KissMeData/432430/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	161305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7100	100	2	1.43	791073660	112700	55.14	7020	7200	6880	9100	4900	7000	7019.23	2.68	0	-9587	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1124	-154.35	8.11	12	0.71	-46.00	875.00	22000	20230720	-67.73	6340	20231020	11.99	22000	-67.73	20230720	6340	11.99	20231020	22000	-67.73	20230720	6340	11.99	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
3	20231031	151318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7090	90	2	1.29	749086740	106770	52.24	7020	7200	6880	9100	4900	7000	7015.89	2.68	0	-10357	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1122	-154.13	8.10	12	0.67	-46.00	875.00	22000	20230720	-67.77	6340	20231020	11.83	22000	-67.77	20230720	6340	11.83	20231020	22000	-67.77	20230720	6340	11.83	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
4	20231031	141327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7060	60	2	0.86	627977110	89626	43.85	7020	7200	6880	9100	4900	7000	7006.64	2.68	0	-15960	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1118	-153.48	8.07	12	0.57	-46.00	875.00	22000	20230720	-67.91	6340	20231020	11.36	22000	-67.91	20230720	6340	11.36	20231020	22000	-67.91	20230720	6340	11.36	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
5	20231031	131315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7020	20	2	0.29	536407540	76636	37.49	7020	7200	6880	9100	4900	7000	6999.42	2.68	0	-17502	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1111	-152.61	8.02	12	0.48	-46.00	875.00	22000	20230720	-68.09	6340	20231020	10.73	22000	-68.09	20230720	6340	10.73	20231020	22000	-68.09	20230720	6340	10.73	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
6	20231031	121318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6950	-50	5	-0.71	460257250	65680	32.13	7020	7200	6880	9100	4900	7000	7007.57	2.68	0	-19867	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1100	-151.09	7.94	12	0.41	-46.00	875.00	22000	20230720	-68.41	6340	20231020	9.62	22000	-68.41	20230720	6340	9.62	20231020	22000	-68.41	20230720	6340	9.62	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
7	20231031	111349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6940	-60	5	-0.86	381864140	54353	26.59	7020	7200	6880	9100	4900	7000	7025.63	2.68	0	-16906	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1099	-150.87	7.93	12	0.34	-46.00	875.00	22000	20230720	-68.45	6340	20231020	9.46	22000	-68.45	20230720	6340	9.46	20231020	22000	-68.45	20230720	6340	9.46	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
8	20231031	101325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6940	-60	5	-0.86	282027120	39955	19.55	7020	7200	6900	9100	4900	7000	7058.62	2.68	0	-13088	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1099	-150.87	7.93	12	0.25	-46.00	875.00	22000	20230720	-68.45	6340	20231020	9.46	22000	-68.45	20230720	6340	9.46	20231020	22000	-68.45	20230720	6340	9.46	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
9	20231031	091328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7200	200	2	2.86	75527570	10599	5.19	7020	7200	7020	9100	4900	7000	7125.91	2.68	0	3079	7460	7230	6980	6750	6500	7345	6865	79	2100	500	4900	10	1	15831354	1140	-156.52	8.23	12	0.07	-46.00	875.00	22000	20230720	-67.27	6340	20231020	13.56	22000	-67.27	20230720	6340	13.56	20231020	22000	-67.27	20230720	6340	13.56	20231020	0.78	N	432430	500	79 억		424431	N	N	0	N	00	N
10	20231030	161300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	260	2	3.86	1425497940	202652	155.50	6740	7210	6730	8760	4720	6740	7034.26	2.64	0	5361	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1108	-152.17	8.00	12	1.28	-46.00	875.00	22000	20230720	-68.18	6340	20231020	10.41	22000	-68.18	20230720	6340	10.41	20231020	22000	-68.18	20230720	6340	10.41	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
11	20231030	151229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7020	280	2	4.15	1384957300	196867	151.06	6740	7210	6730	8760	4720	6740	7035.03	2.64	0	2722	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1111	-152.61	8.02	12	1.24	-46.00	875.00	22000	20230720	-68.09	6340	20231020	10.73	22000	-68.09	20230720	6340	10.73	20231020	22000	-68.09	20230720	6340	10.73	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
12	20231030	141230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6930	190	2	2.82	1291158520	183491	140.80	6740	7210	6730	8760	4720	6740	7036.67	2.64	0	4448	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1097	-150.65	7.92	12	1.16	-46.00	875.00	22000	20230720	-68.50	6340	20231020	9.31	22000	-68.50	20230720	6340	9.31	20231020	22000	-68.50	20230720	6340	9.31	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
13	20231030	131233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7060	320	2	4.75	1092397420	155049	118.98	6740	7210	6730	8760	4720	6740	7045.55	2.64	0	18218	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1118	-153.48	8.07	12	0.98	-46.00	875.00	22000	20230720	-67.91	6340	20231020	11.36	22000	-67.91	20230720	6340	11.36	20231020	22000	-67.91	20230720	6340	11.36	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
14	20231030	121223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7010	270	2	4.01	1006935850	142936	109.68	6740	7210	6730	8760	4720	6740	7044.72	2.64	0	14585	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1110	-152.39	8.01	12	0.90	-46.00	875.00	22000	20230720	-68.14	6340	20231020	10.57	22000	-68.14	20230720	6340	10.57	20231020	22000	-68.14	20230720	6340	10.57	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
15	20231030	111224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	370	2	5.49	855732930	121574	93.29	6740	7210	6730	8760	4720	6740	7038.85	2.64	0	19683	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1126	-154.57	8.13	12	0.77	-46.00	875.00	22000	20230720	-67.68	6340	20231020	12.15	22000	-67.68	20230720	6340	12.15	20231020	22000	-67.68	20230720	6340	12.15	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
16	20231030	101218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	310	2	4.60	457136540	65513	50.27	6740	7130	6730	8760	4720	6740	6977.90	2.64	0	4285	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1116	-153.26	8.06	12	0.41	-46.00	875.00	22000	20230720	-67.95	6340	20231020	11.20	22000	-67.95	20230720	6340	11.20	20231020	22000	-67.95	20230720	6340	11.20	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
17	20231030	091220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	0	3	0.00	80780880	11884	9.12	6740	6900	6740	8760	4720	6740	6797.58	2.64	0	-2956	7260	7000	6700	6440	6140	7130	6570	79	2020	500	4710	10	1	15831354	1067	-146.52	7.70	12	0.08	-46.00	875.00	22000	20230720	-69.36	6340	20231020	6.31	22000	-69.36	20230720	6340	6.31	20231020	22000	-69.36	20230720	6340	6.31	20231020	0.80	N	432430	500	79 억		418614	N	N	0	N	00	N
