KissMeData/348030/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	161207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-50	5	-0.68	89954150	12229	79.58	7410	7520	7240	9540	5140	7340	7358.90	0.58	0	-1407	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	700	12.38	0.88	12	0.13	589.00	8312.00	14650	20221110	-50.24	7150	20231010	1.96	13950	-47.74	20230208	7150	1.96	20231010	14650	-50.24	20221110	7150	1.96	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
3	20231031	151219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-70	5	-0.95	73088870	9912	64.50	7410	7520	7240	9540	5140	7340	7373.78	0.58	0	-1008	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	698	12.34	0.87	12	0.10	589.00	8312.00	14650	20221110	-50.38	7150	20231010	1.68	13950	-47.89	20230208	7150	1.68	20231010	14650	-50.38	20221110	7150	1.68	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
4	20231031	141228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-40	5	-0.54	59249720	8011	52.13	7410	7520	7250	9540	5140	7340	7396.05	0.58	0	-679	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	701	12.39	0.88	12	0.08	589.00	8312.00	14650	20221110	-50.17	7150	20231010	2.10	13950	-47.67	20230208	7150	2.10	20231010	14650	-50.17	20221110	7150	2.10	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
5	20231031	131217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	10	2	0.14	46121040	6209	40.40	7410	7520	7280	9540	5140	7340	7428.09	0.58	0	-628	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	706	12.48	0.88	12	0.06	589.00	8312.00	14650	20221110	-49.83	7150	20231010	2.80	13950	-47.31	20230208	7150	2.80	20231010	14650	-49.83	20221110	7150	2.80	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
6	20231031	121219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7380	40	2	0.54	38338690	5146	33.49	7410	7520	7370	9540	5140	7340	7450.19	0.58	0	-368	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	709	12.53	0.89	12	0.05	589.00	8312.00	14650	20221110	-49.62	7150	20231010	3.22	13950	-47.10	20230208	7150	3.22	20231010	14650	-49.62	20221110	7150	3.22	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
7	20231031	111248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	130	2	1.77	34109890	4574	29.77	7410	7520	7370	9540	5140	7340	7457.34	0.58	0	-521	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	717	12.68	0.90	12	0.05	589.00	8312.00	14650	20221110	-49.01	7150	20231010	4.48	13950	-46.45	20230208	7150	4.48	20231010	14650	-49.01	20221110	7150	4.48	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
8	20231031	101226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	150	2	2.04	24182590	3232	21.03	7410	7520	7370	9540	5140	7340	7482.24	0.58	0	-731	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	719	12.72	0.90	12	0.03	589.00	8312.00	14650	20221110	-48.87	7150	20231010	4.76	13950	-46.31	20230208	7150	4.76	20231010	14650	-48.87	20221110	7150	4.76	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
9	20231031	091228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7440	100	2	1.36	2834300	382	2.49	7410	7450	7410	9540	5140	7340	7419.63	0.58	0	108	7706	7522	7386	7202	7066	7615	7295	10	2200	100	4990	10	1	9603800	715	12.63	0.90	12	0.00	589.00	8312.00	14650	20221110	-49.22	7150	20231010	4.06	13950	-46.67	20230208	7150	4.06	20231010	14650	-49.22	20221110	7150	4.06	20231010	1.96	N	348030	100	9 억		55536	N	N	0	N	00	N
10	20231030	161202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	-80	5	-1.08	113746290	15367	69.14	7320	7570	7250	9640	5200	7420	7401.98	0.55	0	2240	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	705	12.46	0.88	12	0.16	589.00	8312.00	14650	20221110	-49.90	7150	20231010	2.66	13950	-47.38	20230208	7150	2.66	20231010	14650	-49.90	20221110	7150	2.66	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
11	20231030	151136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	0	3	0.00	106936070	14443	64.98	7320	7570	7250	9640	5200	7420	7404.01	0.55	0	2179	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	713	12.60	0.89	12	0.15	589.00	8312.00	14650	20221110	-49.35	7150	20231010	3.78	13950	-46.81	20230208	7150	3.78	20231010	14650	-49.35	20221110	7150	3.78	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
12	20231030	141134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7440	20	2	0.27	78836350	10648	47.91	7320	7570	7250	9640	5200	7420	7403.86	0.55	0	1962	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	715	12.63	0.90	12	0.11	589.00	8312.00	14650	20221110	-49.22	7150	20231010	4.06	13950	-46.67	20230208	7150	4.06	20231010	14650	-49.22	20221110	7150	4.06	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
13	20231030	131138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	30	2	0.40	73942420	9991	44.95	7320	7570	7250	9640	5200	7420	7400.90	0.55	0	1624	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	715	12.65	0.90	12	0.10	589.00	8312.00	14650	20221110	-49.15	7150	20231010	4.20	13950	-46.59	20230208	7150	4.20	20231010	14650	-49.15	20221110	7150	4.20	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
14	20231030	121128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	80	2	1.08	69004920	9328	41.97	7320	7570	7250	9640	5200	7420	7397.61	0.55	0	1586	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	720	12.73	0.90	12	0.10	589.00	8312.00	14650	20221110	-48.81	7150	20231010	4.90	13950	-46.24	20230208	7150	4.90	20231010	14650	-48.81	20221110	7150	4.90	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
15	20231030	111130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	110	2	1.48	58877340	7981	35.91	7320	7530	7250	9640	5200	7420	7377.19	0.55	0	2013	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	723	12.78	0.91	12	0.08	589.00	8312.00	14650	20221110	-48.60	7150	20231010	5.31	13950	-46.02	20230208	7150	5.31	20231010	14650	-48.60	20221110	7150	5.31	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
16	20231030	101125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	-100	5	-1.35	36597650	4990	22.45	7320	7370	7250	9640	5200	7420	7334.20	0.55	0	1604	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	703	12.43	0.88	12	0.05	589.00	8312.00	14650	20221110	-50.03	7150	20231010	2.38	13950	-47.53	20230208	7150	2.38	20231010	14650	-50.03	20221110	7150	2.38	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
17	20231030	091125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-140	5	-1.89	6919220	948	4.27	7320	7320	7270	9640	5200	7420	7298.76	0.55	0	14	7580	7500	7350	7270	7120	7540	7310	10	2220	100	5040	10	1	9603800	699	12.36	0.88	12	0.01	589.00	8312.00	14650	20221110	-50.31	7150	20231010	1.82	13950	-47.81	20230208	7150	1.82	20231010	14650	-50.31	20221110	7150	1.82	20231010	1.95	N	348030	100	9 억		53296	N	N	0	N	00	N
