KissMeData/417180/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	161254	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2840	-25	5	-0.87	123668145	44121	166.18	2880	2940	2715	3720	2010	2865	2802.45	2.90	0	-6187	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	379	-10.40	2.62	12	0.33	-273.00	1083.00	12800	20230117	-77.81	2715	20231031	4.60	12800	-77.81	20230117	2715	4.60	20231031	12800	-77.81	20230117	2715	4.60	20231031	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
3	20231031	151306	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2720	-145	5	-5.06	108404595	38687	145.71	2880	2940	2715	3720	2010	2865	2801.81	2.90	0	-4113	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	363	-9.96	2.51	12	0.29	-273.00	1083.00	12800	20230117	-78.75	2715	20231031	0.18	12800	-78.75	20230117	2715	0.18	20231031	12800	-78.75	20230117	2715	0.18	20231031	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
4	20231031	141316	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	-90	5	-3.14	71215145	25141	94.69	2880	2940	2775	3720	2010	2865	2832.40	2.90	0	-3851	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	370	-10.16	2.56	12	0.19	-273.00	1083.00	12800	20230117	-78.32	2740	20231030	1.28	12800	-78.32	20230117	2740	1.28	20231030	12800	-78.32	20230117	2740	1.28	20231030	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
5	20231031	131304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	-65	5	-2.27	58616950	20612	77.63	2880	2940	2780	3720	2010	2865	2843.65	2.90	0	-3611	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	374	-10.26	2.59	12	0.15	-273.00	1083.00	12800	20230117	-78.12	2740	20231030	2.19	12800	-78.12	20230117	2740	2.19	20231030	12800	-78.12	20230117	2740	2.19	20231030	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
6	20231031	121307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2795	-70	5	-2.44	45825475	16025	60.36	2880	2940	2785	3720	2010	2865	2859.56	2.90	0	-2995	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	373	-10.24	2.58	12	0.12	-273.00	1083.00	12800	20230117	-78.16	2740	20231030	2.01	12800	-78.16	20230117	2740	2.01	20231030	12800	-78.16	20230117	2740	2.01	20231030	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
7	20231031	111337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2850	-15	5	-0.52	34824995	12129	45.68	2880	2940	2830	3720	2010	2865	2871.31	2.90	0	-1626	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	380	-10.44	2.63	12	0.09	-273.00	1083.00	12800	20230117	-77.73	2740	20231030	4.01	12800	-77.73	20230117	2740	4.01	20231030	12800	-77.73	20230117	2740	4.01	20231030	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
8	20231031	101314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	0	3	0.00	19597300	6758	25.45	2880	2940	2865	3720	2010	2865	2900.79	2.90	0	-1356	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	382	-10.49	2.65	12	0.05	-273.00	1083.00	12800	20230117	-77.62	2740	20231030	4.56	12800	-77.62	20230117	2740	4.56	20231030	12800	-77.62	20230117	2740	4.56	20231030	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
9	20231031	091317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2920	55	2	1.92	5090615	1751	6.60	2880	2940	2880	3720	2010	2865	2911.95	2.90	0	311	2995	2930	2835	2770	2675	2962	2802	13	855	100	1830	5	1	13342378	390	-10.70	2.70	12	0.01	-273.00	1083.00	12800	20230117	-77.19	2740	20231030	6.57	12800	-77.19	20230117	2740	6.57	20231030	12800	-77.19	20230117	2740	6.57	20231030	4.15	N	417180	100	13 억		387219	N	N	0	N	00	N
10	20231030	161248	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2865	30	2	1.06	72926625	25855	75.72	2785	2900	2740	3685	1985	2835	2818.43	2.88	0	2629	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	382	-10.49	2.65	12	0.19	-273.00	1083.00	12800	20230117	-77.62	2740	20231030	4.56	12800	-77.62	20230117	2740	4.56	20231030	12800	-77.62	20230117	2740	4.56	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
11	20231030	151220	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2865	30	2	1.06	68142710	24185	70.83	2785	2900	2740	3685	1985	2835	2817.56	2.88	0	2637	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	382	-10.49	2.65	12	0.18	-273.00	1083.00	12800	20230117	-77.62	2740	20231030	4.56	12800	-77.62	20230117	2740	4.56	20231030	12800	-77.62	20230117	2740	4.56	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
12	20231030	141219	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2865	30	2	1.06	64982060	23081	67.60	2785	2900	2740	3685	1985	2835	2815.39	2.88	0	3455	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	382	-10.49	2.65	12	0.17	-273.00	1083.00	12800	20230117	-77.62	2740	20231030	4.56	12800	-77.62	20230117	2740	4.56	20231030	12800	-77.62	20230117	2740	4.56	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
13	20231030	131222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2885	50	2	1.76	50249370	17911	52.45	2785	2900	2740	3685	1985	2835	2805.50	2.88	0	1245	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	385	-10.57	2.66	12	0.13	-273.00	1083.00	12800	20230117	-77.46	2740	20231030	5.29	12800	-77.46	20230117	2740	5.29	20231030	12800	-77.46	20230117	2740	5.29	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
14	20231030	121213	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2885	50	2	1.76	46782650	16706	48.93	2785	2900	2740	3685	1985	2835	2800.35	2.88	0	1324	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	385	-10.57	2.66	12	0.13	-273.00	1083.00	12800	20230117	-77.46	2740	20231030	5.29	12800	-77.46	20230117	2740	5.29	20231030	12800	-77.46	20230117	2740	5.29	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
15	20231030	111213	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2900	65	2	2.29	42920070	15365	45.00	2785	2900	2740	3685	1985	2835	2793.37	2.88	0	1666	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	387	-10.62	2.68	12	0.12	-273.00	1083.00	12800	20230117	-77.34	2740	20231030	5.84	12800	-77.34	20230117	2740	5.84	20231030	12800	-77.34	20230117	2740	5.84	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
16	20231030	101208	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2845	10	2	0.35	39446115	14155	41.45	2785	2850	2740	3685	1985	2835	2786.73	2.88	0	1565	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	380	-10.42	2.63	12	0.11	-273.00	1083.00	12800	20230117	-77.77	2740	20231030	3.83	12800	-77.77	20230117	2740	3.83	20231030	12800	-77.77	20230117	2740	3.83	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
17	20231030	091209	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2765	-70	5	-2.47	21222050	7646	22.39	2785	2805	2750	3685	1985	2835	2775.58	2.88	0	-1241	2981	2907	2846	2772	2711	2877	2742	13	850	100	1810	5	1	13342378	369	-10.13	2.55	12	0.06	-273.00	1083.00	12800	20230117	-78.40	2750	20231030	0.55	12800	-78.40	20230117	2750	0.55	20231030	12800	-78.40	20230117	2750	0.55	20231030	4.17	N	417180	100	13 억		384102	N	N	0	N	00	N