18	20231027	161115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	200	2	3.06	865774870	129251	83.33	6520	6960	6400	8500	4580	6540	6698.30	2.48	0	27149	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1067	-146.52	7.70	12	0.82	-46.00	875.00	22000	20230720	-69.36	6340	20231020	6.31	22000	-69.36	20230720	6340	6.31	20231020	22000	-69.36	20230720	6340	6.31	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
19	20231027	151220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	210	2	3.21	821589580	122681	79.09	6520	6960	6400	8500	4580	6540	6696.96	2.48	0	25070	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1069	-146.74	7.71	12	0.77	-46.00	875.00	22000	20230720	-69.32	6340	20231020	6.47	22000	-69.32	20230720	6340	6.47	20231020	22000	-69.32	20230720	6340	6.47	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
20	20231027	141219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	210	2	3.21	728297460	108799	70.14	6520	6960	6400	8500	4580	6540	6693.97	2.48	0	23450	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1069	-146.74	7.71	12	0.69	-46.00	875.00	22000	20230720	-69.32	6340	20231020	6.47	22000	-69.32	20230720	6340	6.47	20231020	22000	-69.32	20230720	6340	6.47	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
21	20231027	131208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6710	170	2	2.60	697417160	104209	67.18	6520	6960	6400	8500	4580	6540	6692.48	2.48	0	21582	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1062	-145.87	7.67	12	0.66	-46.00	875.00	22000	20230720	-69.50	6340	20231020	5.84	22000	-69.50	20230720	6340	5.84	20231020	22000	-69.50	20230720	6340	5.84	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
22	20231027	121221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	280	2	4.28	650544720	97259	62.70	6520	6960	6400	8500	4580	6540	6688.79	2.48	0	22490	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1080	-148.26	7.79	12	0.61	-46.00	875.00	22000	20230720	-69.00	6340	20231020	7.57	22000	-69.00	20230720	6340	7.57	20231020	22000	-69.00	20230720	6340	7.57	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
23	20231027	111228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6790	250	2	3.82	590405390	88435	57.01	6520	6960	6400	8500	4580	6540	6676.15	2.48	0	19073	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1075	-147.61	7.76	12	0.56	-46.00	875.00	22000	20230720	-69.14	6340	20231020	7.10	22000	-69.14	20230720	6340	7.10	20231020	22000	-69.14	20230720	6340	7.10	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
24	20231027	101215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6560	20	2	0.31	238324080	36622	23.61	6520	6620	6400	8500	4580	6540	6507.68	2.48	0	4104	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1039	-142.61	7.50	12	0.23	-46.00	875.00	22000	20230720	-70.18	6340	20231020	3.47	22000	-70.18	20230720	6340	3.47	20231020	22000	-70.18	20230720	6340	3.47	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
25	20231027	091222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6570	30	2	0.46	53397430	8122	5.24	6520	6620	6510	8500	4580	6540	6574.42	2.48	0	-1689	6826	6682	6556	6412	6286	6620	6350	79	1960	500	4570	10	1	15831354	1040	-142.83	7.51	12	0.05	-46.00	875.00	22000	20230720	-70.14	6340	20231020	3.63	22000	-70.14	20230720	6340	3.63	20231020	22000	-70.14	20230720	6340	3.63	20231020	0.84	N	432430	500	79 억		392294	N	N	0	N	00	N
26	20231026	161203	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6540	-220	5	-3.25	1016694350	154467	88.93	6600	6700	6430	8780	4740	6760	6582.07	2.61	0	-20992	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1035	-142.17	7.47	12	0.98	-46.00	875.00	22000	20230720	-70.27	6340	20231020	3.15	22000	-70.27	20230720	6340	3.15	20231020	22000	-70.27	20230720	6340	3.15	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
27	20231026	151200	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6570	-190	5	-2.81	993837310	150976	86.92	6600	6700	6430	8780	4740	6760	6582.75	2.61	0	-20813	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1040	-142.83	7.51	12	0.95	-46.00	875.00	22000	20230720	-70.14	6340	20231020	3.63	22000	-70.14	20230720	6340	3.63	20231020	22000	-70.14	20230720	6340	3.63	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
28	20231026	141203	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6560	-200	5	-2.96	884156810	134274	77.31	6600	6700	6430	8780	4740	6760	6584.72	2.61	0	-21963	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1039	-142.61	7.50	12	0.85	-46.00	875.00	22000	20230720	-70.18	6340	20231020	3.47	22000	-70.18	20230720	6340	3.47	20231020	22000	-70.18	20230720	6340	3.47	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
29	20231026	131200	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6600	-160	5	-2.37	804901640	122239	70.38	6600	6700	6430	8780	4740	6760	6584.65	2.61	0	-18664	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1045	-143.48	7.54	12	0.77	-46.00	875.00	22000	20230720	-70.00	6340	20231020	4.10	22000	-70.00	20230720	6340	4.10	20231020	22000	-70.00	20230720	6340	4.10	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
30	20231026	121153	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6610	-150	5	-2.22	724539390	110107	63.39	6600	6700	6430	8780	4740	6760	6580.32	2.61	0	-21459	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1046	-143.70	7.55	12	0.70	-46.00	875.00	22000	20230720	-69.95	6340	20231020	4.26	22000	-69.95	20230720	6340	4.26	20231020	22000	-69.95	20230720	6340	4.26	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
31	20231026	111210	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6560	-200	5	-2.96	580511920	88178	50.77	6600	6700	6430	8780	4740	6760	6583.41	2.61	0	-13093	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1039	-142.61	7.50	12	0.56	-46.00	875.00	22000	20230720	-70.18	6340	20231020	3.47	22000	-70.18	20230720	6340	3.47	20231020	22000	-70.18	20230720	6340	3.47	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
32	20231026	101204	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6680	-80	5	-1.18	419507560	63906	36.79	6600	6700	6430	8780	4740	6760	6564.45	2.61	0	343	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1058	-145.22	7.63	12	0.40	-46.00	875.00	22000	20230720	-69.64	6340	20231020	5.36	22000	-69.64	20230720	6340	5.36	20231020	22000	-69.64	20230720	6340	5.36	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
33	20231026	091202	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6570	-190	5	-2.81	192520020	29569	17.02	6600	6650	6430	8780	4740	6760	6510.87	2.61	0	3820	7206	6982	6796	6572	6386	6890	6480	79	2020	500	4730	10	1	15831354	1040	-142.83	7.51	12	0.19	-46.00	875.00	22000	20230720	-70.14	6340	20231020	3.63	22000	-70.14	20230720	6340	3.63	20231020	22000	-70.14	20230720	6340	3.63	20231020	0.87	N	432430	500	79 억		413133	N	N	0	N	00	N
