KissMeData/066980/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	160619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2310	-30	5	-1.28	239420170	103529	89.35	2325	2370	2260	3040	1640	2340	2312.59	1.98	0	-25161	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1156	-24.57	0.91	12	0.21	-94.00	2546.00	4470	20230113	-48.32	2230	20231026	3.59	4470	-48.32	20230113	2230	3.59	20231026	4470	-48.32	20230113	2230	3.59	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
3	20231031	150626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2270	-70	5	-2.99	155545250	67015	57.84	2325	2370	2270	3040	1640	2340	2321.04	1.98	0	-13485	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1136	-24.15	0.89	12	0.13	-94.00	2546.00	4470	20230113	-49.22	2230	20231026	1.79	4470	-49.22	20230113	2230	1.79	20231026	4470	-49.22	20230113	2230	1.79	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
4	20231031	140632	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2330	-10	5	-0.43	100267480	42900	37.03	2325	2370	2310	3040	1640	2340	2337.24	1.98	0	-1222	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1166	-24.79	0.92	12	0.09	-94.00	2546.00	4470	20230113	-47.87	2230	20231026	4.48	4470	-47.87	20230113	2230	4.48	20231026	4470	-47.87	20230113	2230	4.48	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
5	20231031	130628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2320	-20	5	-0.85	96259075	41174	35.54	2325	2370	2310	3040	1640	2340	2337.86	1.98	0	-1300	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1161	-24.68	0.91	12	0.08	-94.00	2546.00	4470	20230113	-48.10	2230	20231026	4.04	4470	-48.10	20230113	2230	4.04	20231026	4470	-48.10	20230113	2230	4.04	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
6	20231031	120623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2335	-5	5	-0.21	69027005	29469	25.43	2325	2370	2325	3040	1640	2340	2342.36	1.98	0	3014	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1168	-24.84	0.92	12	0.06	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
7	20231031	110642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2345	5	2	0.21	58623415	25023	21.60	2325	2370	2325	3040	1640	2340	2342.78	1.98	0	5051	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1173	-24.95	0.92	12	0.05	-94.00	2546.00	4470	20230113	-47.54	2230	20231026	5.16	4470	-47.54	20230113	2230	5.16	20231026	4470	-47.54	20230113	2230	5.16	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
8	20231031	100631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2335	-5	5	-0.21	53720400	22921	19.78	2325	2370	2325	3040	1640	2340	2343.72	1.98	0	4803	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1168	-24.84	0.92	12	0.05	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
9	20231031	090629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2365	25	2	1.07	24837855	10597	9.15	2325	2370	2325	3040	1640	2340	2343.87	1.98	0	2580	2413	2376	2343	2306	2273	2360	2290	250	700	500	1540	5	1	50035429	1183	-25.16	0.93	12	0.02	-94.00	2546.00	4470	20230113	-47.09	2230	20231026	6.05	4470	-47.09	20230113	2230	6.05	20231026	4470	-47.09	20230113	2230	6.05	20231026	5.03	N	066980	500	250 억		991101	N	N	0	N	00	N
10	20231030	160620	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2340	-40	5	-1.68	269860545	115806	57.35	2380	2380	2310	3090	1670	2380	2330.28	1.94	0	18582	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1171	-24.89	0.92	12	0.23	-94.00	2546.00	4470	20230113	-47.65	2230	20231026	4.93	4470	-47.65	20230113	2230	4.93	20231026	4470	-47.65	20230113	2230	4.93	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
11	20231030	150605	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2330	-50	5	-2.10	220491125	94823	46.96	2380	2380	2310	3090	1670	2380	2325.29	1.94	0	24087	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1166	-24.79	0.92	12	0.19	-94.00	2546.00	4470	20230113	-47.87	2230	20231026	4.48	4470	-47.87	20230113	2230	4.48	20231026	4470	-47.87	20230113	2230	4.48	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
12	20231030	140606	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2335	-45	5	-1.89	203552770	87560	43.36	2380	2380	2310	3090	1670	2380	2324.72	1.94	0	21102	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1168	-24.84	0.92	12	0.17	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
13	20231030	130607	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2340	-40	5	-1.68	198096305	85226	42.21	2380	2380	2310	3090	1670	2380	2324.36	1.94	0	20322	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1171	-24.89	0.92	12	0.17	-94.00	2546.00	4470	20230113	-47.65	2230	20231026	4.93	4470	-47.65	20230113	2230	4.93	20231026	4470	-47.65	20230113	2230	4.93	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
14	20231030	120602	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2335	-45	5	-1.89	196855855	84695	41.94	2380	2380	2310	3090	1670	2380	2324.29	1.94	0	20155	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1168	-24.84	0.92	12	0.17	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
15	20231030	110603	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2335	-45	5	-1.89	190389355	81926	40.57	2380	2380	2310	3090	1670	2380	2323.92	1.94	0	21564	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1168	-24.84	0.92	12	0.16	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
16	20231030	100604	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2335	-45	5	-1.89	145454810	62550	30.98	2380	2380	2310	3090	1670	2380	2325.42	1.94	0	19411	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1168	-24.84	0.92	12	0.13	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
17	20231030	090559	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	2360	-20	5	-0.84	3760060	1590	0.79	2380	2380	2345	3090	1670	2380	2364.82	1.94	0	1092	2480	2430	2355	2305	2230	2455	2330	250	710	500	1570	5	1	50035429	1181	-25.11	0.93	12	0.00	-94.00	2546.00	4470	20230113	-47.20	2230	20231026	5.83	4470	-47.20	20230113	2230	5.83	20231026	4470	-47.20	20230113	2230	5.83	20231026	4.96	N	066980	500	250 억		972519	N	N	0	N	00	N
18	20231027	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2380	-25	5	-1.04	466263950	199419	99.03	2355	2405	2280	3125	1685	2405	2338.11	2.08	0	-74149	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1191	-25.32	0.93	12	0.40	-94.00	2546.00	4470	20230113	-46.76	2230	20231026	6.73	4470	-46.76	20230113	2230	6.73	20231026	4470	-46.76	20230113	2230	6.73	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