18	20231027	161107	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2835	-25	5	-0.87	96885080	34146	59.74	2875	2920	2785	3715	2005	2860	2837.38	2.87	0	1019	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	378	-10.38	2.62	12	0.26	-273.00	1083.00	12800	20230117	-77.85	2760	20231023	2.72	12800	-77.85	20230117	2760	2.72	20231023	12800	-77.85	20230117	2760	2.72	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
19	20231027	151209	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2845	-15	5	-0.52	93756525	33042	57.80	2875	2920	2785	3715	2005	2860	2837.50	2.87	0	1183	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	380	-10.42	2.63	12	0.25	-273.00	1083.00	12800	20230117	-77.77	2760	20231023	3.08	12800	-77.77	20230117	2760	3.08	20231023	12800	-77.77	20230117	2760	3.08	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
20	20231027	141208	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2805	-55	5	-1.92	90886695	32025	56.02	2875	2920	2785	3715	2005	2860	2837.99	2.87	0	1196	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	374	-10.27	2.59	12	0.24	-273.00	1083.00	12800	20230117	-78.09	2760	20231023	1.63	12800	-78.09	20230117	2760	1.63	20231023	12800	-78.09	20230117	2760	1.63	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
21	20231027	131157	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2855	-5	5	-0.17	72371315	25470	44.56	2875	2920	2785	3715	2005	2860	2841.43	2.87	0	-3118	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	381	-10.46	2.64	12	0.19	-273.00	1083.00	12800	20230117	-77.70	2760	20231023	3.44	12800	-77.70	20230117	2760	3.44	20231023	12800	-77.70	20230117	2760	3.44	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
22	20231027	121210	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2890	30	2	1.05	68595025	24153	42.25	2875	2920	2785	3715	2005	2860	2840.02	2.87	0	-2724	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	386	-10.59	2.67	12	0.18	-273.00	1083.00	12800	20230117	-77.42	2760	20231023	4.71	12800	-77.42	20230117	2760	4.71	20231023	12800	-77.42	20230117	2760	4.71	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
23	20231027	111218	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2875	15	2	0.52	57145510	20188	35.32	2875	2890	2785	3715	2005	2860	2830.67	2.87	0	-768	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	384	-10.53	2.65	12	0.15	-273.00	1083.00	12800	20230117	-77.54	2760	20231023	4.17	12800	-77.54	20230117	2760	4.17	20231023	12800	-77.54	20230117	2760	4.17	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
24	20231027	101205	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2820	-40	5	-1.40	30605960	10865	19.01	2875	2890	2785	3715	2005	2860	2816.93	2.87	0	-5746	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	376	-10.33	2.60	12	0.08	-273.00	1083.00	12800	20230117	-77.97	2760	20231023	2.17	12800	-77.97	20230117	2760	2.17	20231023	12800	-77.97	20230117	2760	2.17	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
25	20231027	091211	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2840	-20	5	-0.70	5722975	2003	3.50	2875	2880	2830	3715	2005	2860	2857.20	2.87	0	-11	3006	2932	2876	2802	2746	2905	2775	13	855	100	1830	5	1	13342378	379	-10.40	2.62	12	0.02	-273.00	1083.00	12800	20230117	-77.81	2760	20231023	2.90	12800	-77.81	20230117	2760	2.90	20231023	12800	-77.81	20230117	2760	2.90	20231023	4.21	N	417180	100	13 억		383083	N	N	0	N	00	N
26	20231026	161152	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2860	-140	5	-4.67	164540910	56932	148.35	2895	2950	2820	3900	2100	3000	2890.14	3.01	0	-18095	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	382	-10.48	2.64	12	0.43	-273.00	1083.00	12800	20230117	-77.66	2760	20231023	3.62	12800	-77.66	20230117	2760	3.62	20231023	12800	-77.66	20230117	2760	3.62	20231023	4.27	N	417180	100	13 억		401195	N	Y	0	N	00	N
27	20231026	151150	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2875	-125	5	-4.17	161449785	55849	145.53	2895	2950	2820	3900	2100	3000	2890.83	3.01	0	-18038	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	384	-10.53	2.65	12	0.42	-273.00	1083.00	12800	20230117	-77.54	2760	20231023	4.17	12800	-77.54	20230117	2760	4.17	20231023	12800	-77.54	20230117	2760	4.17	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
28	20231026	141152	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2890	-110	5	-3.67	147886360	51079	133.10	2895	2950	2840	3900	2100	3000	2895.25	3.01	0	-17699	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	386	-10.59	2.67	12	0.38	-273.00	1083.00	12800	20230117	-77.42	2760	20231023	4.71	12800	-77.42	20230117	2760	4.71	20231023	12800	-77.42	20230117	2760	4.71	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
29	20231026	131150	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2895	-105	5	-3.50	128068890	44136	115.01	2895	2950	2860	3900	2100	3000	2901.69	3.01	0	-18239	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	386	-10.60	2.67	12	0.33	-273.00	1083.00	12800	20230117	-77.38	2760	20231023	4.89	12800	-77.38	20230117	2760	4.89	20231023	12800	-77.38	20230117	2760	4.89	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
30	20231026	121142	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2880	-120	5	-4.00	83321130	28767	74.96	2895	2950	2860	3900	2100	3000	2896.41	3.01	0	-13288	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	384	-10.55	2.66	12	0.22	-273.00	1083.00	12800	20230117	-77.50	2760	20231023	4.35	12800	-77.50	20230117	2760	4.35	20231023	12800	-77.50	20230117	2760	4.35	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
31	20231026	111159	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2880	-120	5	-4.00	65762650	22649	59.02	2895	2950	2880	3900	2100	3000	2903.56	3.01	0	-9249	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	384	-10.55	2.66	12	0.17	-273.00	1083.00	12800	20230117	-77.50	2760	20231023	4.35	12800	-77.50	20230117	2760	4.35	20231023	12800	-77.50	20230117	2760	4.35	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
32	20231026	101154	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2890	-110	5	-3.67	51862530	17847	46.50	2895	2950	2890	3900	2100	3000	2905.95	3.01	0	-6739	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	386	-10.59	2.67	12	0.13	-273.00	1083.00	12800	20230117	-77.42	2760	20231023	4.71	12800	-77.42	20230117	2760	4.71	20231023	12800	-77.42	20230117	2760	4.71	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
33	20231026	091151	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2910	-90	5	-3.00	8875255	3044	7.93	2895	2950	2895	3900	2100	3000	2915.66	3.01	0	-149	3110	3055	3005	2950	2900	3030	2925	13	900	100	1920	5	1	13342378	388	-10.66	2.69	12	0.02	-273.00	1083.00	12800	20230117	-77.27	2760	20231023	5.43	12800	-77.27	20230117	2760	5.43	20231023	12800	-77.27	20230117	2760	5.43	20231023	4.27	N	417180	100	13 억		401195	N	N	0	N	00	N