34	20231025	161203	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6760	-180	5	-2.59	1173412060	172772	64.21	7000	7020	6610	9020	4860	6940	6791.67	2.64	0	-2988	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1070	-146.96	7.73	12	1.09	-46.00	875.00	22000	20230720	-69.27	6340	20231020	6.62	22000	-69.27	20230720	6340	6.62	20231020	22000	-69.27	20230720	6340	6.62	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
35	20231025	151201	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6740	-200	5	-2.88	1140289320	167867	62.38	7000	7020	6610	9020	4860	6940	6792.80	2.64	0	-3462	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1067	-146.52	7.70	12	1.06	-46.00	875.00	22000	20230720	-69.36	6340	20231020	6.31	22000	-69.36	20230720	6340	6.31	20231020	22000	-69.36	20230720	6340	6.31	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
36	20231025	141157	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6740	-200	5	-2.88	1017349700	149666	55.62	7000	7020	6610	9020	4860	6940	6797.46	2.64	0	-8224	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1067	-146.52	7.70	12	0.95	-46.00	875.00	22000	20230720	-69.36	6340	20231020	6.31	22000	-69.36	20230720	6340	6.31	20231020	22000	-69.36	20230720	6340	6.31	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
37	20231025	131157	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6670	-270	5	-3.89	838602860	123094	45.75	7000	7020	6610	9020	4860	6940	6812.69	2.64	0	-23986	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1056	-145.00	7.62	12	0.78	-46.00	875.00	22000	20230720	-69.68	6340	20231020	5.21	22000	-69.68	20230720	6340	5.21	20231020	22000	-69.68	20230720	6340	5.21	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
38	20231025	121201	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6700	-240	5	-3.46	662614680	96668	35.92	7000	7020	6700	9020	4860	6940	6854.53	2.64	0	-11624	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1061	-145.65	7.66	12	0.61	-46.00	875.00	22000	20230720	-69.55	6340	20231020	5.68	22000	-69.55	20230720	6340	5.68	20231020	22000	-69.55	20230720	6340	5.68	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
39	20231025	111201	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6770	-170	5	-2.45	517037810	75063	27.90	7000	7020	6750	9020	4860	6940	6888.04	2.64	0	-7364	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1072	-147.17	7.74	12	0.47	-46.00	875.00	22000	20230720	-69.23	6340	20231020	6.78	22000	-69.23	20230720	6340	6.78	20231020	22000	-69.23	20230720	6340	6.78	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
40	20231025	101203	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6820	-120	5	-1.73	352683880	50901	18.92	7000	7020	6790	9020	4860	6940	6928.82	2.64	0	-7906	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1080	-148.26	7.79	12	0.32	-46.00	875.00	22000	20230720	-69.00	6340	20231020	7.57	22000	-69.00	20230720	6340	7.57	20231020	22000	-69.00	20230720	6340	7.57	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
41	20231025	091158	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	6990	50	2	0.72	138265140	19881	7.39	7000	7020	6850	9020	4860	6940	6954.65	2.64	0	-1649	7406	7172	6826	6592	6246	7290	6710	79	2080	500	4850	10	1	15831354	1107	-151.96	7.99	12	0.13	-46.00	875.00	22000	20230720	-68.23	6340	20231020	10.25	22000	-68.23	20230720	6340	10.25	20231020	22000	-68.23	20230720	6340	10.25	20231020	0.89	N	432430	500	79 억		418621	N	N	0	N	00	N
42	20231024	161130	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6940	150	2	2.21	1803658130	267270	85.66	6800	7060	6480	8820	4760	6790	6748.14	2.35	0	52214	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1099	-150.87	7.93	12	1.69	-46.00	875.00	22000	20230720	-68.45	6340	20231020	9.46	22000	-68.45	20230720	6340	9.46	20231020	22000	-68.45	20230720	6340	9.46	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
43	20231024	151150	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	110	2	1.62	1726615130	256140	82.09	6800	7060	6480	8820	4760	6790	6740.84	2.35	0	50130	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1092	-150.00	7.89	12	1.62	-46.00	875.00	22000	20230720	-68.64	6340	20231020	8.83	22000	-68.64	20230720	6340	8.83	20231020	22000	-68.64	20230720	6340	8.83	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
44	20231024	141133	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	30	2	0.44	1460164510	217214	69.62	6800	7060	6480	8820	4760	6790	6722.14	2.35	0	43491	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1080	-148.26	7.79	12	1.37	-46.00	875.00	22000	20230720	-69.00	6340	20231020	7.57	22000	-69.00	20230720	6340	7.57	20231020	22000	-69.00	20230720	6340	7.57	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
45	20231024	131136	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6680	-110	5	-1.62	1259964750	187657	60.14	6800	7060	6480	8820	4760	6790	6714.06	2.35	0	34929	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1058	-145.22	7.63	12	1.19	-46.00	875.00	22000	20230720	-69.64	6340	20231020	5.36	22000	-69.64	20230720	6340	5.36	20231020	22000	-69.64	20230720	6340	5.36	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
46	20231024	121149	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6660	-130	5	-1.91	1097611330	163491	52.40	6800	7060	6480	8820	4760	6790	6713.43	2.35	0	23696	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1054	-144.78	7.61	12	1.03	-46.00	875.00	22000	20230720	-69.73	6340	20231020	5.05	22000	-69.73	20230720	6340	5.05	20231020	22000	-69.73	20230720	6340	5.05	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
47	20231024	111144	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6500	-290	5	-4.27	884564090	131290	42.08	6800	7060	6480	8820	4760	6790	6737.35	2.35	0	2804	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1029	-141.30	7.43	12	0.83	-46.00	875.00	22000	20230720	-70.45	6340	20231020	2.52	22000	-70.45	20230720	6340	2.52	20231020	22000	-70.45	20230720	6340	2.52	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
48	20231024	101134	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6630	-160	5	-2.36	570825290	83310	26.70	6800	7060	6600	8820	4760	6790	6852.07	2.35	0	2170	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1050	-144.13	7.58	12	0.53	-46.00	875.00	22000	20230720	-69.86	6340	20231020	4.57	22000	-69.86	20230720	6340	4.57	20231020	22000	-69.86	20230720	6340	4.57	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
49	20231024	091142	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6930	140	2	2.06	163469210	23470	7.52	6800	7060	6800	8820	4760	6790	6967.55	2.35	0	15862	7396	7092	6916	6612	6436	7005	6525	79	2030	500	4750	10	1	15831354	1097	-150.65	7.92	12	0.15	-46.00	875.00	22000	20230720	-68.50	6340	20231020	9.31	22000	-68.50	20230720	6340	9.31	20231020	22000	-68.50	20230720	6340	9.31	20231020	0.72	N	432430	500	79 억		371517	N	N	0	N	01	N