19	20231027	150601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2295	-110	5	-4.57	243946190	105185	52.24	2355	2405	2280	3125	1685	2405	2319.21	2.08	0	-44760	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1148	-24.41	0.90	12	0.21	-94.00	2546.00	4470	20230113	-48.66	2230	20231026	2.91	4470	-48.66	20230113	2230	2.91	20231026	4470	-48.66	20230113	2230	2.91	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
20	20231027	140559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2295	-110	5	-4.57	213158200	91762	45.57	2355	2405	2280	3125	1685	2405	2322.95	2.08	0	-34953	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1148	-24.41	0.90	12	0.18	-94.00	2546.00	4470	20230113	-48.66	2230	20231026	2.91	4470	-48.66	20230113	2230	2.91	20231026	4470	-48.66	20230113	2230	2.91	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
21	20231027	130552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2315	-90	5	-3.74	172106390	73850	36.68	2355	2405	2295	3125	1685	2405	2330.49	2.08	0	-22768	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1158	-24.63	0.91	12	0.15	-94.00	2546.00	4470	20230113	-48.21	2230	20231026	3.81	4470	-48.21	20230113	2230	3.81	20231026	4470	-48.21	20230113	2230	3.81	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
22	20231027	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2335	-70	5	-2.91	123765950	52899	26.27	2355	2405	2300	3125	1685	2405	2339.67	2.08	0	-8048	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1168	-24.84	0.92	12	0.11	-94.00	2546.00	4470	20230113	-47.76	2230	20231026	4.71	4470	-47.76	20230113	2230	4.71	20231026	4470	-47.76	20230113	2230	4.71	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
23	20231027	110607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2345	-60	5	-2.49	105967985	45277	22.49	2355	2405	2300	3125	1685	2405	2340.44	2.08	0	-3918	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1173	-24.95	0.92	12	0.09	-94.00	2546.00	4470	20230113	-47.54	2230	20231026	5.16	4470	-47.54	20230113	2230	5.16	20231026	4470	-47.54	20230113	2230	5.16	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
24	20231027	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2315	-90	5	-3.74	73092065	31260	15.52	2355	2405	2300	3125	1685	2405	2338.20	2.08	0	-2099	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1158	-24.63	0.91	12	0.06	-94.00	2546.00	4470	20230113	-48.21	2230	20231026	3.81	4470	-48.21	20230113	2230	3.81	20231026	4470	-48.21	20230113	2230	3.81	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
25	20231027	090557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2385	-20	5	-0.83	20287965	8586	4.26	2355	2405	2355	3125	1685	2405	2362.91	2.08	0	92	2555	2480	2355	2280	2155	2517	2317	250	720	500	1580	5	1	50035429	1193	-25.37	0.94	12	0.02	-94.00	2546.00	4470	20230113	-46.64	2230	20231026	6.95	4470	-46.64	20230113	2230	6.95	20231026	4470	-46.64	20230113	2230	6.95	20231026	5.11	N	066980	500	250 억		1038436	N	N	0	N	00	N
26	20231026	160552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2405	80	2	3.44	456545070	199708	95.94	2250	2430	2230	3020	1630	2325	2286.06	2.22	0	-70258	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1203	-25.59	0.94	12	0.40	-94.00	2546.00	4470	20230113	-46.20	2230	20231026	7.85	4470	-46.20	20230113	2230	7.85	20231026	4470	-46.20	20230113	2230	7.85	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
27	20231026	150551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2295	-30	5	-1.29	333732230	147312	70.77	2250	2315	2230	3020	1630	2325	2265.48	2.22	0	-63402	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1148	-24.41	0.90	12	0.29	-94.00	2546.00	4470	20230113	-48.66	2230	20231026	2.91	4470	-48.66	20230113	2230	2.91	20231026	4470	-48.66	20230113	2230	2.91	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
28	20231026	140552	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2240	-85	5	-3.66	255063610	112785	54.18	2250	2315	2230	3020	1630	2325	2261.50	2.22	0	-56186	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1121	-23.83	0.88	12	0.23	-94.00	2546.00	4470	20230113	-49.89	2230	20231026	0.45	4470	-49.89	20230113	2230	0.45	20231026	4470	-49.89	20230113	2230	0.45	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
29	20231026	130551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2290	-35	5	-1.51	220185210	97381	46.78	2250	2315	2230	3020	1630	2325	2261.07	2.22	0	-49092	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1146	-24.36	0.90	12	0.19	-94.00	2546.00	4470	20230113	-48.77	2230	20231026	2.69	4470	-48.77	20230113	2230	2.69	20231026	4470	-48.77	20230113	2230	2.69	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
30	20231026	120550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2230	-95	5	-4.09	122282410	54368	26.12	2250	2285	2230	3020	1630	2325	2249.16	2.22	0	-26517	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1116	-23.72	0.88	12	0.11	-94.00	2546.00	4470	20230113	-50.11	2230	20231026	0.00	4470	-50.11	20230113	2230	0.00	20231026	4470	-50.11	20230113	2230	0.00	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
31	20231026	110556	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2240	-85	5	-3.66	105779445	46984	22.57	2250	2285	2235	3020	1630	2325	2251.39	2.22	0	-20592	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1121	-23.83	0.88	12	0.09	-94.00	2546.00	4470	20230113	-49.89	2235	20231026	0.22	4470	-49.89	20230113	2235	0.22	20231026	4470	-49.89	20230113	2235	0.22	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
32	20231026	100555	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2250	-75	5	-3.23	93046845	41312	19.85	2250	2285	2235	3020	1630	2325	2252.30	2.22	0	-16192	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1126	-23.94	0.88	12	0.08	-94.00	2546.00	4470	20230113	-49.66	2235	20231026	0.67	4470	-49.66	20230113	2235	0.67	20231026	4470	-49.66	20230113	2235	0.67	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
33	20231026	090553	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2270	-55	5	-2.37	19980835	8863	4.26	2250	2270	2250	3020	1630	2325	2254.41	2.22	0	1441	2445	2385	2355	2295	2265	2370	2280	250	695	500	1530	5	1	50035429	1136	-24.15	0.89	12	0.02	-94.00	2546.00	4470	20230113	-49.22	2250	20231026	0.89	4470	-49.22	20230113	2250	0.89	20231026	4470	-49.22	20230113	2250	0.89	20231026	5.07	N	066980	500	250 억		1108700	N	N	0	N	00	N
34	20231025	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2325	-55	5	-2.31	487821210	206516	102.83	2355	2415	2325	3090	1670	2380	2362.18	2.14	0	38349	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1163	-24.73	0.91	12	0.41	-94.00	2546.00	4470	20230113	-47.99	2265	20231023	2.65	4470	-47.99	20230113	2265	2.65	20231023	4470	-47.99	20230113	2265	2.65	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