34	20231025	161153	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	-15	5	-0.50	115267740	38295	49.71	3025	3060	2955	3915	2115	3015	3009.99	2.93	0	9660	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	400	-10.99	2.77	12	0.29	-273.00	1083.00	12800	20230117	-76.56	2760	20231023	8.70	12800	-76.56	20230117	2760	8.70	20231023	12800	-76.56	20230117	2760	8.70	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
35	20231025	151151	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2960	-55	5	-1.82	112721005	37443	48.60	3025	3060	2955	3915	2115	3015	3010.47	2.93	0	9496	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	395	-10.84	2.73	12	0.28	-273.00	1083.00	12800	20230117	-76.88	2760	20231023	7.25	12800	-76.88	20230117	2760	7.25	20231023	12800	-76.88	20230117	2760	7.25	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
36	20231025	141147	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3000	-15	5	-0.50	94421560	31296	40.62	3025	3060	2955	3915	2115	3015	3017.05	2.93	0	8120	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	400	-10.99	2.77	12	0.23	-273.00	1083.00	12800	20230117	-76.56	2760	20231023	8.70	12800	-76.56	20230117	2760	8.70	20231023	12800	-76.56	20230117	2760	8.70	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
37	20231025	131147	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3010	-5	5	-0.17	87793125	29093	37.76	3025	3060	2955	3915	2115	3015	3017.67	2.93	0	8445	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	402	-11.03	2.78	12	0.22	-273.00	1083.00	12800	20230117	-76.48	2760	20231023	9.06	12800	-76.48	20230117	2760	9.06	20231023	12800	-76.48	20230117	2760	9.06	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
38	20231025	121151	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	0	3	0.00	81694890	27062	35.13	3025	3060	2955	3915	2115	3015	3018.80	2.93	0	8457	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	402	-11.04	2.78	12	0.20	-273.00	1083.00	12800	20230117	-76.45	2760	20231023	9.24	12800	-76.45	20230117	2760	9.24	20231023	12800	-76.45	20230117	2760	9.24	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
39	20231025	111151	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3020	5	2	0.17	76493895	25332	32.88	3025	3060	2955	3915	2115	3015	3019.65	2.93	0	8295	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	403	-11.06	2.79	12	0.19	-273.00	1083.00	12800	20230117	-76.41	2760	20231023	9.42	12800	-76.41	20230117	2760	9.42	20231023	12800	-76.41	20230117	2760	9.42	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
40	20231025	101153	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3025	10	2	0.33	64540700	21354	27.72	3025	3060	2955	3915	2115	3015	3022.42	2.93	0	7485	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	404	-11.08	2.79	12	0.16	-273.00	1083.00	12800	20230117	-76.37	2760	20231023	9.60	12800	-76.37	20230117	2760	9.60	20231023	12800	-76.37	20230117	2760	9.60	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
41	20231025	091148	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2995	-20	5	-0.66	7577295	2521	3.27	3025	3025	2995	3915	2115	3015	3005.67	2.93	0	-1602	3138	3076	2958	2896	2778	3107	2927	13	900	100	1920	5	1	13342378	400	-10.97	2.77	12	0.02	-273.00	1083.00	12800	20230117	-76.60	2760	20231023	8.51	12800	-76.60	20230117	2760	8.51	20231023	12800	-76.60	20230117	2760	8.51	20231023	4.47	N	417180	100	13 억		391535	N	N	0	N	00	N
42	20231024	161120	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3015	110	2	3.79	225244155	77032	86.86	2875	3020	2840	3775	2035	2905	2924.03	2.90	0	5020	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	402	-11.04	2.78	12	0.58	-273.00	1083.00	12800	20230117	-76.45	2760	20231023	9.24	12800	-76.45	20230117	2760	9.24	20231023	12800	-76.45	20230117	2760	9.24	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
43	20231024	151140	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2990	85	2	2.93	198331235	68072	76.76	2875	3000	2840	3775	2035	2905	2913.55	2.90	0	3684	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	399	-10.95	2.76	12	0.51	-273.00	1083.00	12800	20230117	-76.64	2760	20231023	8.33	12800	-76.64	20230117	2760	8.33	20231023	12800	-76.64	20230117	2760	8.33	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
44	20231024	141123	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2950	45	2	1.55	172854660	59490	67.08	2875	3000	2840	3775	2035	2905	2905.61	2.90	0	1568	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	394	-10.81	2.72	12	0.45	-273.00	1083.00	12800	20230117	-76.95	2760	20231023	6.88	12800	-76.95	20230117	2760	6.88	20231023	12800	-76.95	20230117	2760	6.88	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
45	20231024	131126	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2910	5	2	0.17	146675125	50541	56.99	2875	3000	2840	3775	2035	2905	2902.10	2.90	0	-6510	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	388	-10.66	2.69	12	0.38	-273.00	1083.00	12800	20230117	-77.27	2760	20231023	5.43	12800	-77.27	20230117	2760	5.43	20231023	12800	-77.27	20230117	2760	5.43	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
46	20231024	121139	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2925	20	2	0.69	136666245	47083	53.09	2875	3000	2840	3775	2035	2905	2902.67	2.90	0	-8586	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	390	-10.71	2.70	12	0.35	-273.00	1083.00	12800	20230117	-77.15	2760	20231023	5.98	12800	-77.15	20230117	2760	5.98	20231023	12800	-77.15	20230117	2760	5.98	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
47	20231024	111134	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2875	-30	5	-1.03	121391210	41838	47.18	2875	3000	2840	3775	2035	2905	2901.46	2.90	0	-8291	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	384	-10.53	2.65	12	0.31	-273.00	1083.00	12800	20230117	-77.54	2760	20231023	4.17	12800	-77.54	20230117	2760	4.17	20231023	12800	-77.54	20230117	2760	4.17	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
48	20231024	101125	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2895	-10	5	-0.34	68677075	23414	26.40	2875	3000	2875	3775	2035	2905	2933.16	2.90	0	1651	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	386	-10.60	2.67	12	0.18	-273.00	1083.00	12800	20230117	-77.38	2760	20231023	4.89	12800	-77.38	20230117	2760	4.89	20231023	12800	-77.38	20230117	2760	4.89	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
49	20231024	091132	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2975	70	2	2.41	42079690	14367	16.20	2875	3000	2875	3775	2035	2905	2928.91	2.90	0	4705	3061	2982	2871	2792	2681	3022	2832	13	870	100	1850	5	1	13342378	397	-10.90	2.75	12	0.11	-273.00	1083.00	12800	20230117	-76.76	2760	20231023	7.79	12800	-76.76	20230117	2760	7.79	20231023	12800	-76.76	20230117	2760	7.79	20231023	4.44	N	417180	100	13 억		386488	N	N	0	N	00	N
