KissMeData/389140/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	161240	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6380	-410	5	-6.04	391421640	59968	336.99	6810	6880	6380	8820	4760	6790	6527.49	1.40	0	-9427	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	706	-7.10	1.14	12	0.54	-899.00	5600.00	22350	20230228	-71.45	6380	20231031	0.00	22350	-71.45	20230228	6380	0.00	20231031	22350	-71.45	20230228	6380	0.00	20231031	2.62	N	389140	500	55 억		155181	N	N	669	N	00	N
3	20231031	151252	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6420	-370	5	-5.45	361997350	55367	311.14	6810	6880	6400	8820	4760	6790	6538.14	1.40	0	-9322	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	711	-7.14	1.15	12	0.50	-899.00	5600.00	22350	20230228	-71.28	6400	20231031	0.31	22350	-71.28	20230228	6400	0.31	20231031	22350	-71.28	20230228	6400	0.31	20231031	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
4	20231031	141302	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6420	-370	5	-5.45	327182610	49936	280.62	6810	6880	6410	8820	4760	6790	6552.04	1.40	0	-8941	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	711	-7.14	1.15	12	0.45	-899.00	5600.00	22350	20230228	-71.28	6410	20231031	0.16	22350	-71.28	20230228	6410	0.16	20231031	22350	-71.28	20230228	6410	0.16	20231031	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
5	20231031	131250	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6500	-290	5	-4.27	271535430	41303	232.10	6810	6880	6450	8820	4760	6790	6574.23	1.40	0	-8685	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	720	-7.23	1.16	12	0.37	-899.00	5600.00	22350	20230228	-70.92	6450	20231031	0.78	22350	-70.92	20230228	6450	0.78	20231031	22350	-70.92	20230228	6450	0.78	20231031	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
6	20231031	121253	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6510	-280	5	-4.12	209344390	31716	178.23	6810	6880	6490	8820	4760	6790	6600.59	1.40	0	-10276	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	721	-7.24	1.16	12	0.29	-899.00	5600.00	22350	20230228	-70.87	6490	20231031	0.31	22350	-70.87	20230228	6490	0.31	20231031	22350	-70.87	20230228	6490	0.31	20231031	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
7	20231031	111323	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6540	-250	5	-3.68	151418630	22828	128.28	6810	6880	6490	8820	4760	6790	6633.02	1.40	0	-9680	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	724	-7.27	1.17	12	0.21	-899.00	5600.00	22350	20230228	-70.74	6490	20231031	0.77	22350	-70.74	20230228	6490	0.77	20231031	22350	-70.74	20230228	6490	0.77	20231031	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
8	20231031	101259	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6610	-180	5	-2.65	99601640	14892	83.69	6810	6880	6600	8820	4760	6790	6688.26	1.40	0	-9767	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	732	-7.35	1.18	12	0.13	-899.00	5600.00	22350	20230228	-70.43	6600	20231031	0.15	22350	-70.43	20230228	6600	0.15	20231031	22350	-70.43	20230228	6600	0.15	20231031	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
9	20231031	091302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6810	20	2	0.29	4202440	616	3.46	6810	6880	6810	8820	4760	6790	6822.14	1.40	0	15	7103	6946	6803	6646	6503	7025	6725	56	2030	500	4880	10	1	11073235	754	-7.58	1.22	12	0.01	-899.00	5600.00	22350	20230228	-69.53	6610	20231026	3.03	22350	-69.53	20230228	6610	3.03	20231026	22350	-69.53	20230228	6610	3.03	20231026	2.62	N	389140	500	55 억		155181	N	N	164	N	00	N
10	20231030	161234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6790	10	2	0.15	120101740	17671	44.36	6750	6960	6660	8810	4750	6780	6796.54	1.37	0	3803	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	752	-7.55	1.21	12	0.16	-899.00	5600.00	22350	20230228	-69.62	6610	20231026	2.72	22350	-69.62	20230228	6610	2.72	20231026	22350	-69.62	20230228	6610	2.72	20231026	2.62	N	389140	500	55 억		151596	N	N	164	N	00	N
11	20231030	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	40	2	0.59	107620010	15835	39.75	6750	6960	6660	8810	4750	6780	6796.34	1.37	0	3094	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	755	-7.59	1.22	12	0.14	-899.00	5600.00	22350	20230228	-69.49	6610	20231026	3.18	22350	-69.49	20230228	6610	3.18	20231026	22350	-69.49	20230228	6610	3.18	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