35	20231025	150554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2335	-45	5	-1.89	453898765	191997	95.60	2355	2415	2325	3090	1670	2380	2364.09	2.14	0	38063	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1168	-24.84	0.92	12	0.38	-94.00	2546.00	4470	20230113	-47.76	2265	20231023	3.09	4470	-47.76	20230113	2265	3.09	20231023	4470	-47.76	20230113	2265	3.09	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
36	20231025	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2355	-25	5	-1.05	408928380	172738	86.01	2355	2415	2335	3090	1670	2380	2367.33	2.14	0	34762	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1178	-25.05	0.92	12	0.35	-94.00	2546.00	4470	20230113	-47.32	2265	20231023	3.97	4470	-47.32	20230113	2265	3.97	20231023	4470	-47.32	20230113	2265	3.97	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
37	20231025	130551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2355	-25	5	-1.05	385523880	162781	81.05	2355	2415	2350	3090	1670	2380	2368.36	2.14	0	31796	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1178	-25.05	0.92	12	0.33	-94.00	2546.00	4470	20230113	-47.32	2265	20231023	3.97	4470	-47.32	20230113	2265	3.97	20231023	4470	-47.32	20230113	2265	3.97	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
38	20231025	120552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2355	-25	5	-1.05	364341335	153792	76.58	2355	2415	2350	3090	1670	2380	2369.05	2.14	0	34719	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1178	-25.05	0.92	12	0.31	-94.00	2546.00	4470	20230113	-47.32	2265	20231023	3.97	4470	-47.32	20230113	2265	3.97	20231023	4470	-47.32	20230113	2265	3.97	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
39	20231025	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2375	-5	5	-0.21	294157210	124068	61.78	2355	2415	2350	3090	1670	2380	2370.94	2.14	0	28312	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1188	-25.27	0.93	12	0.25	-94.00	2546.00	4470	20230113	-46.87	2265	20231023	4.86	4470	-46.87	20230113	2265	4.86	20231023	4470	-46.87	20230113	2265	4.86	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
40	20231025	100552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2375	-5	5	-0.21	247874195	104525	52.04	2355	2415	2355	3090	1670	2380	2371.43	2.14	0	20063	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1188	-25.27	0.93	12	0.21	-94.00	2546.00	4470	20230113	-46.87	2265	20231023	4.86	4470	-46.87	20230113	2265	4.86	20231023	4470	-46.87	20230113	2265	4.86	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
41	20231025	090550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2405	25	2	1.05	95229105	40242	20.04	2355	2415	2355	3090	1670	2380	2366.41	2.14	0	9013	2476	2427	2366	2317	2256	2452	2342	250	710	500	1570	5	1	50035429	1203	-25.59	0.94	12	0.08	-94.00	2546.00	4470	20230113	-46.20	2265	20231023	6.18	4470	-46.20	20230113	2265	6.18	20231023	4470	-46.20	20230113	2265	6.18	20231023	4.94	N	066980	500	250 억		1070351	N	N	0	N	00	N
42	20231024	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2380	-25	5	-1.04	470977680	200165	43.72	2370	2415	2305	3125	1685	2405	2352.87	2.11	0	14624	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1191	-25.32	0.93	12	0.40	-94.00	2546.00	4470	20230113	-46.76	2265	20231023	5.08	4470	-46.76	20230113	2265	5.08	20231023	4470	-46.76	20230113	2265	5.08	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
43	20231024	150549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2385	-20	5	-0.83	444315390	188961	41.28	2370	2415	2305	3125	1685	2405	2351.36	2.11	0	14627	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1193	-25.37	0.94	12	0.38	-94.00	2546.00	4470	20230113	-46.64	2265	20231023	5.30	4470	-46.64	20230113	2265	5.30	20231023	4470	-46.64	20230113	2265	5.30	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
44	20231024	140537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2380	-25	5	-1.04	411194670	175056	38.24	2370	2415	2305	3125	1685	2405	2348.93	2.11	0	8605	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1191	-25.32	0.93	12	0.35	-94.00	2546.00	4470	20230113	-46.76	2265	20231023	5.08	4470	-46.76	20230113	2265	5.08	20231023	4470	-46.76	20230113	2265	5.08	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
45	20231024	130544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2365	-40	5	-1.66	399378475	170050	37.15	2370	2415	2305	3125	1685	2405	2348.59	2.11	0	8039	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1183	-25.16	0.93	12	0.34	-94.00	2546.00	4470	20230113	-47.09	2265	20231023	4.42	4470	-47.09	20230113	2265	4.42	20231023	4470	-47.09	20230113	2265	4.42	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
46	20231024	120550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2340	-65	5	-2.70	368755230	156987	34.29	2370	2415	2305	3125	1685	2405	2348.95	2.11	0	-2544	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1171	-24.89	0.92	12	0.31	-94.00	2546.00	4470	20230113	-47.65	2265	20231023	3.31	4470	-47.65	20230113	2265	3.31	20231023	4470	-47.65	20230113	2265	3.31	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
47	20231024	110545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2325	-80	5	-3.33	274650805	116685	25.49	2370	2415	2305	3125	1685	2405	2353.78	2.11	0	-23005	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1163	-24.73	0.91	12	0.23	-94.00	2546.00	4470	20230113	-47.99	2265	20231023	2.65	4470	-47.99	20230113	2265	2.65	20231023	4470	-47.99	20230113	2265	2.65	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
48	20231024	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2335	-70	5	-2.91	160301405	67344	14.71	2370	2415	2330	3125	1685	2405	2380.34	2.11	0	-23538	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1168	-24.84	0.92	12	0.13	-94.00	2546.00	4470	20230113	-47.76	2265	20231023	3.09	4470	-47.76	20230113	2265	3.09	20231023	4470	-47.76	20230113	2265	3.09	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
49	20231024	090543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2385	-20	5	-0.83	29617185	12396	2.71	2370	2400	2370	3125	1685	2405	2389.25	2.11	0	-743	2638	2521	2393	2276	2148	2580	2335	250	720	500	1580	5	1	50035429	1193	-25.37	0.94	12	0.02	-94.00	2546.00	4470	20230113	-46.64	2265	20231023	5.30	4470	-46.64	20230113	2265	5.30	20231023	4470	-46.64	20230113	2265	5.30	20231023	4.94	N	066980	500	250 억		1055239	N	N	0	N	00	N
50	20231023	160536	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2405	5	2	0.21	1054701260	451335	161.21	2355	2510	2265	3120	1680	2400	2336.81	2.10	0	3047	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1203	-25.59	0.94	12	0.90	-94.00	2546.00	4470	20230113	-46.20	2265	20231023	6.18	4470	-46.20	20230113	2265	6.18	20231023	4470	-46.20	20230113	2265	6.18	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