18	20231027	161033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	100	2	1.37	161336860	22154	76.77	7320	7430	7200	9510	5130	7320	7281.54	0.54	0	1354	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	713	12.60	0.89	12	0.23	589.00	8312.00	14650	20221110	-49.35	7150	20231010	3.78	13950	-46.81	20230208	7150	3.78	20231010	14650	-49.35	20221110	7150	3.78	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
19	20231027	151126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-50	5	-0.68	139286690	19157	66.39	7320	7430	7200	9510	5130	7320	7270.80	0.54	0	1066	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	698	12.34	0.87	12	0.20	589.00	8312.00	14650	20221110	-50.38	7150	20231010	1.68	13950	-47.89	20230208	7150	1.68	20231010	14650	-50.38	20221110	7150	1.68	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
20	20231027	141125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7310	-10	5	-0.14	130147790	17903	62.04	7320	7430	7200	9510	5130	7320	7269.61	0.54	0	1030	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	702	12.41	0.88	12	0.19	589.00	8312.00	14650	20221110	-50.10	7150	20231010	2.24	13950	-47.60	20230208	7150	2.24	20231010	14650	-50.10	20221110	7150	2.24	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
21	20231027	131115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-30	5	-0.41	109803300	15096	52.31	7320	7430	7200	9510	5130	7320	7273.67	0.54	0	1146	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	700	12.38	0.88	12	0.16	589.00	8312.00	14650	20221110	-50.24	7150	20231010	1.96	13950	-47.74	20230208	7150	1.96	20231010	14650	-50.24	20221110	7150	1.96	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
22	20231027	121127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	0	3	0.00	98816370	13593	47.11	7320	7430	7200	9510	5130	7320	7269.65	0.54	0	972	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	703	12.43	0.88	12	0.14	589.00	8312.00	14650	20221110	-50.03	7150	20231010	2.38	13950	-47.53	20230208	7150	2.38	20231010	14650	-50.03	20221110	7150	2.38	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
23	20231027	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	30	2	0.41	87612000	12069	41.82	7320	7420	7200	9510	5130	7320	7259.26	0.54	0	399	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	706	12.48	0.88	12	0.13	589.00	8312.00	14650	20221110	-49.83	7150	20231010	2.80	13950	-47.31	20230208	7150	2.80	20231010	14650	-49.83	20221110	7150	2.80	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
24	20231027	101122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7250	-70	5	-0.96	69644030	9622	33.34	7320	7360	7200	9510	5130	7320	7238.00	0.54	0	235	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	696	12.31	0.87	12	0.10	589.00	8312.00	14650	20221110	-50.51	7150	20231010	1.40	13950	-48.03	20230208	7150	1.40	20231010	14650	-50.51	20221110	7150	1.40	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
25	20231027	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-20	5	-0.27	51863830	7173	24.86	7320	7360	7200	9510	5130	7320	7230.42	0.54	0	5	7786	7552	7436	7202	7086	7495	7145	10	2190	100	4970	10	1	9603800	701	12.39	0.88	12	0.07	589.00	8312.00	14650	20221110	-50.17	7150	20231010	2.10	13950	-47.67	20230208	7150	2.10	20231010	14650	-50.17	20221110	7150	2.10	20231010	2.06	N	348030	100	9 억		51937	N	N	0	N	00	N
26	20231026	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	-350	5	-4.56	214065570	28784	29.34	7450	7670	7320	9970	5370	7670	7438.48	0.47	0	6812	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	703	12.43	0.88	12	0.30	589.00	8312.00	14650	20221110	-50.03	7150	20231010	2.38	13950	-47.53	20230208	7150	2.38	20231010	14650	-50.03	20221110	7150	2.38	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
27	20231026	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-220	5	-2.87	189206460	25396	25.89	7450	7670	7380	9970	5370	7670	7450.25	0.47	0	6863	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	715	12.65	0.90	12	0.26	589.00	8312.00	14650	20221110	-49.15	7150	20231010	4.20	13950	-46.59	20230208	7150	4.20	20231010	14650	-49.15	20221110	7150	4.20	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
28	20231026	141110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	-270	5	-3.52	177596880	23836	24.30	7450	7670	7380	9970	5370	7670	7450.78	0.47	0	7013	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	711	12.56	0.89	12	0.25	589.00	8312.00	14650	20221110	-49.49	7150	20231010	3.50	13950	-46.95	20230208	7150	3.50	20231010	14650	-49.49	20221110	7150	3.50	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
29	20231026	131108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	-170	5	-2.22	159088000	21339	21.75	7450	7670	7380	9970	5370	7670	7455.27	0.47	0	7081	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	720	12.73	0.90	12	0.22	589.00	8312.00	14650	20221110	-48.81	7150	20231010	4.90	13950	-46.24	20230208	7150	4.90	20231010	14650	-48.81	20221110	7150	4.90	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
30	20231026	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-260	5	-3.39	150745800	20215	20.61	7450	7670	7380	9970	5370	7670	7457.13	0.47	0	7460	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	712	12.58	0.89	12	0.21	589.00	8312.00	14650	20221110	-49.42	7150	20231010	3.64	13950	-46.88	20230208	7150	3.64	20231010	14650	-49.42	20221110	7150	3.64	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
31	20231026	111117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	-170	5	-2.22	148944950	19972	20.36	7450	7670	7380	9970	5370	7670	7457.69	0.47	0	7462	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	720	12.73	0.90	12	0.21	589.00	8312.00	14650	20221110	-48.81	7150	20231010	4.90	13950	-46.24	20230208	7150	4.90	20231010	14650	-48.81	20221110	7150	4.90	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
32	20231026	101112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-180	5	-2.35	112262430	15035	15.33	7450	7670	7400	9970	5370	7670	7466.74	0.47	0	6122	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	719	12.72	0.90	12	0.16	589.00	8312.00	14650	20221110	-48.87	7150	20231010	4.76	13950	-46.31	20230208	7150	4.76	20231010	14650	-48.87	20221110	7150	4.76	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
33	20231026	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-130	5	-1.69	58621670	7819	7.97	7450	7670	7400	9970	5370	7670	7497.34	0.47	0	3482	8430	8050	7750	7370	7070	7900	7220	10	2300	100	5210	10	1	9603800	724	12.80	0.91	12	0.08	589.00	8312.00	14650	20221110	-48.53	7150	20231010	5.45	13950	-45.95	20230208	7150	5.45	20231010	14650	-48.53	20221110	7150	5.45	20231010	1.90	N	348030	100	9 억		45123	N	N	0	N	00	N