12	20231030	141206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6790	10	2	0.15	101151490	14885	37.37	6750	6960	6660	8810	4750	6780	6795.53	1.37	0	3177	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	752	-7.55	1.21	12	0.13	-899.00	5600.00	22350	20230228	-69.62	6610	20231026	2.72	22350	-69.62	20230228	6610	2.72	20231026	22350	-69.62	20230228	6610	2.72	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
13	20231030	131209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6870	90	2	1.33	83552710	12300	30.88	6750	6960	6660	8810	4750	6780	6792.90	1.37	0	2639	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	761	-7.64	1.23	12	0.11	-899.00	5600.00	22350	20230228	-69.26	6610	20231026	3.93	22350	-69.26	20230228	6610	3.93	20231026	22350	-69.26	20230228	6610	3.93	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
14	20231030	121159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6800	20	2	0.29	68906850	10162	25.51	6750	6960	6660	8810	4750	6780	6780.84	1.37	0	2353	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	753	-7.56	1.21	12	0.09	-899.00	5600.00	22350	20230228	-69.57	6610	20231026	2.87	22350	-69.57	20230228	6610	2.87	20231026	22350	-69.57	20230228	6610	2.87	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
15	20231030	111200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6870	90	2	1.33	53768370	7948	19.95	6750	6960	6660	8810	4750	6780	6765.02	1.37	0	2413	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	761	-7.64	1.23	12	0.07	-899.00	5600.00	22350	20230228	-69.26	6610	20231026	3.93	22350	-69.26	20230228	6610	3.93	20231026	22350	-69.26	20230228	6610	3.93	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
16	20231030	101155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6810	30	2	0.44	36566770	5435	13.64	6750	6810	6660	8810	4750	6780	6728.02	1.37	0	1010	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	754	-7.58	1.22	12	0.05	-899.00	5600.00	22350	20230228	-69.53	6610	20231026	3.03	22350	-69.53	20230228	6610	3.03	20231026	22350	-69.53	20230228	6610	3.03	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
17	20231030	091156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6680	-100	5	-1.47	9770020	1454	3.65	6750	6770	6660	8810	4750	6780	6719.41	1.37	0	-428	7086	6932	6796	6642	6506	7010	6720	56	2030	500	4880	10	1	11073235	740	-7.43	1.19	12	0.01	-899.00	5600.00	22350	20230228	-70.11	6610	20231026	1.06	22350	-70.11	20230228	6610	1.06	20231026	22350	-70.11	20230228	6610	1.06	20231026	2.62	N	389140	500	55 억		151596	N	N	303	N	00	N
18	20231027	161056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6780	80	2	1.19	268823000	39706	59.06	6700	6950	6660	8710	4690	6700	6770.33	1.20	0	19181	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	751	-7.54	1.21	12	0.36	-899.00	5600.00	22350	20230228	-69.66	6610	20231026	2.57	22350	-69.66	20230228	6610	2.57	20231026	22350	-69.66	20230228	6610	2.57	20231026	2.63	N	389140	500	55 억		132419	N	N	303	N	00	N
19	20231027	151156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	50	2	0.75	254523040	37595	55.92	6700	6950	6660	8710	4690	6700	6770.13	1.20	0	18705	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	747	-7.51	1.21	12	0.34	-899.00	5600.00	22350	20230228	-69.80	6610	20231026	2.12	22350	-69.80	20230228	6610	2.12	20231026	22350	-69.80	20230228	6610	2.12	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
20	20231027	141156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	40	2	0.60	198421640	29268	43.54	6700	6950	6660	8710	4690	6700	6779.47	1.20	0	13785	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	746	-7.50	1.20	12	0.26	-899.00	5600.00	22350	20230228	-69.84	6610	20231026	1.97	22350	-69.84	20230228	6610	1.97	20231026	22350	-69.84	20230228	6610	1.97	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
21	20231027	131145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	50	2	0.75	163244520	24050	35.77	6700	6950	6660	8710	4690	6700	6787.71	1.20	0	11611	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	747	-7.51	1.21	12	0.22	-899.00	5600.00	22350	20230228	-69.80	6610	20231026	2.12	22350	-69.80	20230228	6610	2.12	20231026	22350	-69.80	20230228	6610	2.12	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