51	20231023	150539	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2370	-30	5	-1.25	934678405	400809	143.16	2355	2510	2265	3120	1680	2400	2331.98	2.10	0	26812	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1186	-25.21	0.93	12	0.80	-94.00	2546.00	4470	20230113	-46.98	2265	20231023	4.64	4470	-46.98	20230113	2265	4.64	20231023	4470	-46.98	20230113	2265	4.64	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
52	20231023	140537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2330	-70	5	-2.92	667315550	286676	102.40	2355	2410	2265	3120	1680	2400	2327.77	2.10	0	43303	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1166	-24.79	0.92	12	0.57	-94.00	2546.00	4470	20230113	-47.87	2265	20231023	2.87	4470	-47.87	20230113	2265	2.87	20231023	4470	-47.87	20230113	2265	2.87	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
53	20231023	130541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2335	-65	5	-2.71	570457345	244868	87.46	2355	2410	2265	3120	1680	2400	2329.65	2.10	0	42705	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1168	-24.84	0.92	12	0.49	-94.00	2546.00	4470	20230113	-47.76	2265	20231023	3.09	4470	-47.76	20230113	2265	3.09	20231023	4470	-47.76	20230113	2265	3.09	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
54	20231023	120535	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2310	-90	5	-3.75	276340375	117033	41.80	2355	2410	2310	3120	1680	2400	2361.22	2.10	0	13094	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1156	-24.57	0.91	12	0.23	-94.00	2546.00	4470	20230113	-48.32	2310	20231023	0.00	4470	-48.32	20230113	2310	0.00	20231023	4470	-48.32	20230113	2310	0.00	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
55	20231023	110534	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2400	0	3	0.00	119073730	50078	17.89	2355	2410	2355	3120	1680	2400	2377.77	2.10	0	12172	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1201	-25.53	0.94	12	0.10	-94.00	2546.00	4470	20230113	-46.31	2355	20231023	1.91	4470	-46.31	20230113	2355	1.91	20231023	4470	-46.31	20230113	2355	1.91	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
56	20231023	100531	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2395	-5	5	-0.21	103887335	43757	15.63	2355	2405	2355	3120	1680	2400	2374.19	2.10	0	12157	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1198	-25.48	0.94	12	0.09	-94.00	2546.00	4470	20230113	-46.42	2355	20231023	1.70	4470	-46.42	20230113	2355	1.70	20231023	4470	-46.42	20230113	2355	1.70	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
57	20231023	090542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	-20	5	-0.83	36271510	15389	5.50	2355	2380	2355	3120	1680	2400	2356.98	2.10	0	4133	2473	2436	2403	2366	2333	2420	2350	250	720	500	1580	5	1	50035429	1191	-25.32	0.93	12	0.03	-94.00	2546.00	4470	20230113	-46.76	2355	20231023	1.06	4470	-46.76	20230113	2355	1.06	20231023	4470	-46.76	20230113	2355	1.06	20231023	5.02	N	066980	500	250 억		1053177	N	N	0	N	00	N
58	20231020	160534	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2400	-50	5	-2.04	640118440	267109	113.27	2440	2440	2370	3185	1715	2450	2396.47	2.09	0	5702	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1201	-25.53	0.94	12	0.53	-94.00	2546.00	4470	20230113	-46.31	2370	20231020	1.27	4470	-46.31	20230113	2370	1.27	20231020	4470	-46.31	20230113	2370	1.27	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
59	20231020	150535	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	-75	5	-3.06	540639460	225714	95.71	2440	2440	2370	3185	1715	2450	2395.24	2.09	0	8671	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1188	-25.27	0.93	12	0.45	-94.00	2546.00	4470	20230113	-46.87	2370	20231020	0.21	4470	-46.87	20230113	2370	0.21	20231020	4470	-46.87	20230113	2370	0.21	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
60	20231020	140538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2405	-45	5	-1.84	465585345	194280	82.39	2440	2440	2370	3185	1715	2450	2396.47	2.09	0	16971	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1203	-25.59	0.94	12	0.39	-94.00	2546.00	4470	20230113	-46.20	2370	20231020	1.48	4470	-46.20	20230113	2370	1.48	20231020	4470	-46.20	20230113	2370	1.48	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
61	20231020	130522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2395	-55	5	-2.24	357306275	149141	63.24	2440	2440	2370	3185	1715	2450	2395.76	2.09	0	15563	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1198	-25.48	0.94	12	0.30	-94.00	2546.00	4470	20230113	-46.42	2370	20231020	1.05	4470	-46.42	20230113	2370	1.05	20231020	4470	-46.42	20230113	2370	1.05	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
62	20231020	120532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2390	-60	5	-2.45	261517340	109035	46.24	2440	2440	2370	3185	1715	2450	2398.47	2.09	0	3192	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1196	-25.43	0.94	12	0.22	-94.00	2546.00	4470	20230113	-46.53	2370	20231020	0.84	4470	-46.53	20230113	2370	0.84	20231020	4470	-46.53	20230113	2370	0.84	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
63	20231020	110537	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2390	-60	5	-2.45	235991470	98326	41.70	2440	2440	2370	3185	1715	2450	2400.09	2.09	0	3249	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1196	-25.43	0.94	12	0.20	-94.00	2546.00	4470	20230113	-46.53	2370	20231020	0.84	4470	-46.53	20230113	2370	0.84	20231020	4470	-46.53	20230113	2370	0.84	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
64	20231020	100530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2385	-65	5	-2.65	181898070	75646	32.08	2440	2440	2370	3185	1715	2450	2404.60	2.09	0	6894	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1193	-25.37	0.94	12	0.15	-94.00	2546.00	4470	20230113	-46.64	2370	20231020	0.63	4470	-46.64	20230113	2370	0.63	20231020	4470	-46.64	20230113	2370	0.63	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
65	20231020	090531	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2425	-25	5	-1.02	27912230	11502	4.88	2440	2440	2420	3185	1715	2450	2426.73	2.09	0	329	2586	2517	2476	2407	2366	2497	2387	250	735	500	1610	5	1	50035429	1213	-25.80	0.95	12	0.02	-94.00	2546.00	4470	20230113	-45.75	2420	20231020	0.21	4470	-45.75	20230113	2420	0.21	20231020	4470	-45.75	20230113	2420	0.21	20231020	5.10	N	066980	500	250 억		1047475	N	N	0	N	00	N
66	20231019	160528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2450	-135	5	-5.22	582852000	235622	229.41	2545	2545	2435	3360	1810	2585	2473.72	2.15	0	-23517	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1226	-26.06	0.96	12	0.47	-94.00	2546.00	4470	20230113	-45.19	2435	20231019	0.62	4470	-45.19	20230113	2435	0.62	20231019	4470	-45.19	20230113	2435	0.62	20231019	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