34	20231025	161111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-180	5	-2.29	769644650	97918	13.55	8020	8130	7450	10200	5500	7850	7860.88	0.23	0	22625	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	737	13.02	0.92	12	1.02	589.00	8312.00	14650	20221110	-47.65	7150	20231010	7.27	13950	-45.02	20230208	7150	7.27	20231010	14650	-47.65	20221110	7150	7.27	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
35	20231025	151109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-30	5	-0.38	728058330	92519	12.81	8020	8130	7450	10200	5500	7850	7869.29	0.23	0	22266	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	751	13.28	0.94	12	0.96	589.00	8312.00	14650	20221110	-46.62	7150	20231010	9.37	13950	-43.94	20230208	7150	9.37	20231010	14650	-46.62	20221110	7150	9.37	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
36	20231025	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	-60	5	-0.76	678521710	86147	11.93	8020	8130	7450	10200	5500	7850	7876.33	0.23	0	19162	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	748	13.23	0.94	12	0.90	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14650	-46.83	20221110	7150	8.95	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
37	20231025	131106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	-150	5	-1.91	643975710	81676	11.31	8020	8130	7450	10200	5500	7850	7884.53	0.23	0	18457	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	739	13.07	0.93	12	0.85	589.00	8312.00	14650	20221110	-47.44	7150	20231010	7.69	13950	-44.80	20230208	7150	7.69	20231010	14650	-47.44	20221110	7150	7.69	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
38	20231025	121109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	0	3	0.00	592415840	75026	10.39	8020	8130	7450	10200	5500	7850	7896.16	0.23	0	17908	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	754	13.33	0.94	12	0.78	589.00	8312.00	14650	20221110	-46.42	7150	20231010	9.79	13950	-43.73	20230208	7150	9.79	20231010	14650	-46.42	20221110	7150	9.79	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
39	20231025	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-10	5	-0.13	544282970	68873	9.53	8020	8130	7450	10200	5500	7850	7902.72	0.23	0	15965	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	753	13.31	0.94	12	0.72	589.00	8312.00	14650	20221110	-46.48	7150	20231010	9.65	13950	-43.80	20230208	7150	9.65	20231010	14650	-46.48	20221110	7150	9.65	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
40	20231025	101110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	10	2	0.13	510616990	64574	8.94	8020	8130	7450	10200	5500	7850	7907.49	0.23	0	14603	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	755	13.34	0.95	12	0.67	589.00	8312.00	14650	20221110	-46.35	7150	20231010	9.93	13950	-43.66	20230208	7150	9.93	20231010	14650	-46.35	20221110	7150	9.93	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
41	20231025	091105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	140	2	1.78	214711300	27108	3.75	8020	8030	7750	10200	5500	7850	7920.65	0.23	0	7259	10116	8982	8066	6932	6016	9550	7500	10	2350	100	5330	10	1	9603800	767	13.57	0.96	12	0.28	589.00	8312.00	14650	20221110	-45.46	7150	20231010	11.75	13950	-42.72	20230208	7150	11.75	20231010	14650	-45.46	20221110	7150	11.75	20231010	1.90	N	348030	100	9 억		22015	N	N	0	N	00	N
42	20231024	161041	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7850	580	2	7.98	6218212820	715376	12605.74	7180	9200	7150	9450	5090	7270	8693.26	0.38	0	-16991	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	754	13.33	0.94	12	7.45	589.00	8312.00	14650	20221110	-46.42	7150	20231024	9.79	13950	-43.73	20230208	7150	9.79	20231024	14650	-46.42	20221110	7150	9.79	20231024	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
43	20231024	151058	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	8460	1190	2	16.37	5409354150	615427	10844.53	7180	9200	7150	9450	5090	7270	8789.60	0.38	0	-17487	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	812	14.36	1.02	12	6.41	589.00	8312.00	14650	20221110	-42.25	7150	20231024	18.32	13950	-39.35	20230208	7150	18.32	20231024	14650	-42.25	20221110	7150	18.32	20231024	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
44	20231024	141041	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7450	180	2	2.48	42514340	5844	102.98	7180	7450	7150	9450	5090	7270	7274.87	0.38	0	950	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	715	12.65	0.90	12	0.06	589.00	8312.00	14650	20221110	-49.15	7150	20231024	4.20	13950	-46.59	20230208	7150	4.20	20231024	14650	-49.15	20221110	7150	4.20	20231024	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
45	20231024	131045	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7280	10	2	0.14	27972040	3867	68.14	7180	7360	7150	9450	5090	7270	7233.52	0.38	0	2	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	699	12.36	0.88	12	0.04	589.00	8312.00	14650	20221110	-50.31	7150	20231024	1.82	13950	-47.81	20230208	7150	1.82	20231024	14650	-50.31	20221110	7150	1.82	20231024	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
46	20231024	121057	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7280	10	2	0.14	26331290	3641	64.16	7180	7360	7150	9450	5090	7270	7231.88	0.38	0	-48	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	699	12.36	0.88	12	0.04	589.00	8312.00	14650	20221110	-50.31	7150	20231024	1.82	13950	-47.81	20230208	7150	1.82	20231024	14650	-50.31	20221110	7150	1.82	20231024	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
47	20231024	111053	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7200	-70	5	-0.96	22227320	3075	54.19	7180	7360	7150	9450	5090	7270	7228.40	0.38	0	-41	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	691	12.22	0.87	12	0.03	589.00	8312.00	14650	20221110	-50.85	7150	20231024	0.70	13950	-48.39	20230208	7150	0.70	20231024	14650	-50.85	20221110	7150	0.70	20231024	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
48	20231024	101043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	20	2	0.28	7187360	988	17.41	7180	7360	7180	9450	5090	7270	7274.66	0.38	0	73	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	700	12.38	0.88	12	0.01	589.00	8312.00	14650	20221110	-50.24	7150	20231010	1.96	13950	-47.74	20230208	7150	1.96	20231010	14650	-50.24	20221110	7150	1.96	20231010	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
49	20231024	091051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7310	40	2	0.55	2402100	331	5.83	7180	7350	7180	9450	5090	7270	7257.10	0.38	0	108	7603	7436	7333	7166	7063	7385	7115	10	2180	100	4940	10	1	9603800	702	12.41	0.88	12	0.00	589.00	8312.00	14650	20221110	-50.10	7150	20231010	2.24	13950	-47.60	20230208	7150	2.24	20231010	14650	-50.10	20221110	7150	2.24	20231010	1.97	N	348030	100	9 억		36174	N	N	0	N	00	N