50	20231023	161115	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2905	105	2	3.75	251605065	87647	110.31	2760	2950	2760	3640	1960	2800	2870.64	2.72	0	24227	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	388	-10.64	2.68	12	0.66	-273.00	1083.00	12800	20230117	-77.30	2760	20231023	5.25	12800	-77.30	20230117	2760	5.25	20231023	12800	-77.30	20230117	2760	5.25	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
51	20231023	151121	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2855	55	2	1.96	226982055	79081	99.53	2760	2950	2760	3640	1960	2800	2870.25	2.72	0	22973	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	381	-10.46	2.64	12	0.59	-273.00	1083.00	12800	20230117	-77.70	2760	20231023	3.44	12800	-77.70	20230117	2760	3.44	20231023	12800	-77.70	20230117	2760	3.44	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
52	20231023	141118	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2910	110	2	3.93	188196100	65562	82.51	2760	2950	2760	3640	1960	2800	2870.51	2.72	0	24369	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	388	-10.66	2.69	12	0.49	-273.00	1083.00	12800	20230117	-77.27	2760	20231023	5.43	12800	-77.27	20230117	2760	5.43	20231023	12800	-77.27	20230117	2760	5.43	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
53	20231023	131125	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2890	90	2	3.21	177635890	61904	77.91	2760	2950	2760	3640	1960	2800	2869.54	2.72	0	24898	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	386	-10.59	2.67	12	0.46	-273.00	1083.00	12800	20230117	-77.42	2760	20231023	4.71	12800	-77.42	20230117	2760	4.71	20231023	12800	-77.42	20230117	2760	4.71	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
54	20231023	121114	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2870	70	2	2.50	162496235	56634	71.28	2760	2950	2760	3640	1960	2800	2869.23	2.72	0	22074	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	383	-10.51	2.65	12	0.42	-273.00	1083.00	12800	20230117	-77.58	2760	20231023	3.99	12800	-77.58	20230117	2760	3.99	20231023	12800	-77.58	20230117	2760	3.99	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
55	20231023	111112	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2930	130	2	4.64	126525970	43966	55.33	2760	2950	2760	3640	1960	2800	2877.81	2.72	0	19130	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	391	-10.73	2.71	12	0.33	-273.00	1083.00	12800	20230117	-77.11	2760	20231023	6.16	12800	-77.11	20230117	2760	6.16	20231023	12800	-77.11	20230117	2760	6.16	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
56	20231023	101105	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2925	125	2	4.46	107890120	37540	47.25	2760	2950	2760	3640	1960	2800	2874.00	2.72	0	16045	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	390	-10.71	2.70	12	0.28	-273.00	1083.00	12800	20230117	-77.15	2760	20231023	5.98	12800	-77.15	20230117	2760	5.98	20231023	12800	-77.15	20230117	2760	5.98	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
57	20231023	091126	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2895	95	2	3.39	17479555	6241	7.85	2760	2910	2760	3640	1960	2800	2800.76	2.72	0	3401	2960	2880	2840	2760	2720	2860	2740	13	840	100	1790	5	1	13342378	386	-10.60	2.67	12	0.05	-273.00	1083.00	12800	20230117	-77.38	2760	20231023	4.89	12800	-77.38	20230117	2760	4.89	20231023	12800	-77.38	20230117	2760	4.89	20231023	4.42	N	417180	100	13 억		362292	N	N	0	N	00	N
58	20231020	161108	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2800	-115	5	-3.95	222765945	78178	72.60	2900	2920	2800	3785	2045	2915	2850.14	2.75	0	-4348	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	374	-10.26	2.59	12	0.59	-273.00	1083.00	12800	20230117	-78.12	2800	20231020	0.00	12800	-78.12	20230117	2800	0.00	20231020	12800	-78.12	20230117	2800	0.00	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
59	20231020	151106	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2880	-35	5	-1.20	182976295	64040	59.47	2900	2920	2810	3785	2045	2915	2857.22	2.75	0	-6564	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	384	-10.55	2.66	12	0.48	-273.00	1083.00	12800	20230117	-77.50	2810	20231020	2.49	12800	-77.50	20230117	2810	2.49	20231020	12800	-77.50	20230117	2810	2.49	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
60	20231020	141120	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2910	-5	5	-0.17	168238560	58934	54.73	2900	2920	2810	3785	2045	2915	2854.69	2.75	0	-6034	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	388	-10.66	2.69	12	0.44	-273.00	1083.00	12800	20230117	-77.27	2810	20231020	3.56	12800	-77.27	20230117	2810	3.56	20231020	12800	-77.27	20230117	2810	3.56	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
61	20231020	131050	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2865	-50	5	-1.72	148865160	52263	48.53	2900	2920	2810	3785	2045	2915	2848.39	2.75	0	-1742	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	382	-10.49	2.65	12	0.39	-273.00	1083.00	12800	20230117	-77.62	2810	20231020	1.96	12800	-77.62	20230117	2810	1.96	20231020	12800	-77.62	20230117	2810	1.96	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
62	20231020	121101	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2860	-55	5	-1.89	134146455	47153	43.79	2900	2915	2810	3785	2045	2915	2844.92	2.75	0	-1523	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	382	-10.48	2.64	12	0.35	-273.00	1083.00	12800	20230117	-77.66	2810	20231020	1.78	12800	-77.66	20230117	2810	1.78	20231020	12800	-77.66	20230117	2810	1.78	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
63	20231020	111111	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2845	-70	5	-2.40	101517780	35590	33.05	2900	2915	2815	3785	2045	2915	2852.42	2.75	0	-1137	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	380	-10.42	2.63	12	0.27	-273.00	1083.00	12800	20230117	-77.77	2815	20231020	1.07	12800	-77.77	20230117	2815	1.07	20231020	12800	-77.77	20230117	2815	1.07	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
64	20231020	101103	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2825	-90	5	-3.09	78688790	27506	25.54	2900	2915	2815	3785	2045	2915	2860.79	2.75	0	-1688	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	377	-10.35	2.61	12	0.21	-273.00	1083.00	12800	20230117	-77.93	2815	20231020	0.36	12800	-77.93	20230117	2815	0.36	20231020	12800	-77.93	20230117	2815	0.36	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
65	20231020	091100	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2885	-30	5	-1.03	19125755	6599	6.13	2900	2915	2880	3785	2045	2915	2898.28	2.75	0	-186	3145	3030	2970	2855	2795	3000	2825	13	870	100	1860	5	1	13342378	385	-10.57	2.66	12	0.05	-273.00	1083.00	12800	20230117	-77.46	2880	20231020	0.17	12800	-77.46	20230117	2880	0.17	20231020	12800	-77.46	20230117	2880	0.17	20231020	4.45	N	417180	100	13 억		366640	N	N	0	N	00	N