67	20231019	150527	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	-130	5	-5.03	542342710	219101	213.33	2545	2545	2435	3360	1810	2585	2475.31	2.15	0	-22775	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1228	-26.12	0.96	12	0.44	-94.00	2546.00	4470	20230113	-45.08	2435	20231019	0.82	4470	-45.08	20230113	2435	0.82	20231019	4470	-45.08	20230113	2435	0.82	20231019	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
68	20231019	140530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2460	-125	5	-4.84	519289615	209730	204.20	2545	2545	2435	3360	1810	2585	2475.99	2.15	0	-23689	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1231	-26.17	0.97	12	0.42	-94.00	2546.00	4470	20230113	-44.97	2435	20231019	1.03	4470	-44.97	20230113	2435	1.03	20231019	4470	-44.97	20230113	2435	1.03	20231019	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
69	20231019	130525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2480	-105	5	-4.06	443637015	178854	174.14	2545	2545	2435	3360	1810	2585	2480.44	2.15	0	-25290	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1241	-26.38	0.97	12	0.36	-94.00	2546.00	4470	20230113	-44.52	2435	20231019	1.85	4470	-44.52	20230113	2435	1.85	20231019	4470	-44.52	20230113	2435	1.85	20231019	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
70	20231019	120530	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2440	-145	5	-5.61	353975110	142731	138.97	2545	2545	2435	3360	1810	2585	2480.02	2.15	0	-14309	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1221	-25.96	0.96	12	0.29	-94.00	2546.00	4470	20230113	-45.41	2435	20231019	0.21	4470	-45.41	20230113	2435	0.21	20231019	4470	-45.41	20230113	2435	0.21	20231019	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
71	20231019	110529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	-105	5	-4.06	270257345	108637	105.77	2545	2545	2470	3360	1810	2585	2487.71	2.15	0	-1603	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1241	-26.38	0.97	12	0.22	-94.00	2546.00	4470	20230113	-44.52	2445	20230926	1.43	4470	-44.52	20230113	2445	1.43	20230926	4470	-44.52	20230113	2445	1.43	20230926	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
72	20231019	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-95	5	-3.68	128970360	51719	50.36	2545	2545	2480	3360	1810	2585	2493.67	2.15	0	-3220	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1246	-26.49	0.98	12	0.10	-94.00	2546.00	4470	20230113	-44.30	2445	20230926	1.84	4470	-44.30	20230113	2445	1.84	20230926	4470	-44.30	20230113	2445	1.84	20230926	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
73	20231019	090529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-90	5	-3.48	25489275	10160	9.89	2545	2545	2485	3360	1810	2585	2508.79	2.15	0	-5702	2658	2621	2593	2556	2528	2607	2542	250	775	500	1700	5	1	50035429	1248	-26.54	0.98	12	0.02	-94.00	2546.00	4470	20230113	-44.18	2445	20230926	2.04	4470	-44.18	20230113	2445	2.04	20230926	4470	-44.18	20230113	2445	2.04	20230926	5.08	N	066980	500	250 억		1074320	N	N	0	N	00	N
74	20231018	160532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-30	5	-1.15	262476740	101201	70.15	2620	2630	2565	3395	1835	2615	2593.62	2.18	0	-14762	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1293	-27.50	1.02	12	0.20	-94.00	2546.00	4470	20230113	-42.17	2445	20230926	5.73	4470	-42.17	20230113	2445	5.73	20230926	4470	-42.17	20230113	2445	5.73	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
75	20231018	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-30	5	-1.15	252685360	97405	67.51	2620	2630	2565	3395	1835	2615	2594.17	2.18	0	-13386	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1293	-27.50	1.02	12	0.19	-94.00	2546.00	4470	20230113	-42.17	2445	20230926	5.73	4470	-42.17	20230113	2445	5.73	20230926	4470	-42.17	20230113	2445	5.73	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
76	20231018	140521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-35	5	-1.34	217935010	83899	58.15	2620	2630	2580	3395	1835	2615	2597.59	2.18	0	-13624	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1291	-27.45	1.01	12	0.17	-94.00	2546.00	4470	20230113	-42.28	2445	20230926	5.52	4470	-42.28	20230113	2445	5.52	20230926	4470	-42.28	20230113	2445	5.52	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
77	20231018	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	-25	5	-0.96	173222835	66597	46.16	2620	2630	2580	3395	1835	2615	2601.06	2.18	0	-11288	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1296	-27.55	1.02	12	0.13	-94.00	2546.00	4470	20230113	-42.06	2445	20230926	5.93	4470	-42.06	20230113	2445	5.93	20230926	4470	-42.06	20230113	2445	5.93	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
78	20231018	120526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-20	5	-0.76	147073165	56474	39.14	2620	2630	2580	3395	1835	2615	2604.26	2.18	0	-5811	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1298	-27.61	1.02	12	0.11	-94.00	2546.00	4470	20230113	-41.95	2445	20230926	6.13	4470	-41.95	20230113	2445	6.13	20230926	4470	-41.95	20230113	2445	6.13	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
79	20231018	110522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	-5	5	-0.19	88834450	34048	23.60	2620	2630	2585	3395	1835	2615	2609.09	2.18	0	3120	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1306	-27.77	1.03	12	0.07	-94.00	2546.00	4470	20230113	-41.61	2445	20230926	6.75	4470	-41.61	20230113	2445	6.75	20230926	4470	-41.61	20230113	2445	6.75	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
80	20231018	100526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	15	2	0.57	68263070	26175	18.14	2620	2630	2585	3395	1835	2615	2607.95	2.18	0	1749	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1316	-27.98	1.03	12	0.05	-94.00	2546.00	4470	20230113	-41.16	2445	20230926	7.57	4470	-41.16	20230113	2445	7.57	20230926	4470	-41.16	20230113	2445	7.57	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
81	20231018	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	5	2	0.19	10480	4	0.00	2620	2620	2620	3395	1835	2615	2620.00	2.18	0	0	2691	2652	2611	2572	2531	2672	2592	250	780	500	1720	5	1	50035429	1311	-27.87	1.03	12	0.00	-94.00	2546.00	4470	20230113	-41.39	2445	20230926	7.16	4470	-41.39	20230113	2445	7.16	20230926	4470	-41.39	20230113	2445	7.16	20230926	4.97	N	066980	500	250 억		1089628	N	N	0	N	00	N