50	20231023	161124	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6790	-330	5	-4.63	2145511630	309427	27.32	7120	7220	6740	9250	4990	7120	6933.83	2.33	0	3888	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1075	-147.61	7.76	12	1.95	-46.00	875.00	22000	20230720	-69.14	6340	20231020	7.10	22000	-69.14	20230720	6340	7.10	20231020	22000	-69.14	20230720	6340	7.10	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
51	20231023	151131	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6840	-280	5	-3.93	2074245950	298961	26.40	7120	7220	6740	9250	4990	7120	6938.18	2.33	0	768	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1083	-148.70	7.82	12	1.89	-46.00	875.00	22000	20230720	-68.91	6340	20231020	7.89	22000	-68.91	20230720	6340	7.89	20231020	22000	-68.91	20230720	6340	7.89	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
52	20231023	141127	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6780	-340	5	-4.78	1752758520	251647	22.22	7120	7220	6750	9250	4990	7120	6965.15	2.33	0	-19954	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1073	-147.39	7.75	12	1.59	-46.00	875.00	22000	20230720	-69.18	6340	20231020	6.94	22000	-69.18	20230720	6340	6.94	20231020	22000	-69.18	20230720	6340	6.94	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
53	20231023	131135	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	-270	5	-3.79	1541548350	220601	19.48	7120	7220	6800	9250	4990	7120	6987.95	2.33	0	-22425	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1084	-148.91	7.83	12	1.39	-46.00	875.00	22000	20230720	-68.86	6340	20231020	8.04	22000	-68.86	20230720	6340	8.04	20231020	22000	-68.86	20230720	6340	8.04	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
54	20231023	121123	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	-300	5	-4.21	1429131890	204154	18.03	7120	7220	6800	9250	4990	7120	7000.26	2.33	0	-23435	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1080	-148.26	7.79	12	1.29	-46.00	875.00	22000	20230720	-69.00	6340	20231020	7.57	22000	-69.00	20230720	6340	7.57	20231020	22000	-69.00	20230720	6340	7.57	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
55	20231023	111122	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6990	-130	5	-1.83	868724150	123086	10.87	7120	7220	6950	9250	4990	7120	7057.86	2.33	0	14819	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1107	-151.96	7.99	12	0.78	-46.00	875.00	22000	20230720	-68.23	6340	20231020	10.25	22000	-68.23	20230720	6340	10.25	20231020	22000	-68.23	20230720	6340	10.25	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
56	20231023	101114	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7060	-60	5	-0.84	487383510	68810	6.08	7120	7220	6950	9250	4990	7120	7083.03	2.33	0	22026	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1118	-153.48	8.07	12	0.43	-46.00	875.00	22000	20230720	-67.91	6340	20231020	11.36	22000	-67.91	20230720	6340	11.36	20231020	22000	-67.91	20230720	6340	11.36	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
57	20231023	091136	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6990	-130	5	-1.83	183275120	25873	2.28	7120	7220	6950	9250	4990	7120	7083.64	2.33	0	2491	8400	7760	7050	6410	5700	7405	6055	79	2130	500	4980	10	1	15831354	1107	-151.96	7.99	12	0.16	-46.00	875.00	22000	20230720	-68.23	6340	20231020	10.25	22000	-68.23	20230720	6340	10.25	20231020	22000	-68.23	20230720	6340	10.25	20231020	0.77	N	432430	500	79 억		368629	N	N	0	N	01	N
58	20231020	161118	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	7120	-700	5	-8.95	7715420920	1130811	592.82	7400	7690	6340	10160	5480	7820	6822.64	1.19	0	177598	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1127	-154.78	8.14	12	7.14	-46.00	875.00	22000	20230720	-67.64	6340	20231020	12.30	22000	-67.64	20230720	6340	12.30	20231020	22000	-67.64	20230720	6340	12.30	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
59	20231020	151115	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	7130	-690	5	-8.82	7551529750	1107830	580.77	7400	7690	6340	10160	5480	7820	6816.51	1.19	0	170386	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1129	-155.00	8.15	12	7.00	-46.00	875.00	22000	20230720	-67.59	6340	20231020	12.46	22000	-67.59	20230720	6340	12.46	20231020	22000	-67.59	20230720	6340	12.46	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
60	20231020	141129	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	7210	-610	5	-7.80	7173513080	1055070	553.11	7400	7690	6340	10160	5480	7820	6799.09	1.19	0	161621	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1141	-156.74	8.24	12	6.66	-46.00	875.00	22000	20230720	-67.23	6340	20231020	13.72	22000	-67.23	20230720	6340	13.72	20231020	22000	-67.23	20230720	6340	13.72	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
61	20231020	131059	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	7170	-650	5	-8.31	6847678900	1009722	529.34	7400	7690	6340	10160	5480	7820	6781.75	1.19	0	152681	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1135	-155.87	8.19	12	6.38	-46.00	875.00	22000	20230720	-67.41	6340	20231020	13.09	22000	-67.41	20230720	6340	13.09	20231020	22000	-67.41	20230720	6340	13.09	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
62	20231020	121109	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	6980	-840	5	-10.74	6540186750	966210	506.53	7400	7690	6340	10160	5480	7820	6768.91	1.19	0	140117	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1105	-151.74	7.98	12	6.10	-46.00	875.00	22000	20230720	-68.27	6340	20231020	10.09	22000	-68.27	20230720	6340	10.09	20231020	22000	-68.27	20230720	6340	10.09	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
63	20231020	111121	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	7000	-820	5	-10.49	6081622820	901114	472.40	7400	7690	6340	10160	5480	7820	6749.00	1.19	0	123459	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1108	-152.17	8.00	12	5.69	-46.00	875.00	22000	20230720	-68.18	6340	20231020	10.41	22000	-68.18	20230720	6340	10.41	20231020	22000	-68.18	20230720	6340	10.41	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
64	20231020	101112	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	6820	-1000	5	-12.79	5360105990	795890	417.24	7400	7690	6340	10160	5480	7820	6734.73	1.19	0	115061	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1080	-148.26	7.79	12	5.03	-46.00	875.00	22000	20230720	-69.00	6340	20231020	7.57	22000	-69.00	20230720	6340	7.57	20231020	22000	-69.00	20230720	6340	7.57	20231020	0.66	N	432430	500	79 억		188763	N	N	0	N	00	N
65	20231020	091109	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	6460	-1360	5	-17.39	2990656360	448675	235.21	7400	7690	6340	10160	5480	7820	6665.53	1.19	0	90734	8360	8090	7900	7630	7440	7995	7535	79	2340	500	5470	10	1	15831354	1023	-140.43	7.38	12	2.83	-46.00	875.00	22000	20230720	-70.64	6340	20231020	1.89	22000	-70.64	20230720	6340	1.89	20231020	22000	-70.64	20230720	6340	1.89	20231020	0.66	N	432430	500	79 억		188763	Y	N	0	N	00	N