50	20231023	161035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-90	5	-1.22	41510090	5633	42.55	7360	7500	7230	9560	5160	7360	7369.53	0.38	0	-615	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	698	12.34	0.87	12	0.06	589.00	8312.00	14650	20221110	-50.38	7150	20231010	1.68	13950	-47.89	20230208	7150	1.68	20231010	14650	-50.38	20221110	7150	1.68	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
51	20231023	151040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	40	2	0.54	28779360	3888	29.37	7360	7500	7230	9560	5160	7360	7402.10	0.38	0	-796	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	711	12.56	0.89	12	0.04	589.00	8312.00	14650	20221110	-49.49	7150	20231010	3.50	13950	-46.95	20230208	7150	3.50	20231010	14650	-49.49	20221110	7150	3.50	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
52	20231023	141039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	60	2	0.82	24264900	3277	24.75	7360	7500	7230	9560	5160	7360	7404.61	0.38	0	-611	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	713	12.60	0.89	12	0.03	589.00	8312.00	14650	20221110	-49.35	7150	20231010	3.78	13950	-46.81	20230208	7150	3.78	20231010	14650	-49.35	20221110	7150	3.78	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
53	20231023	131045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	130	2	1.77	20495370	2769	20.92	7360	7500	7230	9560	5160	7360	7401.72	0.38	0	-248	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	719	12.72	0.90	12	0.03	589.00	8312.00	14650	20221110	-48.87	7150	20231010	4.76	13950	-46.31	20230208	7150	4.76	20231010	14650	-48.87	20221110	7150	4.76	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
54	20231023	121035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	70	2	0.95	17702950	2395	18.09	7360	7500	7230	9560	5160	7360	7391.63	0.38	0	-178	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	714	12.61	0.89	12	0.02	589.00	8312.00	14650	20221110	-49.28	7150	20231010	3.92	13950	-46.74	20230208	7150	3.92	20231010	14650	-49.28	20221110	7150	3.92	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
55	20231023	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	40	2	0.54	17606130	2382	17.99	7360	7500	7230	9560	5160	7360	7391.32	0.38	0	-166	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	711	12.56	0.89	12	0.02	589.00	8312.00	14650	20221110	-49.49	7150	20231010	3.50	13950	-46.95	20230208	7150	3.50	20231010	14650	-49.49	20221110	7150	3.50	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
56	20231023	101025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	70	2	0.95	10837070	1470	11.10	7360	7460	7230	9560	5160	7360	7372.16	0.38	0	-324	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	714	12.61	0.89	12	0.02	589.00	8312.00	14650	20221110	-49.28	7150	20231010	3.92	13950	-46.74	20230208	7150	3.92	20231010	14650	-49.28	20221110	7150	3.92	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
57	20231023	091046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	60	2	0.82	8560380	1163	8.79	7360	7420	7360	9560	5160	7360	7360.60	0.38	0	-308	7733	7546	7373	7186	7013	7540	7180	10	2200	100	5000	10	1	9603800	713	12.60	0.89	12	0.01	589.00	8312.00	14650	20221110	-49.35	7150	20231010	3.78	13950	-46.81	20230208	7150	3.78	20231010	14650	-49.35	20221110	7150	3.78	20231010	1.98	N	348030	100	9 억		36778	N	N	0	N	00	N
58	20231020	161029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	-190	5	-2.52	96371360	13217	123.17	7360	7560	7200	9810	5290	7550	7291.23	0.38	0	57	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	707	12.50	0.89	12	0.14	589.00	8312.00	14650	20221110	-49.76	7150	20231010	2.94	13950	-47.24	20230208	7150	2.94	20231010	14650	-49.76	20221110	7150	2.94	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
59	20231020	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7390	-160	5	-2.12	90122240	12371	115.28	7360	7560	7200	9810	5290	7550	7284.96	0.38	0	62	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	710	12.55	0.89	12	0.13	589.00	8312.00	14650	20221110	-49.56	7150	20231010	3.36	13950	-47.03	20230208	7150	3.36	20231010	14650	-49.56	20221110	7150	3.36	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
60	20231020	141040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	-40	5	-0.53	83657510	11491	107.08	7360	7560	7200	9810	5290	7550	7280.26	0.38	0	6	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	721	12.75	0.90	12	0.12	589.00	8312.00	14650	20221110	-48.74	7150	20231010	5.03	13950	-46.16	20230208	7150	5.03	20231010	14650	-48.74	20221110	7150	5.03	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
61	20231020	131011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	-220	5	-2.91	70943300	9788	91.21	7360	7560	7200	9810	5290	7550	7247.99	0.38	0	74	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	704	12.44	0.88	12	0.10	589.00	8312.00	14650	20221110	-49.97	7150	20231010	2.52	13950	-47.46	20230208	7150	2.52	20231010	14650	-49.97	20221110	7150	2.52	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
62	20231020	121022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-280	5	-3.71	70576770	9738	90.75	7360	7560	7200	9810	5290	7550	7247.56	0.38	0	84	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	698	12.34	0.87	12	0.10	589.00	8312.00	14650	20221110	-50.38	7150	20231010	1.68	13950	-47.89	20230208	7150	1.68	20231010	14650	-50.38	20221110	7150	1.68	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
63	20231020	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-280	5	-3.71	69038830	9526	88.77	7360	7560	7200	9810	5290	7550	7247.41	0.38	0	32	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	698	12.34	0.87	12	0.10	589.00	8312.00	14650	20221110	-50.38	7150	20231010	1.68	13950	-47.89	20230208	7150	1.68	20231010	14650	-50.38	20221110	7150	1.68	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
64	20231020	101024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-250	5	-3.31	15326270	2082	19.40	7360	7560	7300	9810	5290	7550	7361.32	0.38	0	-178	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	701	12.39	0.88	12	0.02	589.00	8312.00	14650	20221110	-50.17	7150	20231010	2.10	13950	-47.67	20230208	7150	2.10	20231010	14650	-50.17	20221110	7150	2.10	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
65	20231020	091021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	-210	5	-2.78	4631910	628	5.85	7360	7410	7330	9810	5290	7550	7375.65	0.38	0	-13	7976	7762	7586	7372	7196	7675	7285	10	2260	100	5130	10	1	9603800	705	12.46	0.88	12	0.01	589.00	8312.00	14650	20221110	-49.90	7150	20231010	2.66	13950	-47.38	20230208	7150	2.66	20231010	14650	-49.90	20221110	7150	2.66	20231010	1.98	N	348030	100	9 억		36697	N	N	0	N	00	N