82	20231017	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	10	2	0.38	375918430	143913	52.48	2570	2650	2570	3385	1825	2605	2612.11	2.08	0	49915	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1308	-27.82	1.03	12	0.29	-94.00	2546.00	4470	20230113	-41.50	2445	20230926	6.95	4470	-41.50	20230113	2445	6.95	20230926	4470	-41.50	20230113	2445	6.95	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
83	20231017	150525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2615	10	2	0.38	348802490	133534	48.69	2570	2650	2570	3385	1825	2605	2612.09	2.08	0	48592	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1308	-27.82	1.03	12	0.27	-94.00	2546.00	4470	20230113	-41.50	2445	20230926	6.95	4470	-41.50	20230113	2445	6.95	20230926	4470	-41.50	20230113	2445	6.95	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
84	20231017	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-5	5	-0.19	312378350	119550	43.59	2570	2650	2570	3385	1825	2605	2612.95	2.08	0	43718	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1301	-27.66	1.02	12	0.24	-94.00	2546.00	4470	20230113	-41.83	2445	20230926	6.34	4470	-41.83	20230113	2445	6.34	20230926	4470	-41.83	20230113	2445	6.34	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
85	20231017	130522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	25	2	0.96	238601225	91202	33.26	2570	2650	2570	3385	1825	2605	2616.18	2.08	0	40909	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1316	-27.98	1.03	12	0.18	-94.00	2546.00	4470	20230113	-41.16	2445	20230926	7.57	4470	-41.16	20230113	2445	7.57	20230926	4470	-41.16	20230113	2445	7.57	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
86	20231017	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	25	2	0.96	186985245	71416	26.04	2570	2650	2570	3385	1825	2605	2618.25	2.08	0	29061	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1316	-27.98	1.03	12	0.14	-94.00	2546.00	4470	20230113	-41.16	2445	20230926	7.57	4470	-41.16	20230113	2445	7.57	20230926	4470	-41.16	20230113	2445	7.57	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
87	20231017	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	25	2	0.96	118849680	45377	16.55	2570	2650	2570	3385	1825	2605	2619.16	2.08	0	13025	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1316	-27.98	1.03	12	0.09	-94.00	2546.00	4470	20230113	-41.16	2445	20230926	7.57	4470	-41.16	20230113	2445	7.57	20230926	4470	-41.16	20230113	2445	7.57	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
88	20231017	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	0	3	0.00	80180095	30611	11.16	2570	2650	2570	3385	1825	2605	2619.32	2.08	0	1003	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1303	-27.71	1.02	12	0.06	-94.00	2546.00	4470	20230113	-41.72	2445	20230926	6.54	4470	-41.72	20230113	2445	6.54	20230926	4470	-41.72	20230113	2445	6.54	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
89	20231017	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	-15	5	-0.58	8061940	3132	1.14	2570	2600	2570	3385	1825	2605	2574.05	2.08	0	571	2725	2665	2560	2500	2395	2695	2530	250	780	500	1710	5	1	50035429	1296	-27.55	1.02	12	0.01	-94.00	2546.00	4470	20230113	-42.06	2445	20230926	5.93	4470	-42.06	20230113	2445	5.93	20230926	4470	-42.06	20230113	2445	5.93	20230926	4.93	N	066980	500	250 억		1039600	N	N	0	N	00	N
90	20231016	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-20	5	-0.76	681960090	272889	144.92	2530	2620	2455	3410	1840	2625	2499.04	2.19	0	-52773	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1303	-27.71	1.02	12	0.55	-94.00	2546.00	4470	20230113	-41.72	2445	20230926	6.54	4470	-41.72	20230113	2445	6.54	20230926	4470	-41.72	20230113	2445	6.54	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
91	20231016	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-115	5	-4.38	621821850	249169	132.32	2530	2605	2455	3410	1840	2625	2495.58	2.19	0	-52949	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1256	-26.70	0.99	12	0.50	-94.00	2546.00	4470	20230113	-43.85	2445	20230926	2.66	4470	-43.85	20230113	2445	2.66	20230926	4470	-43.85	20230113	2445	2.66	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
92	20231016	140520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-125	5	-4.76	606637600	243103	129.10	2530	2605	2455	3410	1840	2625	2495.39	2.19	0	-50654	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1251	-26.60	0.98	12	0.49	-94.00	2546.00	4470	20230113	-44.07	2445	20230926	2.25	4470	-44.07	20230113	2445	2.25	20230926	4470	-44.07	20230113	2445	2.25	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
93	20231016	130518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-140	5	-5.33	585958045	234801	124.69	2530	2605	2455	3410	1840	2625	2495.55	2.19	0	-49276	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1243	-26.44	0.98	12	0.47	-94.00	2546.00	4470	20230113	-44.41	2445	20230926	1.64	4470	-44.41	20230113	2445	1.64	20230926	4470	-44.41	20230113	2445	1.64	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
94	20231016	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-125	5	-4.76	525300275	210374	111.72	2530	2605	2455	3410	1840	2625	2496.98	2.19	0	-39470	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1251	-26.60	0.98	12	0.42	-94.00	2546.00	4470	20230113	-44.07	2445	20230926	2.25	4470	-44.07	20230113	2445	2.25	20230926	4470	-44.07	20230113	2445	2.25	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
95	20231016	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2475	-150	5	-5.71	471257810	188675	100.20	2530	2605	2455	3410	1840	2625	2497.72	2.19	0	-31893	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1238	-26.33	0.97	12	0.38	-94.00	2546.00	4470	20230113	-44.63	2445	20230926	1.23	4470	-44.63	20230113	2445	1.23	20230926	4470	-44.63	20230113	2445	1.23	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
96	20231016	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-125	5	-4.76	336883630	134381	71.36	2530	2605	2465	3410	1840	2625	2506.93	2.19	0	-8398	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1251	-26.60	0.98	12	0.27	-94.00	2546.00	4470	20230113	-44.07	2445	20230926	2.25	4470	-44.07	20230113	2445	2.25	20230926	4470	-44.07	20230113	2445	2.25	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
97	20231016	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-135	5	-5.14	174083410	69109	36.70	2530	2605	2470	3410	1840	2625	2518.97	2.19	0	3278	2685	2655	2625	2595	2565	2655	2595	250	785	500	1730	5	1	50035429	1246	-26.49	0.98	12	0.14	-94.00	2546.00	4470	20230113	-44.30	2445	20230926	1.84	4470	-44.30	20230113	2445	1.84	20230926	4470	-44.30	20230113	2445	1.84	20230926	5.10	N	066980	500	250 억		1093817	N	N	0	N	00	N