22	20231027	121157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	200	2	2.99	156521800	23062	34.31	6700	6950	6660	8710	4690	6700	6787.00	1.20	0	11396	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	764	-7.68	1.23	12	0.21	-899.00	5600.00	22350	20230228	-69.13	6610	20231026	4.39	22350	-69.13	20230228	6610	4.39	20231026	22350	-69.13	20230228	6610	4.39	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
23	20231027	111204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	180	2	2.69	140161920	20695	30.78	6700	6920	6660	8710	4690	6700	6772.74	1.20	0	9793	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	762	-7.65	1.23	12	0.19	-899.00	5600.00	22350	20230228	-69.22	6610	20231026	4.08	22350	-69.22	20230228	6610	4.08	20231026	22350	-69.22	20230228	6610	4.08	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
24	20231027	101153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6760	60	2	0.90	101718140	15074	22.42	6700	6870	6660	8710	4690	6700	6747.92	1.20	0	5576	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	749	-7.52	1.21	12	0.14	-899.00	5600.00	22350	20230228	-69.75	6610	20231026	2.27	22350	-69.75	20230228	6610	2.27	20231026	22350	-69.75	20230228	6610	2.27	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
25	20231027	091158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	40	2	0.60	29558770	4392	6.53	6700	6820	6700	8710	4690	6700	6730.14	1.20	0	952	7200	6950	6780	6530	6360	6865	6445	56	2010	500	4820	10	1	11073235	746	-7.50	1.20	12	0.04	-899.00	5600.00	22350	20230228	-69.84	6610	20231026	1.97	22350	-69.84	20230228	6610	1.97	20231026	22350	-69.84	20230228	6610	1.97	20231026	2.63	N	389140	500	55 억		132419	N	N	414	N	00	N
26	20231026	161140	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6700	-510	5	-7.07	454867630	67024	251.30	7020	7030	6610	9370	5050	7210	6786.68	1.29	0	-10670	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	742	-7.45	1.20	12	0.61	-899.00	5600.00	22350	20230228	-70.02	6610	20231026	1.36	22350	-70.02	20230228	6610	1.36	20231026	22350	-70.02	20230228	6610	1.36	20231026	2.64	N	389140	500	55 억		142907	N	N	414	N	00	N
27	20231026	151137	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6630	-580	5	-8.04	430695190	63423	237.80	7020	7030	6610	9370	5050	7210	6790.84	1.29	0	-10012	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	734	-7.37	1.18	12	0.57	-899.00	5600.00	22350	20230228	-70.34	6610	20231026	0.30	22350	-70.34	20230228	6610	0.30	20231026	22350	-70.34	20230228	6610	0.30	20231026	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
28	20231026	141140	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6760	-450	5	-6.24	281419340	41033	153.85	7020	7030	6720	9370	5050	7210	6858.37	1.29	0	-14911	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	749	-7.52	1.21	12	0.37	-899.00	5600.00	22350	20230228	-69.75	6720	20231026	0.60	22350	-69.75	20230228	6720	0.60	20231026	22350	-69.75	20230228	6720	0.60	20231026	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
29	20231026	131138	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6820	-390	5	-5.41	193291270	28032	105.10	7020	7030	6810	9370	5050	7210	6895.38	1.29	0	-10731	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	755	-7.59	1.22	12	0.25	-899.00	5600.00	22350	20230228	-69.49	6810	20231026	0.15	22350	-69.49	20230228	6810	0.15	20231026	22350	-69.49	20230228	6810	0.15	20231026	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
30	20231026	121130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	-360	5	-4.99	151968430	21980	82.41	7020	7030	6830	9370	5050	7210	6913.94	1.29	0	-9394	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	759	-7.62	1.22	12	0.20	-899.00	5600.00	22350	20230228	-69.35	6820	20231024	0.44	22350	-69.35	20230228	6820	0.44	20231024	22350	-69.35	20230228	6820	0.44	20231024	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
31	20231026	111146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6920	-290	5	-4.02	99742930	14372	53.89	7020	7030	6870	9370	5050	7210	6940.09	1.29	0	-5571	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	766	-7.70	1.24	12	0.13	-899.00	5600.00	22350	20230228	-69.04	6820	20231024	1.47	22350	-69.04	20230228	6820	1.47	20231024	22350	-69.04	20230228	6820	1.47	20231024	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
32	20231026	101142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6960	-250	5	-3.47	82209050	11841	44.40	7020	7030	6870	9370	5050	7210	6942.75	1.29	0	-4403	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	771	-7.74	1.24	12	0.11	-899.00	5600.00	22350	20230228	-68.86	6820	20231024	2.05	22350	-68.86	20230228	6820	2.05	20231024	22350	-68.86	20230228	6820	2.05	20231024	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