66	20231019	161021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	-170	5	-2.20	81367400	10731	143.91	7770	7800	7410	10030	5410	7720	7582.55	0.39	0	-759	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	725	12.82	0.91	12	0.11	589.00	8312.00	14650	20221110	-48.46	7150	20231010	5.59	13950	-45.88	20230208	7150	5.59	20231010	14650	-48.46	20221110	7150	5.59	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
67	20231019	151008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	-110	5	-1.42	76369020	10069	135.03	7770	7800	7410	10030	5410	7720	7584.57	0.39	0	-662	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	731	12.92	0.92	12	0.10	589.00	8312.00	14650	20221110	-48.05	7150	20231010	6.43	13950	-45.45	20230208	7150	6.43	20231010	14650	-48.05	20221110	7150	6.43	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
68	20231019	141025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	-80	5	-1.04	70958020	9354	125.44	7770	7800	7410	10030	5410	7720	7585.85	0.39	0	-814	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	734	12.97	0.92	12	0.10	589.00	8312.00	14650	20221110	-47.85	7150	20231010	6.85	13950	-45.23	20230208	7150	6.85	20231010	14650	-47.85	20221110	7150	6.85	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
69	20231019	131015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	-140	5	-1.81	66375720	8747	117.30	7770	7800	7410	10030	5410	7720	7588.40	0.39	0	-791	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	728	12.87	0.91	12	0.09	589.00	8312.00	14650	20221110	-48.26	7150	20231010	6.01	13950	-45.66	20230208	7150	6.01	20231010	14650	-48.26	20221110	7150	6.01	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
70	20231019	121021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	-120	5	-1.55	56982110	7496	100.52	7770	7800	7410	10030	5410	7720	7601.67	0.39	0	-732	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	730	12.90	0.91	12	0.08	589.00	8312.00	14650	20221110	-48.12	7150	20231010	6.29	13950	-45.52	20230208	7150	6.29	20231010	14650	-48.12	20221110	7150	6.29	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
71	20231019	111015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-50	5	-0.65	48268470	6347	85.11	7770	7800	7410	10030	5410	7720	7604.93	0.39	0	-506	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	737	13.02	0.92	12	0.07	589.00	8312.00	14650	20221110	-47.65	7150	20231010	7.27	13950	-45.02	20230208	7150	7.27	20231010	14650	-47.65	20221110	7150	7.27	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
72	20231019	101010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	-100	5	-1.30	35009700	4633	62.13	7770	7770	7410	10030	5410	7720	7556.59	0.39	0	-68	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	732	12.94	0.92	12	0.05	589.00	8312.00	14650	20221110	-47.99	7150	20231010	6.57	13950	-45.38	20230208	7150	6.57	20231010	14650	-47.99	20221110	7150	6.57	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
73	20231019	091019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-310	5	-4.02	18482090	2434	32.64	7770	7770	7410	10030	5410	7720	7593.30	0.39	0	-472	7846	7782	7676	7612	7506	7730	7560	10	2310	100	5240	10	1	9603800	712	12.58	0.89	12	0.03	589.00	8312.00	14650	20221110	-49.42	7150	20231010	3.64	13950	-46.88	20230208	7150	3.64	20231010	14650	-49.42	20221110	7150	3.64	20231010	2.01	N	348030	100	9 억		37414	N	N	0	N	00	N
74	20231018	161023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7720	10	2	0.13	57021890	7454	55.05	7740	7740	7570	10020	5400	7710	7649.84	0.39	0	85	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	741	13.11	0.93	12	0.08	589.00	8312.00	14650	20221110	-47.30	7150	20231010	7.97	13950	-44.66	20230208	7150	7.97	20231010	14650	-47.30	20221110	7150	7.97	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
75	20231018	151014	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7710	0	3	0.00	56172720	7344	54.24	7740	7740	7570	10020	5400	7710	7648.79	0.39	0	88	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	740	13.09	0.93	12	0.08	589.00	8312.00	14650	20221110	-47.37	7150	20231010	7.83	13950	-44.73	20230208	7150	7.83	20231010	14650	-47.37	20221110	7150	7.83	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
76	20231018	140959	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7670	-40	5	-0.52	45696380	5969	44.08	7740	7740	7570	10020	5400	7710	7655.62	0.39	0	-71	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	737	13.02	0.92	12	0.06	589.00	8312.00	14650	20221110	-47.65	7150	20231010	7.27	13950	-45.02	20230208	7150	7.27	20231010	14650	-47.65	20221110	7150	7.27	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
77	20231018	130956	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7720	10	2	0.13	38206440	4992	36.87	7740	7740	7570	10020	5400	7710	7653.53	0.39	0	-184	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	741	13.11	0.93	12	0.05	589.00	8312.00	14650	20221110	-47.30	7150	20231010	7.97	13950	-44.66	20230208	7150	7.97	20231010	14650	-47.30	20221110	7150	7.97	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
78	20231018	121014	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7720	10	2	0.13	35500840	4642	34.28	7740	7740	7570	10020	5400	7710	7647.75	0.39	0	135	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	741	13.11	0.93	12	0.05	589.00	8312.00	14650	20221110	-47.30	7150	20231010	7.97	13950	-44.66	20230208	7150	7.97	20231010	14650	-47.30	20221110	7150	7.97	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
79	20231018	111007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7660	-50	5	-0.65	30560910	4000	29.54	7740	7740	7570	10020	5400	7710	7640.23	0.39	0	647	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	736	13.01	0.92	12	0.04	589.00	8312.00	14650	20221110	-47.71	7150	20231010	7.13	13950	-45.09	20230208	7150	7.13	20231010	14650	-47.71	20221110	7150	7.13	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
80	20231018	101018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7630	-80	5	-1.04	12330020	1608	11.88	7740	7740	7630	10020	5400	7710	7667.92	0.39	0	-285	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	733	12.95	0.92	12	0.02	589.00	8312.00	14650	20221110	-47.92	7150	20231010	6.71	13950	-45.30	20230208	7150	6.71	20231010	14650	-47.92	20221110	7150	6.71	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
81	20231018	091001	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	7700	-10	5	-0.13	1068080	138	1.02	7740	7740	7700	10020	5400	7710	7739.71	0.39	0	-37	8090	7900	7630	7440	7170	7995	7535	10	2310	100	5240	10	1	9603800	739	13.07	0.93	12	0.00	589.00	8312.00	14650	20221110	-47.44	7150	20231010	7.69	13950	-44.80	20230208	7150	7.69	20231010	14650	-47.44	20221110	7150	7.69	20231010	1.98	N	348030	100	9 억		37310	N	N	0	N	00	N