66	20231019	161110	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7820	-350	5	-4.28	1504601530	190233	101.02	8050	8170	7710	10620	5720	8170	7909.38	1.08	0	17077	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1238	-170.00	8.94	12	1.20	-46.00	875.00	22000	20230720	-64.45	7440	20230728	5.11	22000	-64.45	20230720	7440	5.11	20230728	22000	-64.45	20230720	7440	5.11	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
67	20231019	151055	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7830	-340	5	-4.16	1406111600	177630	94.33	8050	8170	7710	10620	5720	8170	7915.96	1.08	0	11034	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1240	-170.22	8.95	12	1.12	-46.00	875.00	22000	20230720	-64.41	7440	20230728	5.24	22000	-64.41	20230720	7440	5.24	20230728	22000	-64.41	20230720	7440	5.24	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
68	20231019	141112	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7760	-410	5	-5.02	1230324010	155090	82.36	8050	8170	7710	10620	5720	8170	7932.97	1.08	0	-140	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1229	-168.70	8.87	12	0.98	-46.00	875.00	22000	20230720	-64.73	7440	20230728	4.30	22000	-64.73	20230720	7440	4.30	20230728	22000	-64.73	20230720	7440	4.30	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
69	20231019	131102	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7870	-300	5	-3.67	1098124010	138140	73.36	8050	8170	7710	10620	5720	8170	7949.36	1.08	0	2637	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1246	-171.09	8.99	12	0.87	-46.00	875.00	22000	20230720	-64.23	7440	20230728	5.78	22000	-64.23	20230720	7440	5.78	20230728	22000	-64.23	20230720	7440	5.78	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
70	20231019	121110	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7760	-410	5	-5.02	956989960	120089	63.77	8050	8170	7760	10620	5720	8170	7969.01	1.08	0	4594	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1229	-168.70	8.87	12	0.76	-46.00	875.00	22000	20230720	-64.73	7440	20230728	4.30	22000	-64.73	20230720	7440	4.30	20230728	22000	-64.73	20230720	7440	4.30	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
71	20231019	111102	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7940	-230	5	-2.82	784897780	98284	52.19	8050	8170	7880	10620	5720	8170	7986.02	1.08	0	8065	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1257	-172.61	9.07	12	0.62	-46.00	875.00	22000	20230720	-63.91	7440	20230728	6.72	22000	-63.91	20230720	7440	6.72	20230728	22000	-63.91	20230720	7440	6.72	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
72	20231019	101058	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	7960	-210	5	-2.57	588079600	73473	39.02	8050	8170	7880	10620	5720	8170	8004.02	1.08	0	11956	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1260	-173.04	9.10	12	0.46	-46.00	875.00	22000	20230720	-63.82	7440	20230728	6.99	22000	-63.82	20230720	7440	6.99	20230728	22000	-63.82	20230720	7440	6.99	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
73	20231019	091106	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8130	-40	5	-0.49	258961730	32442	17.23	8050	8130	7880	10620	5720	8170	7982.30	1.08	0	-1468	8690	8430	8270	8010	7850	8350	7930	79	2450	500	5710	10	1	15831354	1287	-176.74	9.29	12	0.20	-46.00	875.00	22000	20230720	-63.05	7440	20230728	9.27	22000	-63.05	20230720	7440	9.27	20230728	22000	-63.05	20230720	7440	9.27	20230728	0.66	N	432430	500	79 억		171762	N	N	0	N	00	N
74	20231018	161111	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8170	-360	5	-4.22	1536420730	186191	136.13	8530	8530	8110	11080	5980	8530	8251.92	1.15	0	-7231	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1293	-177.61	9.34	12	1.18	-46.00	875.00	22000	20230720	-62.86	7440	20230728	9.81	22000	-62.86	20230720	7440	9.81	20230728	22000	-62.86	20230720	7440	9.81	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
75	20231018	151101	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8130	-400	5	-4.69	1490870320	180601	132.05	8530	8530	8110	11080	5980	8530	8255.05	1.15	0	-8659	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1287	-176.74	9.29	12	1.14	-46.00	875.00	22000	20230720	-63.05	7440	20230728	9.27	22000	-63.05	20230720	7440	9.27	20230728	22000	-63.05	20230720	7440	9.27	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
76	20231018	141046	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8180	-350	5	-4.10	1187506890	143326	104.79	8530	8530	8140	11080	5980	8530	8285.36	1.15	0	-14758	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1295	-177.83	9.35	12	0.91	-46.00	875.00	22000	20230720	-62.82	7440	20230728	9.95	22000	-62.82	20230720	7440	9.95	20230728	22000	-62.82	20230720	7440	9.95	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
77	20231018	131042	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8200	-330	5	-3.87	1128225890	136088	99.50	8530	8530	8140	11080	5980	8530	8290.41	1.15	0	-17063	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1298	-178.26	9.37	12	0.86	-46.00	875.00	22000	20230720	-62.73	7440	20230728	10.22	22000	-62.73	20230720	7440	10.22	20230728	22000	-62.73	20230720	7440	10.22	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
78	20231018	121103	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8240	-290	5	-3.40	902798860	108574	79.38	8530	8530	8180	11080	5980	8530	8315.06	1.15	0	-10978	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1305	-179.13	9.42	12	0.69	-46.00	875.00	22000	20230720	-62.55	7440	20230728	10.75	22000	-62.55	20230720	7440	10.75	20230728	22000	-62.55	20230720	7440	10.75	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
79	20231018	111054	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8330	-200	5	-2.34	763498310	91707	67.05	8530	8530	8180	11080	5980	8530	8325.41	1.15	0	-7655	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1319	-181.09	9.52	12	0.58	-46.00	875.00	22000	20230720	-62.14	7440	20230728	11.96	22000	-62.14	20230720	7440	11.96	20230728	22000	-62.14	20230720	7440	11.96	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
80	20231018	101106	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8270	-260	5	-3.05	576570360	69250	50.63	8530	8530	8180	11080	5980	8530	8325.93	1.15	0	-7629	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1309	-179.78	9.45	12	0.44	-46.00	875.00	22000	20230720	-62.41	7440	20230728	11.16	22000	-62.41	20230720	7440	11.16	20230728	22000	-62.41	20230720	7440	11.16	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
81	20231018	091046	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8370	-160	5	-1.88	83618900	9916	7.25	8530	8530	8260	11080	5980	8530	8432.72	1.15	0	-1964	8936	8732	8586	8382	8236	8660	8310	79	2550	500	5970	10	1	15831354	1325	-181.96	9.57	12	0.06	-46.00	875.00	22000	20230720	-61.95	7440	20230728	12.50	22000	-61.95	20230720	7440	12.50	20230728	22000	-61.95	20230720	7440	12.50	20230728	0.66	N	432430	500	79 억		182800	N	N	0	N	00	N