33	20231026	091139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6990	-220	5	-3.05	34559740	4957	18.59	7020	7030	6900	9370	5050	7210	6971.91	1.29	0	-1125	7610	7410	7300	7100	6990	7355	7045	56	2160	500	5190	10	1	11073235	774	-7.78	1.25	12	0.04	-899.00	5600.00	22350	20230228	-68.72	6820	20231024	2.49	22350	-68.72	20230228	6820	2.49	20231024	22350	-68.72	20230228	6820	2.49	20231024	2.64	N	389140	500	55 억		142907	N	N	108	N	00	N
34	20231025	161140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	-220	5	-2.96	195864770	26635	57.07	7410	7500	7190	9650	5210	7430	7353.67	1.25	0	3834	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	798	-8.02	1.29	12	0.24	-899.00	5600.00	22350	20230228	-67.74	6820	20231024	5.72	22350	-67.74	20230228	6820	5.72	20231024	22350	-67.74	20230228	6820	5.72	20231024	2.71	N	389140	500	55 억		138874	N	N	108	N	00	N
35	20231025	151139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-160	5	-2.15	185094650	25140	53.87	7410	7500	7200	9650	5210	7430	7362.56	1.25	0	3454	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	805	-8.09	1.30	12	0.23	-899.00	5600.00	22350	20230228	-67.47	6820	20231024	6.60	22350	-67.47	20230228	6820	6.60	20231024	22350	-67.47	20230228	6820	6.60	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
36	20231025	141134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7260	-170	5	-2.29	155763370	21089	45.19	7410	7500	7260	9650	5210	7430	7386.00	1.25	0	2414	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	804	-8.08	1.30	12	0.19	-899.00	5600.00	22350	20230228	-67.52	6820	20231024	6.45	22350	-67.52	20230228	6820	6.45	20231024	22350	-67.52	20230228	6820	6.45	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
37	20231025	131135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-140	5	-1.88	135550390	18312	39.24	7410	7500	7290	9650	5210	7430	7402.27	1.25	0	1555	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	807	-8.11	1.30	12	0.17	-899.00	5600.00	22350	20230228	-67.38	6820	20231024	6.89	22350	-67.38	20230228	6820	6.89	20231024	22350	-67.38	20230228	6820	6.89	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
38	20231025	121139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-20	5	-0.27	95378400	12838	27.51	7410	7500	7380	9650	5210	7430	7429.38	1.25	0	1648	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	821	-8.24	1.32	12	0.12	-899.00	5600.00	22350	20230228	-66.85	6820	20231024	8.65	22350	-66.85	20230228	6820	8.65	20231024	22350	-66.85	20230228	6820	8.65	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
39	20231025	111138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7380	-50	5	-0.67	90828290	12223	26.19	7410	7500	7380	9650	5210	7430	7430.93	1.25	0	1647	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	817	-8.21	1.32	12	0.11	-899.00	5600.00	22350	20230228	-66.98	6820	20231024	8.21	22350	-66.98	20230228	6820	8.21	20231024	22350	-66.98	20230228	6820	8.21	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
40	20231025	101140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	0	3	0.00	67589020	9089	19.47	7410	7500	7380	9650	5210	7430	7436.35	1.25	0	912	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	823	-8.26	1.33	12	0.08	-899.00	5600.00	22350	20230228	-66.76	6820	20231024	8.94	22350	-66.76	20230228	6820	8.94	20231024	22350	-66.76	20230228	6820	8.94	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
41	20231025	091135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	30	2	0.40	26988150	3636	7.79	7410	7490	7380	9650	5210	7430	7422.48	1.25	0	-1006	7836	7632	7226	7022	6616	7735	7125	56	2220	500	5340	10	1	11073235	826	-8.30	1.33	12	0.03	-899.00	5600.00	22350	20230228	-66.62	6820	20231024	9.38	22350	-66.62	20230228	6820	9.38	20231024	22350	-66.62	20230228	6820	9.38	20231024	2.71	N	389140	500	55 억		138874	N	N	406	N	00	N
42	20231024	161108	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7430	380	2	5.39	331234500	46645	152.34	7040	7430	6820	9160	4940	7050	7100.60	1.21	0	4345	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	823	-8.26	1.33	12	0.42	-899.00	5600.00	22350	20230228	-66.76	6820	20231024	8.94	22350	-66.76	20230228	6820	8.94	20231024	22350	-66.76	20230228	6820	8.94	20231024	2.74	N	389140	500	55 억		134529	N	N	406	N	00	N