82	20231017	161004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	50	2	0.65	103281500	13540	129.10	7360	7820	7360	9950	5370	7660	7627.88	0.37	0	1854	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	740	13.09	0.93	12	0.14	589.00	8312.00	14650	20221110	-47.37	7150	20231010	7.83	13950	-44.73	20230208	7150	7.83	20231010	14650	-47.37	20221110	7150	7.83	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
83	20231017	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	50	2	0.65	100925540	13234	126.18	7360	7820	7360	9950	5370	7660	7626.23	0.37	0	1862	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	740	13.09	0.93	12	0.14	589.00	8312.00	14650	20221110	-47.37	7150	20231010	7.83	13950	-44.73	20230208	7150	7.83	20231010	14650	-47.37	20221110	7150	7.83	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
84	20231017	141014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	60	2	0.78	98580900	12928	123.26	7360	7820	7360	9950	5370	7660	7625.38	0.37	0	1884	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	741	13.11	0.93	12	0.13	589.00	8312.00	14650	20221110	-47.30	7150	20231010	7.97	13950	-44.66	20230208	7150	7.97	20231010	14650	-47.30	20221110	7150	7.97	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
85	20231017	131005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	60	2	0.78	92022610	12077	115.15	7360	7820	7360	9950	5370	7660	7619.66	0.37	0	2471	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	741	13.11	0.93	12	0.13	589.00	8312.00	14650	20221110	-47.30	7150	20231010	7.97	13950	-44.66	20230208	7150	7.97	20231010	14650	-47.30	20221110	7150	7.97	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
86	20231017	121011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	100	2	1.31	88949850	11679	111.36	7360	7820	7360	9950	5370	7660	7616.22	0.37	0	2780	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	745	13.17	0.93	12	0.12	589.00	8312.00	14650	20221110	-47.03	7150	20231010	8.53	13950	-44.37	20230208	7150	8.53	20231010	14650	-47.03	20221110	7150	8.53	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
87	20231017	111000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	80	2	1.04	83910880	11028	105.15	7360	7820	7360	9950	5370	7660	7608.89	0.37	0	2764	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	743	13.14	0.93	12	0.11	589.00	8312.00	14650	20221110	-47.17	7150	20231010	8.25	13950	-44.52	20230208	7150	8.25	20231010	14650	-47.17	20221110	7150	8.25	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
88	20231017	100952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	50	2	0.65	78124340	10281	98.03	7360	7820	7360	9950	5370	7660	7598.90	0.37	0	2918	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	740	13.09	0.93	12	0.11	589.00	8312.00	14650	20221110	-47.37	7150	20231010	7.83	13950	-44.73	20230208	7150	7.83	20231010	14650	-47.37	20221110	7150	7.83	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
89	20231017	091005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	-20	5	-0.26	40938270	5450	51.96	7360	7700	7360	9950	5370	7660	7511.61	0.37	0	1625	7833	7746	7613	7526	7393	7680	7460	10	2290	100	5200	10	1	9603800	734	12.97	0.92	12	0.06	589.00	8312.00	14650	20221110	-47.85	7150	20231010	6.85	13950	-45.23	20230208	7150	6.85	20231010	14650	-47.85	20221110	7150	6.85	20231010	1.98	N	348030	100	9 억		35452	N	N	0	N	00	N
90	20231016	161001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	-140	5	-1.79	79408980	10488	111.93	7680	7700	7480	10140	5460	7800	7571.41	0.41	0	-3615	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	736	13.01	0.92	12	0.11	589.00	8312.00	14650	20221110	-47.71	7150	20231010	7.13	13950	-45.09	20230208	7150	7.13	20231010	14650	-47.71	20221110	7150	7.13	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
91	20231016	151002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	-220	5	-2.82	73006790	9647	102.96	7680	7700	7480	10140	5460	7800	7567.82	0.41	0	-3475	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	728	12.87	0.91	12	0.10	589.00	8312.00	14650	20221110	-48.26	7150	20231010	6.01	13950	-45.66	20230208	7150	6.01	20231010	14650	-48.26	20221110	7150	6.01	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
92	20231016	141003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-280	5	-3.59	59401930	7839	83.66	7680	7700	7480	10140	5460	7800	7577.74	0.41	0	-2873	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	722	12.77	0.90	12	0.08	589.00	8312.00	14650	20221110	-48.67	7150	20231010	5.17	13950	-46.09	20230208	7150	5.17	20231010	14650	-48.67	20221110	7150	5.17	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
93	20231016	130956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	-250	5	-3.21	56931870	7511	80.16	7680	7700	7480	10140	5460	7800	7579.80	0.41	0	-2778	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	725	12.82	0.91	12	0.08	589.00	8312.00	14650	20221110	-48.46	7150	20231010	5.59	13950	-45.88	20230208	7150	5.59	20231010	14650	-48.46	20221110	7150	5.59	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
94	20231016	120958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	-220	5	-2.82	38873150	5106	54.49	7680	7700	7520	10140	5460	7800	7613.23	0.41	0	-2378	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	728	12.87	0.91	12	0.05	589.00	8312.00	14650	20221110	-48.26	7150	20231010	6.01	13950	-45.66	20230208	7150	6.01	20231010	14650	-48.26	20221110	7150	6.01	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
95	20231016	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	-180	5	-2.31	32648480	4281	45.69	7680	7700	7550	10140	5460	7800	7626.37	0.41	0	-2266	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	732	12.94	0.92	12	0.04	589.00	8312.00	14650	20221110	-47.99	7150	20231010	6.57	13950	-45.38	20230208	7150	6.57	20231010	14650	-47.99	20221110	7150	6.57	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
96	20231016	100945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	-180	5	-2.31	27136520	3554	37.93	7680	7700	7550	10140	5460	7800	7635.49	0.41	0	-1957	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	732	12.94	0.92	12	0.04	589.00	8312.00	14650	20221110	-47.99	7150	20231010	6.57	13950	-45.38	20230208	7150	6.57	20231010	14650	-47.99	20221110	7150	6.57	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
97	20231016	090947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	-190	5	-2.44	16331040	2133	22.76	7680	7680	7610	10140	5460	7800	7656.37	0.41	0	-1590	8026	7912	7716	7602	7406	7955	7645	10	2340	100	5300	10	1	9603800	731	12.92	0.92	12	0.02	589.00	8312.00	14650	20221110	-48.05	7150	20231010	6.43	13950	-45.45	20230208	7150	6.43	20231010	14650	-48.05	20221110	7150	6.43	20231010	1.99	N	348030	100	9 억		39057	N	N	0	N	00	N