82	20231017	161051	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8530	180	2	2.16	1153109710	134069	68.31	8580	8790	8440	10850	5850	8350	8600.90	0.89	0	39847	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1350	-185.43	9.75	12	0.85	-46.00	875.00	22000	20230720	-61.23	7440	20230728	14.65	22000	-61.23	20230720	7440	14.65	20230728	22000	-61.23	20230720	7440	14.65	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
83	20231017	151059	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8530	180	2	2.16	1131231670	131506	67.01	8580	8790	8440	10850	5850	8350	8602.13	0.89	0	38872	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1350	-185.43	9.75	12	0.83	-46.00	875.00	22000	20230720	-61.23	7440	20230728	14.65	22000	-61.23	20230720	7440	14.65	20230728	22000	-61.23	20230720	7440	14.65	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
84	20231017	141101	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8600	250	2	2.99	970910770	112652	57.40	8580	8790	8440	10850	5850	8350	8618.67	0.89	0	31354	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1361	-186.96	9.83	12	0.71	-46.00	875.00	22000	20230720	-60.91	7440	20230728	15.59	22000	-60.91	20230720	7440	15.59	20230728	22000	-60.91	20230720	7440	15.59	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
85	20231017	131053	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8700	350	2	4.19	787737170	91344	46.54	8580	8790	8440	10850	5850	8350	8623.85	0.89	0	28888	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1377	-189.13	9.94	12	0.58	-46.00	875.00	22000	20230720	-60.45	7440	20230728	16.94	22000	-60.45	20230720	7440	16.94	20230728	22000	-60.45	20230720	7440	16.94	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
86	20231017	121058	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8640	290	2	3.47	702430680	81503	41.53	8580	8790	8440	10850	5850	8350	8618.46	0.89	0	28298	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1368	-187.83	9.87	12	0.51	-46.00	875.00	22000	20230720	-60.73	7440	20230728	16.13	22000	-60.73	20230720	7440	16.13	20230728	22000	-60.73	20230720	7440	16.13	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
87	20231017	111046	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8700	350	2	4.19	642517280	74582	38.00	8580	8790	8440	10850	5850	8350	8614.91	0.89	0	25908	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1377	-189.13	9.94	12	0.47	-46.00	875.00	22000	20230720	-60.45	7440	20230728	16.94	22000	-60.45	20230720	7440	16.94	20230728	22000	-60.45	20230720	7440	16.94	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
88	20231017	101037	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8660	310	2	3.71	410155760	47968	24.44	8580	8660	8440	10850	5850	8350	8550.61	0.89	0	22175	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1371	-188.26	9.90	12	0.30	-46.00	875.00	22000	20230720	-60.64	7440	20230728	16.40	22000	-60.64	20230720	7440	16.40	20230728	22000	-60.64	20230720	7440	16.40	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
89	20231017	091051	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8530	180	2	2.16	183630170	21641	11.03	8580	8580	8440	10850	5850	8350	8485.29	0.89	0	7227	9090	8720	8510	8140	7930	8615	8035	79	2500	500	5840	10	1	15831354	1350	-185.43	9.75	12	0.14	-46.00	875.00	22000	20230720	-61.23	7440	20230728	14.65	22000	-61.23	20230720	7440	14.65	20230728	22000	-61.23	20230720	7440	14.65	20230728	0.61	N	432430	500	79 억		141573	N	N	0	N	00	N
90	20231016	161047	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8350	-570	5	-6.39	1662403350	195399	162.12	8830	8880	8300	11590	6250	8920	8507.93	0.94	0	-7472	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1322	-181.52	9.54	12	1.23	-46.00	875.00	22000	20230720	-62.05	7440	20230728	12.23	22000	-62.05	20230720	7440	12.23	20230728	22000	-62.05	20230720	7440	12.23	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
91	20231016	151048	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8400	-520	5	-5.83	1558329780	182962	151.80	8830	8880	8300	11590	6250	8920	8517.23	0.94	0	-4902	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1330	-182.61	9.60	12	1.16	-46.00	875.00	22000	20230720	-61.82	7440	20230728	12.90	22000	-61.82	20230720	7440	12.90	20230728	22000	-61.82	20230720	7440	12.90	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
92	20231016	141050	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8430	-490	5	-5.49	1051255100	122536	101.67	8830	8880	8410	11590	6250	8920	8579.15	0.94	0	-1202	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1335	-183.26	9.63	12	0.77	-46.00	875.00	22000	20230720	-61.68	7440	20230728	13.31	22000	-61.68	20230720	7440	13.31	20230728	22000	-61.68	20230720	7440	13.31	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
93	20231016	131041	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8470	-450	5	-5.04	808920320	93864	77.88	8830	8880	8410	11590	6250	8920	8618.00	0.94	0	-15102	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1341	-184.13	9.68	12	0.59	-46.00	875.00	22000	20230720	-61.50	7440	20230728	13.84	22000	-61.50	20230720	7440	13.84	20230728	22000	-61.50	20230720	7440	13.84	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
94	20231016	121043	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8540	-380	5	-4.26	602551460	69510	57.67	8830	8880	8540	11590	6250	8920	8668.56	0.94	0	-18671	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1352	-185.65	9.76	12	0.44	-46.00	875.00	22000	20230720	-61.18	7440	20230728	14.78	22000	-61.18	20230720	7440	14.78	20230728	22000	-61.18	20230720	7440	14.78	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
95	20231016	111037	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8570	-350	5	-3.92	457676970	52624	43.66	8830	8880	8560	11590	6250	8920	8697.11	0.94	0	-16437	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1357	-186.30	9.79	12	0.33	-46.00	875.00	22000	20230720	-61.05	7440	20230728	15.19	22000	-61.05	20230720	7440	15.19	20230728	22000	-61.05	20230720	7440	15.19	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
96	20231016	101029	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8690	-230	5	-2.58	273999510	31320	25.99	8830	8880	8630	11590	6250	8920	8748.39	0.94	0	-13696	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1376	-188.91	9.93	12	0.20	-46.00	875.00	22000	20230720	-60.50	7440	20230728	16.80	22000	-60.50	20230720	7440	16.80	20230728	22000	-60.50	20230720	7440	16.80	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
97	20231016	091033	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8780	-140	5	-1.57	91064450	10359	8.59	8830	8880	8710	11590	6250	8920	8790.85	0.94	0	-3843	9440	9180	8970	8710	8500	9075	8605	79	2670	500	6240	10	1	15831354	1390	-190.87	10.03	12	0.07	-46.00	875.00	22000	20230720	-60.09	7440	20230728	18.01	22000	-60.09	20230720	7440	18.01	20230728	22000	-60.09	20230720	7440	18.01	20230728	0.61	N	432430	500	79 억		148850	N	N	0	N	00	N