43	20231024	151128	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7410	360	2	5.11	318672720	44950	146.80	7040	7430	6820	9160	4940	7050	7089.49	1.21	0	3459	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	821	-8.24	1.32	12	0.41	-899.00	5600.00	22350	20230228	-66.85	6820	20231024	8.65	22350	-66.85	20230228	6820	8.65	20231024	22350	-66.85	20230228	6820	8.65	20231024	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
44	20231024	141110	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7300	250	2	3.55	263051410	37407	122.17	7040	7320	6820	9160	4940	7050	7032.14	1.21	0	2772	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	808	-8.12	1.30	12	0.34	-899.00	5600.00	22350	20230228	-67.34	6820	20231024	7.04	22350	-67.34	20230228	6820	7.04	20231024	22350	-67.34	20230228	6820	7.04	20231024	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
45	20231024	131114	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7120	70	2	0.99	204050170	29200	95.36	7040	7320	6820	9160	4940	7050	6988.02	1.21	0	-3796	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	788	-7.92	1.27	12	0.26	-899.00	5600.00	22350	20230228	-68.14	6820	20231024	4.40	22350	-68.14	20230228	6820	4.40	20231024	22350	-68.14	20230228	6820	4.40	20231024	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
46	20231024	121127	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7050	0	3	0.00	184500970	26439	86.35	7040	7320	6820	9160	4940	7050	6978.36	1.21	0	-4802	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	781	-7.84	1.26	12	0.24	-899.00	5600.00	22350	20230228	-68.46	6820	20231024	3.37	22350	-68.46	20230228	6820	3.37	20231024	22350	-68.46	20230228	6820	3.37	20231024	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
47	20231024	111122	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6960	-90	5	-1.28	147295790	21094	68.89	7040	7320	6820	9160	4940	7050	6982.83	1.21	0	-7231	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	771	-7.74	1.24	12	0.19	-899.00	5600.00	22350	20230228	-68.86	6820	20231024	2.05	22350	-68.86	20230228	6820	2.05	20231024	22350	-68.86	20230228	6820	2.05	20231024	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
48	20231024	101112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7030	-20	5	-0.28	54556420	7692	25.12	7040	7320	6970	9160	4940	7050	7092.62	1.21	0	-1015	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	778	-7.82	1.26	12	0.07	-899.00	5600.00	22350	20230228	-68.55	6850	20231006	2.63	22350	-68.55	20230228	6850	2.63	20231006	22350	-68.55	20230228	6850	2.63	20231006	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
49	20231024	091120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7240	190	2	2.70	27432580	3849	12.57	7040	7320	7040	9160	4940	7050	7127.20	1.21	0	1814	7296	7172	7046	6922	6796	7235	6985	56	2110	500	5070	10	1	11073235	802	-8.05	1.29	12	0.03	-899.00	5600.00	22350	20230228	-67.61	6850	20231006	5.69	22350	-67.61	20230228	6850	5.69	20231006	22350	-67.61	20230228	6850	5.69	20231006	2.74	N	389140	500	55 억		134529	N	N	14	N	00	N
50	20231023	161103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	50	2	0.71	210116850	29796	45.34	6970	7170	6920	9100	4900	7000	7051.84	1.15	0	7213	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	781	-7.84	1.26	12	0.27	-899.00	5600.00	22350	20230228	-68.46	6850	20231006	2.92	22350	-68.46	20230228	6850	2.92	20231006	22350	-68.46	20230228	6850	2.92	20231006	2.82	N	389140	500	55 억		127316	N	N	14	N	00	N
51	20231023	151109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7020	20	2	0.29	186944660	26509	40.33	6970	7170	6920	9100	4900	7000	7052.12	1.15	0	6750	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	777	-7.81	1.25	12	0.24	-899.00	5600.00	22350	20230228	-68.59	6850	20231006	2.48	22350	-68.59	20230228	6850	2.48	20231006	22350	-68.59	20230228	6850	2.48	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
52	20231023	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	50	2	0.71	151794760	21484	32.69	6970	7170	6920	9100	4900	7000	7065.48	1.15	0	6528	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	781	-7.84	1.26	12	0.19	-899.00	5600.00	22350	20230228	-68.46	6850	20231006	2.92	22350	-68.46	20230228	6850	2.92	20231006	22350	-68.46	20230228	6850	2.92	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