98	20231012	161019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	170	2	2.23	43476150	5619	46.34	7620	7810	7620	9900	5340	7620	7737.35	0.43	0	1374	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	748	13.23	0.94	12	0.06	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14650	-46.83	20221110	7150	8.95	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
99	20231012	150954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	160	2	2.10	42433290	5485	45.24	7620	7810	7620	9900	5340	7620	7736.24	0.43	0	1329	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	747	13.21	0.94	12	0.06	589.00	8312.00	14650	20221110	-46.89	7150	20231010	8.81	13950	-44.23	20230208	7150	8.81	20231010	14650	-46.89	20221110	7150	8.81	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
100	20231012	140957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	170	2	2.23	34184610	4425	36.49	7620	7810	7620	9900	5340	7620	7725.34	0.43	0	1171	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	748	13.23	0.94	12	0.05	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14650	-46.83	20221110	7150	8.95	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
101	20231012	130957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7730	110	2	1.44	26827790	3478	28.68	7620	7810	7620	9900	5340	7620	7713.57	0.43	0	769	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	742	13.12	0.93	12	0.04	589.00	8312.00	14650	20221110	-47.24	7150	20231010	8.11	13950	-44.59	20230208	7150	8.11	20231010	14650	-47.24	20221110	7150	8.11	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
102	20231012	121007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	80	2	1.05	22369310	2899	23.91	7620	7810	7620	9900	5340	7620	7716.22	0.43	0	479	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	739	13.07	0.93	12	0.03	589.00	8312.00	14650	20221110	-47.44	7150	20231010	7.69	13950	-44.80	20230208	7150	7.69	20231010	14650	-47.44	20221110	7150	7.69	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
103	20231012	111006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	120	2	1.57	20492280	2654	21.89	7620	7810	7620	9900	5340	7620	7721.28	0.43	0	436	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	743	13.14	0.93	12	0.03	589.00	8312.00	14650	20221110	-47.17	7150	20231010	8.25	13950	-44.52	20230208	7150	8.25	20231010	14650	-47.17	20221110	7150	8.25	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
104	20231012	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	160	2	2.10	11891560	1542	12.72	7620	7810	7620	9900	5340	7620	7711.78	0.43	0	512	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	747	13.21	0.94	12	0.02	589.00	8312.00	14650	20221110	-46.89	7150	20231010	8.81	13950	-44.23	20230208	7150	8.81	20231010	14650	-46.89	20221110	7150	8.81	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
105	20231012	091005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7790	170	2	2.23	9841560	1278	10.54	7620	7810	7620	9900	5340	7620	7700.75	0.43	0	545	7873	7746	7493	7366	7113	7810	7430	10	2280	100	5180	10	1	9603800	748	13.23	0.94	12	0.01	589.00	8312.00	14650	20221110	-46.83	7150	20231010	8.95	13950	-44.16	20230208	7150	8.95	20231010	14650	-46.83	20221110	7150	8.95	20231010	2.00	N	348030	100	9 억		40977	N	N	0	N	00	N
106	20231011	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	430	2	5.98	88300720	11803	44.28	7240	7620	7240	9340	5040	7190	7480.75	0.39	0	3586	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	732	12.94	0.92	12	0.12	589.00	8312.00	14650	20221110	-47.99	7150	20231010	6.57	13950	-45.38	20230208	7150	6.57	20231010	14650	-47.99	20221110	7150	6.57	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
107	20231011	151000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	230	2	3.20	84067890	11246	42.19	7240	7620	7240	9340	5040	7190	7475.36	0.39	0	3652	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	713	12.60	0.89	12	0.12	589.00	8312.00	14650	20221110	-49.35	7150	20231010	3.78	13950	-46.81	20230208	7150	3.78	20231010	14650	-49.35	20221110	7150	3.78	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
108	20231011	141002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	290	2	4.03	53715140	7207	27.04	7240	7620	7240	9340	5040	7190	7453.19	0.39	0	2517	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	718	12.70	0.90	12	0.08	589.00	8312.00	14650	20221110	-48.94	7150	20231010	4.62	13950	-46.38	20230208	7150	4.62	20231010	14650	-48.94	20221110	7150	4.62	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
109	20231011	130950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	320	2	4.45	43587260	5845	21.93	7240	7620	7240	9340	5040	7190	7457.19	0.39	0	2189	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	721	12.75	0.90	12	0.06	589.00	8312.00	14650	20221110	-48.74	7150	20231010	5.03	13950	-46.16	20230208	7150	5.03	20231010	14650	-48.74	20221110	7150	5.03	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
110	20231011	121009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	310	2	4.31	39164500	5255	19.71	7240	7620	7240	9340	5040	7190	7452.81	0.39	0	1736	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	720	12.73	0.90	12	0.05	589.00	8312.00	14650	20221110	-48.81	7150	20231010	4.90	13950	-46.24	20230208	7150	4.90	20231010	14650	-48.81	20221110	7150	4.90	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
111	20231011	111003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	280	2	3.89	37190330	4991	18.72	7240	7620	7240	9340	5040	7190	7451.48	0.39	0	1714	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	717	12.68	0.90	12	0.05	589.00	8312.00	14650	20221110	-49.01	7150	20231010	4.48	13950	-46.45	20230208	7150	4.48	20231010	14650	-49.01	20221110	7150	4.48	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
112	20231011	100956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	270	2	3.76	33959670	4559	17.10	7240	7620	7240	9340	5040	7190	7448.93	0.39	0	1589	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	716	12.67	0.90	12	0.05	589.00	8312.00	14650	20221110	-49.08	7150	20231010	4.34	13950	-46.52	20230208	7150	4.34	20231010	14650	-49.08	20221110	7150	4.34	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
113	20231011	090959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	340	2	4.73	17372870	2342	8.79	7240	7620	7240	9340	5040	7190	7417.96	0.39	0	802	8163	7676	7413	6926	6663	7545	6795	10	2150	100	4880	10	1	9603800	723	12.78	0.91	12	0.02	589.00	8312.00	14650	20221110	-48.60	7150	20231010	5.31	13950	-46.02	20230208	7150	5.31	20231010	14650	-48.60	20221110	7150	5.31	20231010	2.04	N	348030	100	9 억		37453	N	N	0	N	00	N