98	20231012	161107	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9220	260	2	2.90	764466680	83597	84.18	9090	9230	8980	11640	6280	8960	9143.55	1.06	0	30445	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1460	-200.43	10.54	12	0.53	-46.00	875.00	22000	20230720	-58.09	7440	20230728	23.92	22000	-58.09	20230720	7440	23.92	20230728	22000	-58.09	20230720	7440	23.92	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
99	20231012	151040	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9190	230	2	2.57	706485330	77301	77.84	9090	9230	8980	11640	6280	8960	9139.41	1.06	0	30097	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1455	-199.78	10.50	12	0.49	-46.00	875.00	22000	20230720	-58.23	7440	20230728	23.52	22000	-58.23	20230720	7440	23.52	20230728	22000	-58.23	20230720	7440	23.52	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
100	20231012	141043	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9130	170	2	1.90	630218350	68971	69.46	9090	9230	8980	11640	6280	8960	9137.44	1.06	0	29143	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1445	-198.48	10.43	12	0.44	-46.00	875.00	22000	20230720	-58.50	7440	20230728	22.72	22000	-58.50	20230720	7440	22.72	20230728	22000	-58.50	20230720	7440	22.72	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
101	20231012	131043	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9160	200	2	2.23	592072910	64805	65.26	9090	9230	8980	11640	6280	8960	9136.22	1.06	0	28592	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1450	-199.13	10.47	12	0.41	-46.00	875.00	22000	20230720	-58.36	7440	20230728	23.12	22000	-58.36	20230720	7440	23.12	20230728	22000	-58.36	20230720	7440	23.12	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
102	20231012	121055	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9150	190	2	2.12	550782590	60295	60.72	9090	9230	8980	11640	6280	8960	9134.80	1.06	0	27532	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1449	-198.91	10.46	12	0.38	-46.00	875.00	22000	20230720	-58.41	7440	20230728	22.98	22000	-58.41	20230720	7440	22.98	20230728	22000	-58.41	20230720	7440	22.98	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
103	20231012	111052	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9180	220	2	2.46	468070250	51253	51.61	9090	9230	8980	11640	6280	8960	9132.54	1.06	0	25007	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1453	-199.57	10.49	12	0.32	-46.00	875.00	22000	20230720	-58.27	7440	20230728	23.39	22000	-58.27	20230720	7440	23.39	20230728	22000	-58.27	20230720	7440	23.39	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
104	20231012	101043	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9140	180	2	2.01	293738340	32263	32.49	9090	9180	8980	11640	6280	8960	9104.50	1.06	0	16603	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1447	-198.70	10.45	12	0.20	-46.00	875.00	22000	20230720	-58.45	7440	20230728	22.85	22000	-58.45	20230720	7440	22.85	20230728	22000	-58.45	20230720	7440	22.85	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
105	20231012	091051	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9110	150	2	1.67	75822730	8339	8.40	9090	9160	8980	11640	6280	8960	9092.54	1.06	0	3740	9260	9110	8910	8760	8560	9185	8835	79	2680	500	6270	10	1	15831354	1442	-198.04	10.41	12	0.05	-46.00	875.00	22000	20230720	-58.59	7440	20230728	22.45	22000	-58.59	20230720	7440	22.45	20230728	22000	-58.59	20230720	7440	22.45	20230728	0.61	N	432430	500	79 억		167081	N	N	0	N	00	N
106	20231011	161039	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8960	310	2	3.58	883574120	98625	48.69	8710	9060	8710	11240	6060	8650	8958.93	0.73	0	51465	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1418	-194.78	10.24	12	0.62	-46.00	875.00	22000	20230720	-59.27	7440	20230728	20.43	22000	-59.27	20230720	7440	20.43	20230728	22000	-59.27	20230720	7440	20.43	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
107	20231011	151045	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8970	320	2	3.70	837874920	93529	46.17	8710	9060	8710	11240	6060	8650	8958.45	0.73	0	49816	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1420	-195.00	10.25	12	0.59	-46.00	875.00	22000	20230720	-59.23	7440	20230728	20.56	22000	-59.23	20230720	7440	20.56	20230728	22000	-59.23	20230720	7440	20.56	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
108	20231011	141047	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9000	350	2	4.05	714818670	79809	39.40	8710	9060	8710	11240	6060	8650	8956.62	0.73	0	44848	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1425	-195.65	10.29	12	0.50	-46.00	875.00	22000	20230720	-59.09	7440	20230728	20.97	22000	-59.09	20230720	7440	20.97	20230728	22000	-59.09	20230720	7440	20.97	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
109	20231011	131036	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9000	350	2	4.05	628369560	70208	34.66	8710	9060	8710	11240	6060	8650	8950.11	0.73	0	39863	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1425	-195.65	10.29	12	0.44	-46.00	875.00	22000	20230720	-59.09	7440	20230728	20.97	22000	-59.09	20230720	7440	20.97	20230728	22000	-59.09	20230720	7440	20.97	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
110	20231011	121056	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8980	330	2	3.82	575054530	64276	31.73	8710	9060	8710	11240	6060	8650	8946.64	0.73	0	36318	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1422	-195.22	10.26	12	0.41	-46.00	875.00	22000	20230720	-59.18	7440	20230728	20.70	22000	-59.18	20230720	7440	20.70	20230728	22000	-59.18	20230720	7440	20.70	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
111	20231011	111050	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8960	310	2	3.58	514734020	57552	28.41	8710	9060	8710	11240	6060	8650	8943.81	0.73	0	33765	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1418	-194.78	10.24	12	0.36	-46.00	875.00	22000	20230720	-59.27	7440	20230728	20.43	22000	-59.27	20230720	7440	20.43	20230728	22000	-59.27	20230720	7440	20.43	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
112	20231011	101042	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8980	330	2	3.82	440545140	49289	24.33	8710	9060	8710	11240	6060	8650	8938.00	0.73	0	31821	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1422	-195.22	10.26	12	0.31	-46.00	875.00	22000	20230720	-59.18	7440	20230728	20.70	22000	-59.18	20230720	7440	20.70	20230728	22000	-59.18	20230720	7440	20.70	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
113	20231011	091044	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8910	260	2	3.01	108902370	12324	6.08	8710	8910	8710	11240	6060	8650	8836.61	0.73	0	8138	9350	9000	8800	8450	8250	8900	8350	79	2590	500	6050	10	1	15831354	1411	-193.70	10.18	12	0.08	-46.00	875.00	22000	20230720	-59.50	7440	20230728	19.76	22000	-59.50	20230720	7440	19.76	20230728	22000	-59.50	20230720	7440	19.76	20230728	0.63	N	432430	500	79 억		114921	N	N	0	N	00	N