66	20231019	161100	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2915	-120	5	-3.95	303972735	102861	204.58	3035	3085	2910	3945	2125	3035	2955.19	2.93	0	-24394	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	389	-10.68	2.69	12	0.77	-273.00	1083.00	12800	20230117	-77.23	2910	20231019	0.17	12800	-77.23	20230117	2910	0.17	20231019	12800	-77.23	20230117	2910	0.17	20231019	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
67	20231019	151046	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2950	-85	5	-2.80	277277495	93731	186.42	3035	3085	2910	3945	2125	3035	2958.23	2.93	0	-23551	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	394	-10.81	2.72	12	0.70	-273.00	1083.00	12800	20230117	-76.95	2910	20231019	1.37	12800	-76.95	20230117	2910	1.37	20231019	12800	-76.95	20230117	2910	1.37	20231019	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
68	20231019	141103	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2950	-85	5	-2.80	223933475	75531	150.22	3035	3085	2910	3945	2125	3035	2964.79	2.93	0	-24399	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	394	-10.81	2.72	12	0.57	-273.00	1083.00	12800	20230117	-76.95	2910	20231019	1.37	12800	-76.95	20230117	2910	1.37	20231019	12800	-76.95	20230117	2910	1.37	20231019	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
69	20231019	131053	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2950	-85	5	-2.80	199377760	67162	133.58	3035	3085	2910	3945	2125	3035	2968.61	2.93	0	-22515	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	394	-10.81	2.72	12	0.50	-273.00	1083.00	12800	20230117	-76.95	2910	20231019	1.37	12800	-76.95	20230117	2910	1.37	20231019	12800	-76.95	20230117	2910	1.37	20231019	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
70	20231019	121101	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2975	-60	5	-1.98	139535140	46810	93.10	3035	3085	2955	3945	2125	3035	2980.88	2.93	0	-20592	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	397	-10.90	2.75	12	0.35	-273.00	1083.00	12800	20230117	-76.76	2945	20231005	1.02	12800	-76.76	20230117	2945	1.02	20231005	12800	-76.76	20230117	2945	1.02	20231005	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
71	20231019	111053	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2985	-50	5	-1.65	113681940	38111	75.80	3035	3085	2955	3945	2125	3035	2982.92	2.93	0	-19887	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	398	-10.93	2.76	12	0.29	-273.00	1083.00	12800	20230117	-76.68	2945	20231005	1.36	12800	-76.68	20230117	2945	1.36	20231005	12800	-76.68	20230117	2945	1.36	20231005	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
72	20231019	101049	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2995	-40	5	-1.32	57689575	19308	38.40	3035	3085	2955	3945	2125	3035	2987.86	2.93	0	-10106	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	400	-10.97	2.77	12	0.14	-273.00	1083.00	12800	20230117	-76.60	2945	20231005	1.70	12800	-76.60	20230117	2945	1.70	20231005	12800	-76.60	20230117	2945	1.70	20231005	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
73	20231019	091057	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2965	-70	5	-2.31	28321145	9480	18.85	3035	3035	2955	3945	2125	3035	2987.46	2.93	0	-6015	3251	3142	3086	2977	2921	3115	2950	13	910	100	1940	5	1	13342378	396	-10.86	2.74	12	0.07	-273.00	1083.00	12800	20230117	-76.84	2945	20231005	0.68	12800	-76.84	20230117	2945	0.68	20231005	12800	-76.84	20230117	2945	0.68	20231005	4.55	N	417180	100	13 억		391034	N	N	0	N	00	N
74	20231018	161101	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3035	-115	5	-3.65	152880045	49514	68.07	3190	3195	3030	4095	2205	3150	3087.61	3.00	0	-7913	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	405	-11.12	2.80	12	0.37	-273.00	1083.00	12800	20230117	-76.29	2945	20231005	3.06	12800	-76.29	20230117	2945	3.06	20231005	12800	-76.29	20230117	2945	3.06	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
75	20231018	151052	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3045	-105	5	-3.33	135788105	43891	60.34	3190	3195	3030	4095	2205	3150	3093.76	3.00	0	-7607	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	406	-11.15	2.81	12	0.33	-273.00	1083.00	12800	20230117	-76.21	2945	20231005	3.40	12800	-76.21	20230117	2945	3.40	20231005	12800	-76.21	20230117	2945	3.40	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
76	20231018	141036	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3065	-85	5	-2.70	125329965	40462	55.62	3190	3195	3030	4095	2205	3150	3097.47	3.00	0	-6643	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	409	-11.23	2.83	12	0.30	-273.00	1083.00	12800	20230117	-76.05	2945	20231005	4.07	12800	-76.05	20230117	2945	4.07	20231005	12800	-76.05	20230117	2945	4.07	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
77	20231018	131033	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3060	-90	5	-2.86	85830025	27515	37.83	3190	3195	3030	4095	2205	3150	3119.39	3.00	0	-3860	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	408	-11.21	2.83	12	0.21	-273.00	1083.00	12800	20230117	-76.09	2945	20231005	3.90	12800	-76.09	20230117	2945	3.90	20231005	12800	-76.09	20230117	2945	3.90	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
78	20231018	121053	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3110	-40	5	-1.27	60257895	19186	26.38	3190	3195	3030	4095	2205	3150	3140.72	3.00	0	-17	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	415	-11.39	2.87	12	0.14	-273.00	1083.00	12800	20230117	-75.70	2945	20231005	5.60	12800	-75.70	20230117	2945	5.60	20231005	12800	-75.70	20230117	2945	5.60	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
79	20231018	111044	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3130	-20	5	-0.63	54846575	17431	23.96	3190	3195	3030	4095	2205	3150	3146.50	3.00	0	392	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	418	-11.47	2.89	12	0.13	-273.00	1083.00	12800	20230117	-75.55	2945	20231005	6.28	12800	-75.55	20230117	2945	6.28	20231005	12800	-75.55	20230117	2945	6.28	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
80	20231018	101057	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	-10	5	-0.32	50860450	16144	22.19	3190	3195	3030	4095	2205	3150	3150.42	3.00	0	336	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	419	-11.50	2.90	12	0.12	-273.00	1083.00	12800	20230117	-75.47	2945	20231005	6.62	12800	-75.47	20230117	2945	6.62	20231005	12800	-75.47	20230117	2945	6.62	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
81	20231018	091037	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3155	5	2	0.16	6828105	2158	2.97	3190	3195	3150	4095	2205	3150	3164.09	3.00	0	407	3286	3217	3151	3082	3016	3252	3117	13	945	100	2010	5	1	13342378	421	-11.56	2.91	12	0.02	-273.00	1083.00	12800	20230117	-75.35	2945	20231005	7.13	12800	-75.35	20230117	2945	7.13	20231005	12800	-75.35	20230117	2945	7.13	20231005	4.33	N	417180	100	13 억		399841	N	N	0	N	00	N