53	20231023	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	0	3	0.00	145715980	20622	31.38	6970	7170	6920	9100	4900	7000	7066.05	1.15	0	6877	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	775	-7.79	1.25	12	0.19	-899.00	5600.00	22350	20230228	-68.68	6850	20231006	2.19	22350	-68.68	20230228	6850	2.19	20231006	22350	-68.68	20230228	6850	2.19	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
54	20231023	121102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	50	2	0.71	112075340	15862	24.13	6970	7170	6920	9100	4900	7000	7065.65	1.15	0	6290	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	781	-7.84	1.26	12	0.14	-899.00	5600.00	22350	20230228	-68.46	6850	20231006	2.92	22350	-68.46	20230228	6850	2.92	20231006	22350	-68.46	20230228	6850	2.92	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
55	20231023	111101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	120	2	1.71	82887830	11747	17.87	6970	7170	6920	9100	4900	7000	7056.08	1.15	0	5250	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	788	-7.92	1.27	12	0.11	-899.00	5600.00	22350	20230228	-68.14	6850	20231006	3.94	22350	-68.14	20230228	6850	3.94	20231006	22350	-68.14	20230228	6850	3.94	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
56	20231023	101053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7030	30	2	0.43	42301550	6017	9.15	6970	7170	6920	9100	4900	7000	7030.34	1.15	0	2609	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	778	-7.82	1.26	12	0.05	-899.00	5600.00	22350	20230228	-68.55	6850	20231006	2.63	22350	-68.55	20230228	6850	2.63	20231006	22350	-68.55	20230228	6850	2.63	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
57	20231023	091115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7170	170	2	2.43	29982370	4273	6.50	6970	7170	6920	9100	4900	7000	7016.70	1.15	0	1328	7480	7240	7070	6830	6660	7155	6745	56	2100	500	5040	10	1	11073235	794	-7.98	1.28	12	0.04	-899.00	5600.00	22350	20230228	-67.92	6850	20231006	4.67	22350	-67.92	20230228	6850	4.67	20231006	22350	-67.92	20230228	6850	4.67	20231006	2.82	N	389140	500	55 억		127316	N	N	47	N	00	N
58	20231020	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-240	5	-3.31	460354420	65345	109.19	7210	7310	6900	9410	5070	7240	7045.50	1.16	0	-1419	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	775	-7.79	1.25	12	0.59	-899.00	5600.00	22350	20230228	-68.68	6850	20231006	2.19	22350	-68.68	20230228	6850	2.19	20231006	22350	-68.68	20230228	6850	2.19	20231006	2.77	N	389140	500	55 억		128727	N	N	47	N	00	N
59	20231020	151055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	-130	5	-1.80	430588720	61122	102.13	7210	7310	6900	9410	5070	7240	7044.74	1.16	0	-546	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	787	-7.91	1.27	12	0.55	-899.00	5600.00	22350	20230228	-68.19	6850	20231006	3.80	22350	-68.19	20230228	6850	3.80	20231006	22350	-68.19	20230228	6850	3.80	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
60	20231020	141108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7100	-140	5	-1.93	360883420	51328	85.77	7210	7250	6900	9410	5070	7240	7030.93	1.16	0	936	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	786	-7.90	1.27	12	0.46	-899.00	5600.00	22350	20230228	-68.23	6850	20231006	3.65	22350	-68.23	20230228	6850	3.65	20231006	22350	-68.23	20230228	6850	3.65	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
61	20231020	131039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7030	-210	5	-2.90	313779010	44675	74.65	7210	7250	6900	9410	5070	7240	7023.59	1.16	0	-3314	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	778	-7.82	1.26	12	0.40	-899.00	5600.00	22350	20230228	-68.55	6850	20231006	2.63	22350	-68.55	20230228	6850	2.63	20231006	22350	-68.55	20230228	6850	2.63	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
62	20231020	121049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7070	-170	5	-2.35	294074370	41878	69.98	7210	7250	6900	9410	5070	7240	7022.17	1.16	0	-2012	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	783	-7.86	1.26	12	0.38	-899.00	5600.00	22350	20230228	-68.37	6850	20231006	3.21	22350	-68.37	20230228	6850	3.21	20231006	22350	-68.37	20230228	6850	3.21	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
63	20231020	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7020	-220	5	-3.04	243235880	34587	57.79	7210	7250	6900	9410	5070	7240	7032.58	1.16	0	-4035	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	777	-7.81	1.25	12	0.31	-899.00	5600.00	22350	20230228	-68.59	6850	20231006	2.48	22350	-68.59	20230228	6850	2.48	20231006	22350	-68.59	20230228	6850	2.48	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