114	20231010	161603	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7190	-350	5	-4.64	195661020	26252	73.54	7610	7900	7150	9800	5280	7540	7457.47	0.36	0	2668	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	691	12.21	0.87	12	0.27	589.00	8312.00	14650	20221110	-50.92	7150	20231010	0.56	13950	-48.46	20230208	7150	0.56	20231010	14650	-50.92	20221110	7150	0.56	20231010	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
115	20231010	150945	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7230	-310	5	-4.11	173939520	23239	65.10	7610	7900	7150	9800	5280	7540	7484.81	0.36	0	3244	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	694	12.28	0.87	12	0.24	589.00	8312.00	14650	20221110	-50.65	7150	20231010	1.12	13950	-48.17	20230208	7150	1.12	20231010	14650	-50.65	20221110	7150	1.12	20231010	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
116	20231010	140952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	-220	5	-2.92	125037790	16510	46.25	7610	7900	7240	9800	5280	7540	7573.46	0.36	0	2903	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	703	12.43	0.88	12	0.17	589.00	8312.00	14650	20221110	-50.03	7230	20231006	1.24	13950	-47.53	20230208	7230	1.24	20231006	14650	-50.03	20221110	7230	1.24	20231006	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
117	20231010	130946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	-40	5	-0.53	81993600	10660	29.86	7610	7900	7500	9800	5280	7540	7691.71	0.36	0	1265	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	720	12.73	0.90	12	0.11	589.00	8312.00	14650	20221110	-48.81	7230	20231006	3.73	13950	-46.24	20230208	7230	3.73	20231006	14650	-48.81	20221110	7230	3.73	20231006	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
118	20231010	120942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	90	2	1.19	63786530	8251	23.11	7610	7900	7600	9800	5280	7540	7730.76	0.36	0	1345	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	733	12.95	0.92	12	0.09	589.00	8312.00	14650	20221110	-47.92	7230	20231006	5.53	13950	-45.30	20230208	7230	5.53	20231006	14650	-47.92	20221110	7230	5.53	20231006	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
119	20231010	110924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	160	2	2.12	50133930	6465	18.11	7610	7900	7600	9800	5280	7540	7754.67	0.36	0	547	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	739	13.07	0.93	12	0.07	589.00	8312.00	14650	20221110	-47.44	7230	20231006	6.50	13950	-44.80	20230208	7230	6.50	20231006	14650	-47.44	20221110	7230	6.50	20231006	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
120	20231010	100935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	290	2	3.85	40068440	5162	14.46	7610	7900	7600	9800	5280	7540	7762.19	0.36	0	365	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	752	13.29	0.94	12	0.05	589.00	8312.00	14650	20221110	-46.55	7230	20231006	8.30	13950	-43.87	20230208	7230	8.30	20231006	14650	-46.55	20221110	7230	8.30	20231006	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
121	20231010	090929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	60	2	0.80	5703480	748	2.10	7610	7700	7600	9800	5280	7540	7624.97	0.36	0	279	8013	7776	7503	7266	6993	7895	7385	10	2260	100	5120	10	1	9603800	730	12.90	0.91	12	0.01	589.00	8312.00	14650	20221110	-48.12	7230	20231006	5.12	13950	-45.52	20230208	7230	5.12	20231006	14650	-48.12	20221110	7230	5.12	20231006	2.01	N	348030	100	9 억		34935	N	N	0	N	00	N
122	20231006	160937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7540	-20	5	-0.26	264725510	35685	94.31	7230	7740	7230	9820	5300	7560	7418.39	0.27	0	8909	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	724	12.80	0.91	12	0.37	589.00	8312.00	14650	20221110	-48.53	7230	20231006	4.29	13950	-45.95	20230208	7230	4.29	20231006	14650	-48.53	20221110	7230	4.29	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
123	20231006	150922	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7690	130	2	1.72	253810760	34239	90.49	7230	7740	7230	9820	5300	7560	7412.91	0.27	0	8897	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	739	13.06	0.93	12	0.36	589.00	8312.00	14650	20221110	-47.51	7230	20231006	6.36	13950	-44.87	20230208	7230	6.36	20231006	14650	-47.51	20221110	7230	6.36	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
124	20231006	140926	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7710	150	2	1.98	250174900	33765	89.24	7230	7740	7230	9820	5300	7560	7409.30	0.27	0	8843	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	740	13.09	0.93	12	0.35	589.00	8312.00	14650	20221110	-47.37	7230	20231006	6.64	13950	-44.73	20230208	7230	6.64	20231006	14650	-47.37	20221110	7230	6.64	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
125	20231006	130915	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7690	130	2	1.72	233708370	31607	83.54	7230	7740	7230	9820	5300	7560	7394.20	0.27	0	8136	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	739	13.06	0.93	12	0.33	589.00	8312.00	14650	20221110	-47.51	7230	20231006	6.36	13950	-44.87	20230208	7230	6.36	20231006	14650	-47.51	20221110	7230	6.36	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
126	20231006	120913	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7700	140	2	1.85	233201720	31541	83.36	7230	7740	7230	9820	5300	7560	7393.61	0.27	0	8123	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	739	13.07	0.93	12	0.33	589.00	8312.00	14650	20221110	-47.44	7230	20231006	6.50	13950	-44.80	20230208	7230	6.50	20231006	14650	-47.44	20221110	7230	6.50	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
127	20231006	110905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7630	70	2	0.93	218176510	29590	78.21	7230	7680	7230	9820	5300	7560	7373.32	0.27	0	8087	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	733	12.95	0.92	12	0.31	589.00	8312.00	14650	20221110	-47.92	7230	20231006	5.53	13950	-45.30	20230208	7230	5.53	20231006	14650	-47.92	20221110	7230	5.53	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
128	20231006	100912	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7570	10	2	0.13	201401030	27378	72.36	7230	7680	7230	9820	5300	7560	7356.31	0.27	0	7354	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	727	12.85	0.91	12	0.29	589.00	8312.00	14650	20221110	-48.33	7230	20231006	4.70	13950	-45.73	20230208	7230	4.70	20231006	14650	-48.33	20221110	7230	4.70	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N
129	20231006	090905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7490	-70	5	-0.93	148031790	20268	53.57	7230	7520	7230	9820	5300	7560	7303.72	0.27	0	4302	8146	7852	7706	7412	7266	7780	7340	10	2260	100	5140	10	1	9603800	719	12.72	0.90	12	0.21	589.00	8312.00	14650	20221110	-48.87	7230	20231006	3.60	13950	-46.31	20230208	7230	3.60	20231006	14650	-48.87	20221110	7230	3.60	20231006	2.03	N	348030	100	9 억		26026	N	N	0	N	00	N