82	20231017	161042	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3150	70	2	2.27	229774020	72700	70.90	3085	3220	3085	4000	2160	3080	3160.58	2.69	0	40744	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	420	-11.54	2.91	12	0.54	-273.00	1083.00	12800	20230117	-75.39	2945	20231005	6.96	12800	-75.39	20230117	2945	6.96	20231005	12800	-75.39	20230117	2945	6.96	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
83	20231017	151049	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	90	2	2.92	211916375	67036	65.38	3085	3220	3085	4000	2160	3080	3161.23	2.69	0	40704	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	423	-11.61	2.93	12	0.50	-273.00	1083.00	12800	20230117	-75.23	2945	20231005	7.64	12800	-75.23	20230117	2945	7.64	20231005	12800	-75.23	20230117	2945	7.64	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
84	20231017	141051	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3170	90	2	2.92	205614205	65046	63.44	3085	3220	3085	4000	2160	3080	3161.06	2.69	0	39876	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	423	-11.61	2.93	12	0.49	-273.00	1083.00	12800	20230117	-75.23	2945	20231005	7.64	12800	-75.23	20230117	2945	7.64	20231005	12800	-75.23	20230117	2945	7.64	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
85	20231017	131043	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3180	100	2	3.25	189666440	60013	58.53	3085	3220	3085	4000	2160	3080	3160.42	2.69	0	39405	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	424	-11.65	2.94	12	0.45	-273.00	1083.00	12800	20230117	-75.16	2945	20231005	7.98	12800	-75.16	20230117	2945	7.98	20231005	12800	-75.16	20230117	2945	7.98	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
86	20231017	121049	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3180	100	2	3.25	171186710	54156	52.82	3085	3220	3085	4000	2160	3080	3160.99	2.69	0	37585	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	424	-11.65	2.94	12	0.41	-273.00	1083.00	12800	20230117	-75.16	2945	20231005	7.98	12800	-75.16	20230117	2945	7.98	20231005	12800	-75.16	20230117	2945	7.98	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
87	20231017	111037	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3200	120	2	3.90	164107665	51919	50.63	3085	3220	3085	4000	2160	3080	3160.84	2.69	0	37252	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	427	-11.72	2.95	12	0.39	-273.00	1083.00	12800	20230117	-75.00	2945	20231005	8.66	12800	-75.00	20230117	2945	8.66	20231005	12800	-75.00	20230117	2945	8.66	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
88	20231017	101029	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3175	95	2	3.08	114214430	36222	35.33	3085	3220	3085	4000	2160	3080	3153.18	2.69	0	25534	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	424	-11.63	2.93	12	0.27	-273.00	1083.00	12800	20230117	-75.20	2945	20231005	7.81	12800	-75.20	20230117	2945	7.81	20231005	12800	-75.20	20230117	2945	7.81	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
89	20231017	091042	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3180	100	2	3.25	54376885	17408	16.98	3085	3190	3085	4000	2160	3080	3123.67	2.69	0	10226	3336	3207	3136	3007	2936	3172	2972	13	920	100	1970	5	1	13342378	424	-11.65	2.94	12	0.13	-273.00	1083.00	12800	20230117	-75.16	2945	20231005	7.98	12800	-75.16	20230117	2945	7.98	20231005	12800	-75.16	20230117	2945	7.98	20231005	4.32	N	417180	100	13 억		359100	N	N	0	N	00	N
90	20231016	161038	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3080	-135	5	-4.20	307080925	98123	114.61	3185	3265	3065	4175	2255	3215	3129.73	2.97	0	-37505	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	411	-11.28	2.84	12	0.74	-273.00	1083.00	12800	20230117	-75.94	2945	20231005	4.58	12800	-75.94	20230117	2945	4.58	20231005	12800	-75.94	20230117	2945	4.58	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
91	20231016	151039	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3120	-95	5	-2.95	283754860	90565	105.78	3185	3265	3065	4175	2255	3215	3133.16	2.97	0	-38451	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	416	-11.43	2.88	12	0.68	-273.00	1083.00	12800	20230117	-75.62	2945	20231005	5.94	12800	-75.62	20230117	2945	5.94	20231005	12800	-75.62	20230117	2945	5.94	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
92	20231016	141040	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3090	-125	5	-3.89	268613730	85669	100.06	3185	3265	3065	4175	2255	3215	3135.48	2.97	0	-35743	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	412	-11.32	2.85	12	0.64	-273.00	1083.00	12800	20230117	-75.86	2945	20231005	4.92	12800	-75.86	20230117	2945	4.92	20231005	12800	-75.86	20230117	2945	4.92	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
93	20231016	131032	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3080	-135	5	-4.20	259851065	82829	96.75	3185	3265	3065	4175	2255	3215	3137.20	2.97	0	-34268	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	411	-11.28	2.84	12	0.62	-273.00	1083.00	12800	20230117	-75.94	2945	20231005	4.58	12800	-75.94	20230117	2945	4.58	20231005	12800	-75.94	20230117	2945	4.58	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
94	20231016	121034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3090	-125	5	-3.89	254606905	81125	94.76	3185	3265	3065	4175	2255	3215	3138.45	2.97	0	-33441	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	412	-11.32	2.85	12	0.61	-273.00	1083.00	12800	20230117	-75.86	2945	20231005	4.92	12800	-75.86	20230117	2945	4.92	20231005	12800	-75.86	20230117	2945	4.92	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
95	20231016	111028	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3105	-110	5	-3.42	225101535	71561	83.59	3185	3265	3090	4175	2255	3215	3145.59	2.97	0	-30256	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	414	-11.37	2.87	12	0.54	-273.00	1083.00	12800	20230117	-75.74	2945	20231005	5.43	12800	-75.74	20230117	2945	5.43	20231005	12800	-75.74	20230117	2945	5.43	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
96	20231016	101021	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3145	-70	5	-2.18	181986435	57709	67.41	3185	3265	3105	4175	2255	3215	3153.52	2.97	0	-26413	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	420	-11.52	2.90	12	0.43	-273.00	1083.00	12800	20230117	-75.43	2945	20231005	6.79	12800	-75.43	20230117	2945	6.79	20231005	12800	-75.43	20230117	2945	6.79	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
97	20231016	091024	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3140	-75	5	-2.33	58065960	18404	21.50	3185	3195	3125	4175	2255	3215	3155.07	2.97	0	-10978	3438	3326	3263	3151	3088	3295	3120	13	960	100	2050	5	1	13342378	419	-11.50	2.90	12	0.14	-273.00	1083.00	12800	20230117	-75.47	2945	20231005	6.62	12800	-75.47	20230117	2945	6.62	20231005	12800	-75.47	20230117	2945	6.62	20231005	4.49	N	417180	100	13 억		396605	N	N	0	N	00	N