64	20231020	101052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6960	-280	5	-3.87	146281480	20737	34.65	7210	7240	6930	9410	5070	7240	7054.13	1.16	0	-1281	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	771	-7.74	1.24	12	0.19	-899.00	5600.00	22350	20230228	-68.86	6850	20231006	1.61	22350	-68.86	20230228	6850	1.61	20231006	22350	-68.86	20230228	6850	1.61	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
65	20231020	091049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6990	-250	5	-3.45	55519830	7798	13.03	7210	7240	6990	9410	5070	7240	7119.75	1.16	0	825	7986	7612	7396	7022	6806	7505	6915	56	2170	500	5210	10	1	11073235	774	-7.78	1.25	12	0.07	-899.00	5600.00	22350	20230228	-68.72	6850	20231006	2.04	22350	-68.72	20230228	6850	2.04	20231006	22350	-68.72	20230228	6850	2.04	20231006	2.77	N	389140	500	55 억		128727	N	N	64	N	00	N
66	20231019	161049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7240	-450	5	-5.85	438558220	59671	200.71	7690	7770	7180	9990	5390	7690	7349.65	1.18	0	-1174	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	802	-8.05	1.29	12	0.54	-899.00	5600.00	22350	20230228	-67.61	6850	20231006	5.69	22350	-67.61	20230228	6850	5.69	20231006	22350	-67.61	20230228	6850	5.69	20231006	2.88	N	389140	500	55 억		130987	N	N	64	N	00	N
67	20231019	151035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7250	-440	5	-5.72	416206280	56582	190.32	7690	7770	7180	9990	5390	7690	7355.81	1.18	0	-869	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	803	-8.06	1.29	12	0.51	-899.00	5600.00	22350	20230228	-67.56	6850	20231006	5.84	22350	-67.56	20230228	6850	5.84	20231006	22350	-67.56	20230228	6850	5.84	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
68	20231019	141052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-410	5	-5.33	327918110	44405	149.36	7690	7770	7240	9990	5390	7690	7384.71	1.18	0	-1758	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	806	-8.10	1.30	12	0.40	-899.00	5600.00	22350	20230228	-67.43	6850	20231006	6.28	22350	-67.43	20230228	6850	6.28	20231006	22350	-67.43	20230228	6850	6.28	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
69	20231019	131042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-400	5	-5.20	303584920	41084	138.19	7690	7770	7240	9990	5390	7690	7389.37	1.18	0	-2681	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	807	-8.11	1.30	12	0.37	-899.00	5600.00	22350	20230228	-67.38	6850	20231006	6.42	22350	-67.38	20230228	6850	6.42	20231006	22350	-67.38	20230228	6850	6.42	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
70	20231019	121049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	-350	5	-4.55	211842630	28500	95.86	7690	7770	7310	9990	5390	7690	7433.07	1.18	0	-4865	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	813	-8.16	1.31	12	0.26	-899.00	5600.00	22350	20230228	-67.16	6850	20231006	7.15	22350	-67.16	20230228	6850	7.15	20231006	22350	-67.16	20230228	6850	7.15	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
71	20231019	111042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	-320	5	-4.16	198983380	26754	89.99	7690	7770	7310	9990	5390	7690	7437.52	1.18	0	-4498	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	816	-8.20	1.32	12	0.24	-899.00	5600.00	22350	20230228	-67.02	6850	20231006	7.59	22350	-67.02	20230228	6850	7.59	20231006	22350	-67.02	20230228	6850	7.59	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
72	20231019	101037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-240	5	-3.12	166569660	22396	75.33	7690	7770	7310	9990	5390	7690	7437.47	1.18	0	-4237	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	825	-8.29	1.33	12	0.20	-899.00	5600.00	22350	20230228	-66.67	6850	20231006	8.76	22350	-66.67	20230228	6850	8.76	20231006	22350	-66.67	20230228	6850	8.76	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
73	20231019	091045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	-340	5	-4.42	38553000	5155	17.34	7690	7770	7350	9990	5390	7690	7478.76	1.18	0	-1851	8310	8000	7730	7420	7150	7865	7285	56	2300	500	5530	10	1	11073235	814	-8.18	1.31	12	0.05	-899.00	5600.00	22350	20230228	-67.11	6850	20231006	7.30	22350	-67.11	20230228	6850	7.30	20231006	22350	-67.11	20230228	6850	7.30	20231006	2.88	N	389140	500	55 억		130987	N	N	72	N	00	N
