	7.14	2033.00	1148.00	57600	20230927	-59.81	23000	20231010	0.65	57600	-59.81	20230927	23000	0.65	20231010	57600	-59.81	20230927	23000	0.65	20231010	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
117	20231010	131024	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	23450	-2250	5	-8.75	13091738150	513241	47.37	26250	27100	23250	33400	18000	25700	25507.94	0.09	0	2374	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	1902	11.53	20.43	12	6.33	2033.00	1148.00	57600	20230927	-59.29	23250	20231010	0.86	57600	-59.29	20230927	23250	0.86	20231010	57600	-59.29	20230927	23250	0.86	20231010	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
118	20231010	121021	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24650	-1050	5	-4.09	10547552650	406729	37.54	26250	27100	24450	33400	18000	25700	25932.68	0.09	0	-1137	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	1999	12.12	21.47	12	5.01	2033.00	1148.00	57600	20230927	-57.20	24300	20231005	1.44	57600	-57.20	20230927	24300	1.44	20231005	57600	-57.20	20230927	24300	1.44	20231005	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
119	20231010	111002	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25500	-200	5	-0.78	8874295350	339633	31.35	26250	27100	25200	33400	18000	25700	26129.18	0.09	0	-3375	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	2068	12.54	22.21	12	4.19	2033.00	1148.00	57600	20230927	-55.73	24300	20231005	4.94	57600	-55.73	20230927	24300	4.94	20231005	57600	-55.73	20230927	24300	4.94	20231005	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
120	20231010	101012	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26100	400	2	1.56	7573982950	289123	26.69	26250	27100	25200	33400	18000	25700	26196.55	0.09	0	-2206	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	2117	12.84	22.74	12	3.56	2033.00	1148.00	57600	20230927	-54.69	24300	20231005	7.41	57600	-54.69	20230927	24300	7.41	20231005	57600	-54.69	20230927	24300	7.41	20231005	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
121	20231010	091006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25650	-50	5	-0.19	1967957150	75224	6.94	26250	26850	25550	33400	18000	25700	26161.80	0.09	0	2117	30566	28132	26916	24482	23266	27525	23875	41	7700	500	17990	50	1	8110389	2080	12.62	22.34	12	0.93	2033.00	1148.00	57600	20230927	-55.47	24300	20231005	5.56	57600	-55.47	20230927	24300	5.56	20231005	57600	-55.47	20230927	24300	5.56	20231005	0.00	N	418470	500	40 억		7670	N	N	0	N	00	N
122	20231006	161015	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25700	-2100	5	-7.55	29223263350	1046996	18.39	26850	29350	25700	36100	19500	27800	27928.58	0.07	0	4857	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2084	0.00	0.00	12	12.91	0.00	0.00	57600	20230927	-55.38	24300	20231005	5.76	57600	-55.38	20230927	24300	5.76	20231005	57600	-55.38	20230927	24300	5.76	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
123	20231006	151001	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26350	-1450	5	-5.22	26886256200	957145	16.81	26850	29350	26350	36100	19500	27800	28090.09	0.07	0	-98	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2137	0.00	0.00	12	11.80	0.00	0.00	57600	20230927	-54.25	24300	20231005	8.44	57600	-54.25	20230927	24300	8.44	20231005	57600	-54.25	20230927	24300	8.44	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
124	20231006	141002	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27700	-100	5	-0.36	23938225450	848111	14.90	26850	29350	26700	36100	19500	27800	28225.40	0.07	0	-98	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2247	0.00	0.00	12	10.46	0.00	0.00	57600	20230927	-51.91	24300	20231005	13.99	57600	-51.91	20230927	24300	13.99	20231005	57600	-51.91	20230927	24300	13.99	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
125	20231006	130950	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27900	100	2	0.36	22341340100	790549	13.89	26850	29350	26700	36100	19500	27800	28260.60	0.07	0	-98	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2263	0.00	0.00	12	9.75	0.00	0.00	57600	20230927	-51.56	24300	20231005	14.81	57600	-51.56	20230927	24300	14.81	20231005	57600	-51.56	20230927	24300	14.81	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
126	20231006	120951	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27650	-150	5	-0.54	20997430950	742406	13.04	26850	29350	26700	36100	19500	27800	28283.01	0.07	0	66	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2243	0.00	0.00	12	9.15	0.00	0.00	57600	20230927	-52.00	24300	20231005	13.79	57600	-52.00	20230927	24300	13.79	20231005	57600	-52.00	20230927	24300	13.79	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
127	20231006	110941	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	28150	350	2	1.26	19348314200	682929	12.00	26850	29350	26700	36100	19500	27800	28331.45	0.07	0	-1352	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2283	0.00	0.00	12	8.42	0.00	0.00	57600	20230927	-51.13	24300	20231005	15.84	57600	-51.13	20230927	24300	15.84	20231005	57600	-51.13	20230927	24300	15.84	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
128	20231006	100949	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27850	50	2	0.18	16995110150	598622	10.52	26850	29350	26700	36100	19500	27800	28390.49	0.07	0	-1950	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2259	0.00	0.00	12	7.38	0.00	0.00	57600	20230927	-51.65	24300	20231005	14.61	57600	-51.65	20230927	24300	14.61	20231005	57600	-51.65	20230927	24300	14.61	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N
129	20231006	090941	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27650	-150	5	-0.54	3152135500	114462	2.01	26850	28450	26700	36100	19500	27800	27538.48	0.07	0	977	35066	31432	27866	24232	20666	33250	26050	41	8300	500	19460	50	1	8110389	2243	0.00	0.00	12	1.41	0.00	0.00	57600	20230927	-52.00	24300	20231005	13.79	57600	-52.00	20230927	24300	13.79	20231005	57600	-52.00	20230927	24300	13.79	20231005	0.00	N	418470	500	40 억		5957	N	N	0	N	00	N