98	20231012	160528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	55	2	2.14	261393075	99920	81.77	2630	2650	2575	3340	1800	2570	2616.02	1.99	0	32873	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1313	-27.93	1.03	12	0.20	-94.00	2546.00	4470	20230113	-41.28	2445	20230926	7.36	4470	-41.28	20230113	2445	7.36	20230926	4470	-41.28	20230113	2445	7.36	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
99	20231012	150518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	55	2	2.14	234143435	89526	73.26	2630	2650	2575	3340	1800	2570	2615.37	1.99	0	32256	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1313	-27.93	1.03	12	0.18	-94.00	2546.00	4470	20230113	-41.28	2445	20230926	7.36	4470	-41.28	20230113	2445	7.36	20230926	4470	-41.28	20230113	2445	7.36	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
100	20231012	140517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	70	2	2.72	171576545	65791	53.84	2630	2650	2575	3340	1800	2570	2607.90	1.99	0	27542	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1321	-28.09	1.04	12	0.13	-94.00	2546.00	4470	20230113	-40.94	2445	20230926	7.98	4470	-40.94	20230113	2445	7.98	20230926	4470	-40.94	20230113	2445	7.98	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
101	20231012	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	50	2	1.95	116024080	44692	36.57	2630	2630	2575	3340	1800	2570	2596.08	1.99	0	20661	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1311	-27.87	1.03	12	0.09	-94.00	2546.00	4470	20230113	-41.39	2445	20230926	7.16	4470	-41.39	20230113	2445	7.16	20230926	4470	-41.39	20230113	2445	7.16	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
102	20231012	120525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	55	2	2.14	111957280	43136	35.30	2630	2630	2575	3340	1800	2570	2595.45	1.99	0	19777	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1313	-27.93	1.03	12	0.09	-94.00	2546.00	4470	20230113	-41.28	2445	20230926	7.36	4470	-41.28	20230113	2445	7.36	20230926	4470	-41.28	20230113	2445	7.36	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
103	20231012	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	40	2	1.56	104751665	40390	33.05	2630	2630	2575	3340	1800	2570	2593.50	1.99	0	18128	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1306	-27.77	1.03	12	0.08	-94.00	2546.00	4470	20230113	-41.61	2445	20230926	6.75	4470	-41.61	20230113	2445	6.75	20230926	4470	-41.61	20230113	2445	6.75	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
104	20231012	100522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	25	2	0.97	57499430	22222	18.19	2630	2630	2575	3340	1800	2570	2587.50	1.99	0	10504	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1298	-27.61	1.02	12	0.04	-94.00	2546.00	4470	20230113	-41.95	2445	20230926	6.13	4470	-41.95	20230113	2445	6.13	20230926	4470	-41.95	20230113	2445	6.13	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
105	20231012	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	20	2	0.78	7500340	2881	2.36	2630	2630	2590	3340	1800	2570	2603.38	1.99	0	-661	2673	2621	2588	2536	2503	2605	2520	250	770	500	1690	5	1	50035429	1296	-27.55	1.02	12	0.01	-94.00	2546.00	4470	20230113	-42.06	2445	20230926	5.93	4470	-42.06	20230113	2445	5.93	20230926	4470	-42.06	20230113	2445	5.93	20230926	5.02	N	066980	500	250 억		995823	N	N	0	N	00	N
106	20231011	160519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2570	-10	5	-0.39	313576600	121106	34.69	2580	2640	2555	3350	1810	2580	2589.36	2.02	0	-15862	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1286	-27.34	1.01	12	0.24	-94.00	2546.00	4470	20230113	-42.51	2445	20230926	5.11	4470	-42.51	20230113	2445	5.11	20230926	4470	-42.51	20230113	2445	5.11	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
107	20231011	150519	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2585	5	2	0.19	289986525	111933	32.06	2580	2640	2555	3350	1810	2580	2590.72	2.02	0	-15220	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1293	-27.50	1.02	12	0.22	-94.00	2546.00	4470	20230113	-42.17	2445	20230926	5.73	4470	-42.17	20230113	2445	5.73	20230926	4470	-42.17	20230113	2445	5.73	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
108	20231011	140524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2590	10	2	0.39	283272980	109336	31.32	2580	2640	2555	3350	1810	2580	2590.85	2.02	0	-15220	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1296	-27.55	1.02	12	0.22	-94.00	2546.00	4470	20230113	-42.06	2445	20230926	5.93	4470	-42.06	20230113	2445	5.93	20230926	4470	-42.06	20230113	2445	5.93	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
109	20231011	130515	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2585	5	2	0.19	252989985	97569	27.95	2580	2640	2555	3350	1810	2580	2592.93	2.02	0	-16353	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1293	-27.50	1.02	12	0.19	-94.00	2546.00	4470	20230113	-42.17	2445	20230926	5.73	4470	-42.17	20230113	2445	5.73	20230926	4470	-42.17	20230113	2445	5.73	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
110	20231011	120526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2595	15	2	0.58	201225670	77601	22.23	2580	2640	2555	3350	1810	2580	2593.08	2.02	0	-15695	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1298	-27.61	1.02	12	0.16	-94.00	2546.00	4470	20230113	-41.95	2445	20230926	6.13	4470	-41.95	20230113	2445	6.13	20230926	4470	-41.95	20230113	2445	6.13	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
111	20231011	110521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2595	15	2	0.58	181419800	69945	20.04	2580	2640	2555	3350	1810	2580	2593.75	2.02	0	-12866	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1298	-27.61	1.02	12	0.14	-94.00	2546.00	4470	20230113	-41.95	2445	20230926	6.13	4470	-41.95	20230113	2445	6.13	20230926	4470	-41.95	20230113	2445	6.13	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
112	20231011	100517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2590	10	2	0.39	168416075	64924	18.60	2580	2640	2555	3350	1810	2580	2594.05	2.02	0	-10714	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1296	-27.55	1.02	12	0.13	-94.00	2546.00	4470	20230113	-42.06	2445	20230926	5.93	4470	-42.06	20230113	2445	5.93	20230926	4470	-42.06	20230113	2445	5.93	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
113	20231011	090521	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2565	-15	5	-0.58	18855575	7338	2.10	2580	2590	2555	3350	1810	2580	2569.58	2.02	0	-491	2806	2692	2586	2472	2366	2640	2420	250	770	500	1700	5	1	50035429	1283	-27.29	1.01	12	0.01	-94.00	2546.00	4470	20230113	-42.62	2445	20230926	4.91	4470	-42.62	20230113	2445	4.91	20230926	4470	-42.62	20230113	2445	4.91	20230926	4.96	N	066980	500	250 억		1010493	N	N	0	N	00	N