98	20231012	161058	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3330	85	2	2.62	331303930	99087	85.84	3250	3380	3250	4215	2275	3245	3343.57	2.74	0	55268	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	444	-12.20	3.07	12	0.74	-273.00	1083.00	12800	20230117	-73.98	2945	20231005	13.07	12800	-73.98	20230117	2945	13.07	20231005	12800	-73.98	20230117	2945	13.07	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
99	20231012	151031	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3345	100	2	3.08	312827725	93561	81.05	3250	3380	3250	4215	2275	3245	3343.57	2.74	0	52303	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	446	-12.25	3.09	12	0.70	-273.00	1083.00	12800	20230117	-73.87	2945	20231005	13.58	12800	-73.87	20230117	2945	13.58	20231005	12800	-73.87	20230117	2945	13.58	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
100	20231012	141034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3350	105	2	3.24	280443285	83885	72.67	3250	3380	3250	4215	2275	3245	3343.19	2.74	0	48326	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	447	-12.27	3.09	12	0.63	-273.00	1083.00	12800	20230117	-73.83	2945	20231005	13.75	12800	-73.83	20230117	2945	13.75	20231005	12800	-73.83	20230117	2945	13.75	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
101	20231012	131034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3365	120	2	3.70	257056140	76920	66.63	3250	3380	3250	4215	2275	3245	3341.86	2.74	0	45423	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	449	-12.33	3.11	12	0.58	-273.00	1083.00	12800	20230117	-73.71	2945	20231005	14.26	12800	-73.71	20230117	2945	14.26	20231005	12800	-73.71	20230117	2945	14.26	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
102	20231012	121045	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3365	120	2	3.70	193032970	57862	50.13	3250	3380	3250	4215	2275	3245	3336.09	2.74	0	30244	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	449	-12.33	3.11	12	0.43	-273.00	1083.00	12800	20230117	-73.71	2945	20231005	14.26	12800	-73.71	20230117	2945	14.26	20231005	12800	-73.71	20230117	2945	14.26	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
103	20231012	111042	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3360	115	2	3.54	171791530	51528	44.64	3250	3380	3250	4215	2275	3245	3333.95	2.74	0	28375	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	448	-12.31	3.10	12	0.39	-273.00	1083.00	12800	20230117	-73.75	2945	20231005	14.09	12800	-73.75	20230117	2945	14.09	20231005	12800	-73.75	20230117	2945	14.09	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
104	20231012	101034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3340	95	2	2.93	107640915	32429	28.09	3250	3370	3250	4215	2275	3245	3319.28	2.74	0	18955	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	446	-12.23	3.08	12	0.24	-273.00	1083.00	12800	20230117	-73.91	2945	20231005	13.41	12800	-73.91	20230117	2945	13.41	20231005	12800	-73.91	20230117	2945	13.41	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
105	20231012	091043	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3325	80	2	2.47	54021535	16422	14.23	3250	3350	3250	4215	2275	3245	3289.58	2.74	0	8431	3468	3356	3278	3166	3088	3412	3222	13	970	100	2070	5	1	13342378	444	-12.18	3.07	12	0.12	-273.00	1083.00	12800	20230117	-74.02	2945	20231005	12.90	12800	-74.02	20230117	2945	12.90	20231005	12800	-74.02	20230117	2945	12.90	20231005	4.33	N	417180	100	13 억		365000	N	N	0	N	00	N
106	20231011	161030	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3245	40	2	1.25	375859150	114201	51.90	3200	3390	3200	4165	2245	3205	3291.23	2.42	0	42699	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	433	-11.89	3.00	12	0.86	-273.00	1083.00	12800	20230117	-74.65	2945	20231005	10.19	12800	-74.65	20230117	2945	10.19	20231005	12800	-74.65	20230117	2945	10.19	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
107	20231011	151036	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3275	70	2	2.18	346100875	105041	47.73	3200	3390	3200	4165	2245	3205	3294.91	2.42	0	39361	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	437	-12.00	3.02	12	0.79	-273.00	1083.00	12800	20230117	-74.41	2945	20231005	11.21	12800	-74.41	20230117	2945	11.21	20231005	12800	-74.41	20230117	2945	11.21	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
108	20231011	141039	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3300	95	2	2.96	293097155	88824	40.37	3200	3390	3200	4165	2245	3205	3299.75	2.42	0	32472	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	440	-12.09	3.05	12	0.67	-273.00	1083.00	12800	20230117	-74.22	2945	20231005	12.05	12800	-74.22	20230117	2945	12.05	20231005	12800	-74.22	20230117	2945	12.05	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
109	20231011	131027	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3315	110	2	3.43	268758175	81423	37.00	3200	3390	3200	4165	2245	3205	3300.77	2.42	0	30164	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	442	-12.14	3.06	12	0.61	-273.00	1083.00	12800	20230117	-74.10	2945	20231005	12.56	12800	-74.10	20230117	2945	12.56	20231005	12800	-74.10	20230117	2945	12.56	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
110	20231011	121046	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3315	110	2	3.43	259770590	78698	35.76	3200	3390	3200	4165	2245	3205	3300.85	2.42	0	28612	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	442	-12.14	3.06	12	0.59	-273.00	1083.00	12800	20230117	-74.10	2945	20231005	12.56	12800	-74.10	20230117	2945	12.56	20231005	12800	-74.10	20230117	2945	12.56	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
111	20231011	111040	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3310	105	2	3.28	246122010	74568	33.89	3200	3390	3200	4165	2245	3205	3300.64	2.42	0	27938	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	442	-12.12	3.06	12	0.56	-273.00	1083.00	12800	20230117	-74.14	2945	20231005	12.39	12800	-74.14	20230117	2945	12.39	20231005	12800	-74.14	20230117	2945	12.39	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
112	20231011	101033	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3340	135	2	4.21	191194170	57781	26.26	3200	3390	3200	4165	2245	3205	3308.95	2.42	0	21794	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	446	-12.23	3.08	12	0.43	-273.00	1083.00	12800	20230117	-73.91	2945	20231005	13.41	12800	-73.91	20230117	2945	13.41	20231005	12800	-73.91	20230117	2945	13.41	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
113	20231011	091036	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3310	105	2	3.28	77216545	23692	10.77	3200	3310	3200	4165	2245	3205	3259.18	2.42	0	18648	3461	3332	3266	3137	3071	3300	3105	13	960	100	2050	5	1	13342378	442	-12.12	3.06	12	0.18	-273.00	1083.00	12800	20230117	-74.14	2945	20231005	12.39	12800	-74.14	20230117	2945	12.39	20231005	12800	-74.14	20230117	2945	12.39	20231005	4.75	N	417180	100	13 억		322301	N	N	0	N	00	N