114	20231010	161649	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8650	-340	5	-3.78	1755095790	198517	155.17	9010	9150	8600	11680	6300	8990	8841.01	0.87	0	-23223	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1369	-188.04	9.89	12	1.25	-46.00	875.00	22000	20230720	-60.68	7440	20230728	16.26	22000	-60.68	20230720	7440	16.26	20230728	22000	-60.68	20230720	7440	16.26	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
115	20231010	151030	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8640	-350	5	-3.89	1633652320	184444	144.17	9010	9150	8640	11680	6300	8990	8856.44	0.87	0	-25595	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1368	-187.83	9.87	12	1.17	-46.00	875.00	22000	20230720	-60.73	7440	20230728	16.13	22000	-60.73	20230720	7440	16.13	20230728	22000	-60.73	20230720	7440	16.13	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
116	20231010	141036	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8730	-260	5	-2.89	1161759940	130135	101.72	9010	9150	8710	11680	6300	8990	8926.85	0.87	0	-9050	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1382	-189.78	9.98	12	0.82	-46.00	875.00	22000	20230720	-60.32	7440	20230728	17.34	22000	-60.32	20230720	7440	17.34	20230728	22000	-60.32	20230720	7440	17.34	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
117	20231010	131030	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8810	-180	5	-2.00	931782720	103827	81.16	9010	9150	8800	11680	6300	8990	8974.22	0.87	0	-14727	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1395	-191.52	10.07	12	0.66	-46.00	875.00	22000	20230720	-59.95	7440	20230728	18.41	22000	-59.95	20230720	7440	18.41	20230728	22000	-59.95	20230720	7440	18.41	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
118	20231010	121027	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9030	40	2	0.44	561564940	62330	48.72	9010	9150	8870	11680	6300	8990	9009.87	0.87	0	16118	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1430	-196.30	10.32	12	0.39	-46.00	875.00	22000	20230720	-58.95	7440	20230728	21.37	22000	-58.95	20230720	7440	21.37	20230728	22000	-58.95	20230720	7440	21.37	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
119	20231010	111008	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9040	50	2	0.56	508790830	56481	44.15	9010	9150	8870	11680	6300	8990	9008.51	0.87	0	14631	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1431	-196.52	10.33	12	0.36	-46.00	875.00	22000	20230720	-58.91	7440	20230728	21.51	22000	-58.91	20230720	7440	21.51	20230728	22000	-58.91	20230720	7440	21.51	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
120	20231010	101018	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9040	50	2	0.56	422320760	46923	36.68	9010	9150	8870	11680	6300	8990	9000.52	0.87	0	9434	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1431	-196.52	10.33	12	0.30	-46.00	875.00	22000	20230720	-58.91	7440	20230728	21.51	22000	-58.91	20230720	7440	21.51	20230728	22000	-58.91	20230720	7440	21.51	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
121	20231010	091012	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8940	-50	5	-0.56	183311430	20363	15.92	9010	9150	8870	11680	6300	8990	9002.82	0.87	0	-2701	9383	9186	8943	8746	8503	9285	8845	79	2690	500	6290	10	1	15831354	1415	-194.35	10.22	12	0.13	-46.00	875.00	22000	20230720	-59.36	7440	20230728	20.16	22000	-59.36	20230720	7440	20.16	20230728	22000	-59.36	20230720	7440	20.16	20230728	0.58	N	432430	500	79 억		138053	N	N	0	N	00	N
122	20231006	161021	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8990	130	2	1.47	1134297620	126019	52.93	8730	9140	8700	11510	6210	8860	9002.13	0.66	0	33892	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1423	-195.43	10.27	12	0.80	-46.00	875.00	22000	20230720	-59.14	7440	20230728	20.83	22000	-59.14	20230720	7440	20.83	20230728	22000	-59.14	20230720	7440	20.83	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
123	20231006	151006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9050	190	2	2.14	1059998440	117767	49.46	8730	9140	8700	11510	6210	8860	9002.02	0.66	0	30128	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1433	-196.74	10.34	12	0.74	-46.00	875.00	22000	20230720	-58.86	7440	20230728	21.64	22000	-58.86	20230720	7440	21.64	20230728	22000	-58.86	20230720	7440	21.64	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
124	20231006	141008	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9070	210	2	2.37	936203960	104088	43.72	8730	9140	8700	11510	6210	8860	8995.65	0.66	0	25937	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1436	-197.17	10.37	12	0.66	-46.00	875.00	22000	20230720	-58.77	7440	20230728	21.91	22000	-58.77	20230720	7440	21.91	20230728	22000	-58.77	20230720	7440	21.91	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
125	20231006	130956	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9050	190	2	2.14	818744280	91106	38.26	8730	9140	8700	11510	6210	8860	8988.13	0.66	0	18619	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1433	-196.74	10.34	12	0.58	-46.00	875.00	22000	20230720	-58.86	7440	20230728	21.64	22000	-58.86	20230720	7440	21.64	20230728	22000	-58.86	20230720	7440	21.64	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
126	20231006	120957	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9010	150	2	1.69	753262290	83862	35.22	8730	9140	8700	11510	6210	8860	8983.64	0.66	0	15694	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1426	-195.87	10.30	12	0.53	-46.00	875.00	22000	20230720	-59.05	7440	20230728	21.10	22000	-59.05	20230720	7440	21.10	20230728	22000	-59.05	20230720	7440	21.10	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
127	20231006	110948	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	8990	130	2	1.47	605935150	67396	28.31	8730	9140	8700	11510	6210	8860	8992.64	0.66	0	11422	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1423	-195.43	10.27	12	0.43	-46.00	875.00	22000	20230720	-59.14	7440	20230728	20.83	22000	-59.14	20230720	7440	20.83	20230728	22000	-59.14	20230720	7440	20.83	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
128	20231006	100955	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9030	170	2	1.92	451534190	50231	21.10	8730	9140	8700	11510	6210	8860	8991.78	0.66	0	8240	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1430	-196.30	10.32	12	0.32	-46.00	875.00	22000	20230720	-58.95	7440	20230728	21.37	22000	-58.95	20230720	7440	21.37	20230728	22000	-58.95	20230720	7440	21.37	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N
129	20231006	090946	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	9090	230	2	2.60	179938430	20276	8.52	8730	9100	8700	11510	6210	8860	8875.20	0.66	0	6698	9433	9146	9003	8716	8573	9075	8645	79	2650	500	6200	10	1	15831354	1439	-197.61	10.39	12	0.13	-46.00	875.00	22000	20230720	-58.68	7440	20230728	22.18	22000	-58.68	20230720	7440	22.18	20230728	22000	-58.68	20230720	7440	22.18	20230728	0.66	N	432430	500	79 억		105225	N	N	0	N	00	N