114	20231010	160514	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2580	-110	5	-4.09	893339660	348162	209.93	2700	2700	2480	3495	1885	2690	2565.87	1.97	0	30370	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1291	-27.45	1.01	12	0.70	-94.00	2546.00	4470	20230113	-42.28	2445	20230926	5.52	4470	-42.28	20230113	2445	5.52	20230926	4470	-42.28	20230113	2445	5.52	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
115	20231010	150513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2520	-170	5	-6.32	804319470	313205	188.86	2700	2700	2500	3495	1885	2690	2568.03	1.97	0	33175	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1261	-26.81	0.99	12	0.63	-94.00	2546.00	4470	20230113	-43.62	2445	20230926	3.07	4470	-43.62	20230113	2445	3.07	20230926	4470	-43.62	20230113	2445	3.07	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
116	20231010	140516	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2560	-130	5	-4.83	534749615	206290	124.39	2700	2700	2505	3495	1885	2690	2592.22	1.97	0	-2161	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1281	-27.23	1.01	12	0.41	-94.00	2546.00	4470	20230113	-42.73	2445	20230926	4.70	4470	-42.73	20230113	2445	4.70	20230926	4470	-42.73	20230113	2445	4.70	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
117	20231010	130511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2595	-95	5	-3.53	271269630	103192	62.22	2700	2700	2505	3495	1885	2690	2628.79	1.97	0	-27111	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1298	-27.61	1.02	12	0.21	-94.00	2546.00	4470	20230113	-41.95	2445	20230926	6.13	4470	-41.95	20230113	2445	6.13	20230926	4470	-41.95	20230113	2445	6.13	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
118	20231010	120511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2595	-95	5	-3.53	208133365	78933	47.59	2700	2700	2505	3495	1885	2690	2636.84	1.97	0	-19392	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1298	-27.61	1.02	12	0.16	-94.00	2546.00	4470	20230113	-41.95	2445	20230926	6.13	4470	-41.95	20230113	2445	6.13	20230926	4470	-41.95	20230113	2445	6.13	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
119	20231010	110504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2630	-60	5	-2.23	175923360	66622	40.17	2700	2700	2505	3495	1885	2690	2640.62	1.97	0	-16073	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1316	-27.98	1.03	12	0.13	-94.00	2546.00	4470	20230113	-41.16	2445	20230926	7.57	4470	-41.16	20230113	2445	7.57	20230926	4470	-41.16	20230113	2445	7.57	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
120	20231010	100508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2630	-60	5	-2.23	149136175	56492	34.06	2700	2700	2505	3495	1885	2690	2639.95	1.97	0	-13164	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1316	-27.98	1.03	12	0.11	-94.00	2546.00	4470	20230113	-41.16	2445	20230926	7.57	4470	-41.16	20230113	2445	7.57	20230926	4470	-41.16	20230113	2445	7.57	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
121	20231010	090505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2605	-85	5	-3.16	20898560	7904	4.77	2700	2700	2505	3495	1885	2690	2644.05	1.97	0	-1279	2853	2771	2618	2536	2383	2812	2577	250	805	500	1770	5	1	50035429	1303	-27.71	1.02	12	0.02	-94.00	2546.00	4470	20230113	-41.72	2445	20230926	6.54	4470	-41.72	20230113	2445	6.54	20230926	4470	-41.72	20230113	2445	6.54	20230926	4.95	N	066980	500	250 억		986914	N	N	0	N	00	N
122	20231006	160512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2690	175	2	6.96	427170710	164248	83.44	2465	2700	2465	3265	1765	2515	2600.77	1.90	0	33373	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1346	-28.62	1.06	12	0.33	-94.00	2546.00	4470	20230113	-39.82	2445	20230926	10.02	4470	-39.82	20230113	2445	10.02	20230926	4470	-39.82	20230113	2445	10.02	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
123	20231006	150502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	130	2	5.17	393473570	151603	77.02	2465	2700	2465	3265	1765	2515	2595.42	1.90	0	32276	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1323	-28.14	1.04	12	0.30	-94.00	2546.00	4470	20230113	-40.83	2445	20230926	8.18	4470	-40.83	20230113	2445	8.18	20230926	4470	-40.83	20230113	2445	8.18	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
124	20231006	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	120	2	4.77	307081010	118802	60.35	2465	2700	2465	3265	1765	2515	2584.81	1.90	0	32777	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1318	-28.03	1.03	12	0.24	-94.00	2546.00	4470	20230113	-41.05	2445	20230926	7.77	4470	-41.05	20230113	2445	7.77	20230926	4470	-41.05	20230113	2445	7.77	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
125	20231006	130500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	110	2	4.37	295509890	114402	58.12	2465	2700	2465	3265	1765	2515	2583.08	1.90	0	32914	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1313	-27.93	1.03	12	0.23	-94.00	2546.00	4470	20230113	-41.28	2445	20230926	7.36	4470	-41.28	20230113	2445	7.36	20230926	4470	-41.28	20230113	2445	7.36	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
126	20231006	120456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	110	2	4.37	166333855	64987	33.01	2465	2700	2465	3265	1765	2515	2559.49	1.90	0	9237	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1313	-27.93	1.03	12	0.13	-94.00	2546.00	4470	20230113	-41.28	2445	20230926	7.36	4470	-41.28	20230113	2445	7.36	20230926	4470	-41.28	20230113	2445	7.36	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
127	20231006	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	55	2	2.19	86544995	34332	17.44	2465	2570	2465	3265	1765	2515	2520.83	1.90	0	14675	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1286	-27.34	1.01	12	0.07	-94.00	2546.00	4470	20230113	-42.51	2445	20230926	5.11	4470	-42.51	20230113	2445	5.11	20230926	4470	-42.51	20230113	2445	5.11	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
128	20231006	100457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	50	2	1.99	71662080	28520	14.49	2465	2570	2465	3265	1765	2515	2512.70	1.90	0	12204	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1283	-27.29	1.01	12	0.06	-94.00	2546.00	4470	20230113	-42.62	2445	20230926	4.91	4470	-42.62	20230113	2445	4.91	20230926	4470	-42.62	20230113	2445	4.91	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N
129	20231006	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	5	2	0.20	43324240	17382	8.83	2465	2525	2465	3265	1765	2515	2492.48	1.90	0	6391	2585	2550	2500	2465	2415	2567	2482	250	750	500	1650	5	1	50035429	1261	-26.81	0.99	12	0.03	-94.00	2546.00	4470	20230113	-43.62	2445	20230926	3.07	4470	-43.62	20230113	2445	3.07	20230926	4470	-43.62	20230113	2445	3.07	20230926	4.95	N	066980	500	250 억		951872	N	N	0	N	00	N