114	20231010	161640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3205	-165	5	-4.90	719193715	219653	13.23	3315	3395	3200	4380	2360	3370	3274.27	2.38	0	5002	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	428	-11.74	2.96	12	1.65	-273.00	1083.00	12800	20230117	-74.96	2945	20231005	8.83	12800	-74.96	20230117	2945	8.83	20231005	12800	-74.96	20230117	2945	8.83	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
115	20231010	151022	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3230	-140	5	-4.15	702195680	214353	12.91	3315	3395	3200	4380	2360	3370	3275.86	2.38	0	5332	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	431	-11.83	2.98	12	1.61	-273.00	1083.00	12800	20230117	-74.77	2945	20231005	9.68	12800	-74.77	20230117	2945	9.68	20231005	12800	-74.77	20230117	2945	9.68	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
116	20231010	141028	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3245	-125	5	-3.71	590102275	179563	10.81	3315	3395	3220	4380	2360	3370	3286.30	2.38	0	15264	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	433	-11.89	3.00	12	1.35	-273.00	1083.00	12800	20230117	-74.65	2945	20231005	10.19	12800	-74.65	20230117	2945	10.19	20231005	12800	-74.65	20230117	2945	10.19	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
117	20231010	131021	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3260	-110	5	-3.26	494748020	150183	9.04	3315	3395	3235	4380	2360	3370	3294.28	2.38	0	23307	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	435	-11.94	3.01	12	1.13	-273.00	1083.00	12800	20230117	-74.53	2945	20231005	10.70	12800	-74.53	20230117	2945	10.70	20231005	12800	-74.53	20230117	2945	10.70	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
118	20231010	121018	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3350	-20	5	-0.59	448310495	136079	8.19	3315	3395	3235	4380	2360	3370	3294.46	2.38	0	21993	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	447	-12.27	3.09	12	1.02	-273.00	1083.00	12800	20230117	-73.83	2945	20231005	13.75	12800	-73.83	20230117	2945	13.75	20231005	12800	-73.83	20230117	2945	13.75	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
119	20231010	111000	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3365	-5	5	-0.15	382059530	116356	7.01	3315	3380	3235	4380	2360	3370	3283.50	2.38	0	27254	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	449	-12.33	3.11	12	0.87	-273.00	1083.00	12800	20230117	-73.71	2945	20231005	14.26	12800	-73.71	20230117	2945	14.26	20231005	12800	-73.71	20230117	2945	14.26	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
120	20231010	101010	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3275	-95	5	-2.82	291349535	89064	5.36	3315	3350	3235	4380	2360	3370	3271.18	2.38	0	24881	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	437	-12.00	3.02	12	0.67	-273.00	1083.00	12800	20230117	-74.41	2945	20231005	11.21	12800	-74.41	20230117	2945	11.21	20231005	12800	-74.41	20230117	2945	11.21	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
121	20231010	091004	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3240	-130	5	-3.86	150429415	45915	2.76	3315	3350	3235	4380	2360	3370	3276.16	2.38	0	-10449	4156	3762	3381	2987	2606	3960	3185	13	1010	100	2150	5	1	13342378	432	-11.87	2.99	12	0.34	-273.00	1083.00	12800	20230117	-74.69	2945	20231005	10.02	12800	-74.69	20230117	2945	10.02	20231005	12800	-74.69	20230117	2945	10.02	20231005	4.36	N	417180	100	13 억		317301	N	N	0	N	00	N
122	20231006	161013	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3370	350	2	11.59	5745875430	1641263	344.85	3000	3775	3000	3925	2115	3020	3500.97	1.49	0	112050	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	450	-12.34	3.11	12	12.30	-273.00	1083.00	12800	20230117	-73.67	2945	20231005	14.43	12800	-73.67	20230117	2945	14.43	20231005	12800	-73.67	20230117	2945	14.43	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
123	20231006	150958	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3340	320	2	10.60	5656900690	1614791	339.29	3000	3775	3000	3925	2115	3020	3503.18	1.49	0	102853	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	446	-12.23	3.08	12	12.10	-273.00	1083.00	12800	20230117	-73.91	2945	20231005	13.41	12800	-73.91	20230117	2945	13.41	20231005	12800	-73.91	20230117	2945	13.41	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
124	20231006	141000	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3405	385	2	12.75	5514737820	1572698	330.45	3000	3775	3000	3925	2115	3020	3506.55	1.49	0	88093	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	454	-12.47	3.14	12	11.79	-273.00	1083.00	12800	20230117	-73.40	2945	20231005	15.62	12800	-73.40	20230117	2945	15.62	20231005	12800	-73.40	20230117	2945	15.62	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
125	20231006	130948	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3410	390	2	12.91	5338165625	1520640	319.51	3000	3775	3000	3925	2115	3020	3510.47	1.49	0	68806	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	455	-12.49	3.15	12	11.40	-273.00	1083.00	12800	20230117	-73.36	2945	20231005	15.79	12800	-73.36	20230117	2945	15.79	20231005	12800	-73.36	20230117	2945	15.79	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
126	20231006	120949	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3475	455	2	15.07	5123010125	1457935	306.33	3000	3775	3000	3925	2115	3020	3513.88	1.49	0	48196	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	464	-12.73	3.21	12	10.93	-273.00	1083.00	12800	20230117	-72.85	2945	20231005	18.00	12800	-72.85	20230117	2945	18.00	20231005	12800	-72.85	20230117	2945	18.00	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
127	20231006	110939	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3485	465	2	15.40	4934480455	1403436	294.88	3000	3775	3000	3925	2115	3020	3516.00	1.49	0	36976	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	465	-12.77	3.22	12	10.52	-273.00	1083.00	12800	20230117	-72.77	2945	20231005	18.34	12800	-72.77	20230117	2945	18.34	20231005	12800	-72.77	20230117	2945	18.34	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
128	20231006	100947	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3515	495	2	16.39	4275262785	1214517	255.19	3000	3775	3000	3925	2115	3020	3520.13	1.49	0	27018	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	469	-12.88	3.25	12	9.10	-273.00	1083.00	12800	20230117	-72.54	2945	20231005	19.35	12800	-72.54	20230117	2945	19.35	20231005	12800	-72.54	20230117	2945	19.35	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N
129	20231006	090938	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3145	125	2	4.14	120326255	38802	8.15	3000	3170	3000	3925	2115	3020	3101.03	1.49	0	28472	3370	3195	3070	2895	2770	3132	2832	13	905	100	1930	5	1	13342378	420	-11.52	2.90	12	0.29	-273.00	1083.00	12800	20230117	-75.43	2945	20231005	6.79	12800	-75.43	20230117	2945	6.79	20231005	12800	-75.43	20230117	2945	6.79	20231005	4.71	N	417180	100	13 억		199291	N	N	0	N	00	N