74	20231018	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7690	-260	5	-3.27	228506870	29272	38.30	7990	8040	7460	10330	5570	7950	7807.62	1.27	0	-9337	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	852	-8.55	1.37	12	0.26	-899.00	5600.00	22350	20230228	-65.59	6850	20231006	12.26	22350	-65.59	20230228	6850	12.26	20231006	22350	-65.59	20230228	6850	12.26	20231006	2.88	N	389140	500	55 억		140479	N	N	72	N	00	N
75	20231018	151041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	-270	5	-3.40	214325160	27426	35.88	7990	8040	7460	10330	5570	7950	7814.67	1.27	0	-9224	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	850	-8.54	1.37	12	0.25	-899.00	5600.00	22350	20230228	-65.64	6850	20231006	12.12	22350	-65.64	20230228	6850	12.12	20231006	22350	-65.64	20230228	6850	12.12	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
76	20231018	141025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	-170	5	-2.14	130914200	16615	21.74	7990	8040	7770	10330	5570	7950	7879.28	1.27	0	-7872	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	861	-8.65	1.39	12	0.15	-899.00	5600.00	22350	20230228	-65.19	6850	20231006	13.58	22350	-65.19	20230228	6850	13.58	20231006	22350	-65.19	20230228	6850	13.58	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
77	20231018	131022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	-10	5	-0.13	119471700	15148	19.82	7990	8040	7770	10330	5570	7950	7886.96	1.27	0	-6954	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	879	-8.83	1.42	12	0.14	-899.00	5600.00	22350	20230228	-64.47	6850	20231006	15.91	22350	-64.47	20230228	6850	15.91	20231006	22350	-64.47	20230228	6850	15.91	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
78	20231018	121042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-80	5	-1.01	75605900	9641	12.61	7990	7990	7770	10330	5570	7950	7842.12	1.27	0	-4061	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	871	-8.75	1.41	12	0.09	-899.00	5600.00	22350	20230228	-64.79	6850	20231006	14.89	22350	-64.79	20230228	6850	14.89	20231006	22350	-64.79	20230228	6850	14.89	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
79	20231018	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-40	5	-0.50	66046040	8418	11.01	7990	7990	7770	10330	5570	7950	7845.81	1.27	0	-3524	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	876	-8.80	1.41	12	0.08	-899.00	5600.00	22350	20230228	-64.61	6850	20231006	15.47	22350	-64.61	20230228	6850	15.47	20231006	22350	-64.61	20230228	6850	15.47	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
80	20231018	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-130	5	-1.64	52367420	6670	8.73	7990	7990	7780	10330	5570	7950	7851.19	1.27	0	-3148	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	866	-8.70	1.40	12	0.06	-899.00	5600.00	22350	20230228	-65.01	6850	20231006	14.16	22350	-65.01	20230228	6850	14.16	20231006	22350	-65.01	20230228	6850	14.16	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
81	20231018	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-40	5	-0.50	9828640	1242	1.62	7990	7990	7870	10330	5570	7950	7913.56	1.27	0	172	8516	8232	7886	7602	7256	8375	7745	56	2380	500	5720	10	1	11073235	876	-8.80	1.41	12	0.01	-899.00	5600.00	22350	20230228	-64.61	6850	20231006	15.47	22350	-64.61	20230228	6850	15.47	20231006	22350	-64.61	20230228	6850	15.47	20231006	2.88	N	389140	500	55 억		140479	N	N	190	N	00	N
82	20231017	161031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	410	2	5.44	607692700	76250	150.39	7540	8170	7540	9800	5280	7540	7969.75	1.10	0	19423	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	880	-8.84	1.42	12	0.69	-899.00	5600.00	22350	20230228	-64.43	6850	20231006	16.06	22350	-64.43	20230228	6850	16.06	20231006	22350	-64.43	20230228	6850	16.06	20231006	2.88	N	389140	500	55 억		121707	N	N	190	N	00	N
83	20231017	151038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	440	2	5.84	603113970	75675	149.25	7540	8170	7540	9800	5280	7540	7969.79	1.10	0	19393	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	884	-8.88	1.43	12	0.68	-899.00	5600.00	22350	20230228	-64.30	6850	20231006	16.50	22350	-64.30	20230228	6850	16.50	20231006	22350	-64.30	20230228	6850	16.50	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
84	20231017	141041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	430	2	5.70	462561860	58198	114.78	7540	8100	7540	9800	5280	7540	7948.07	1.10	0	20983	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	883	-8.87	1.42	12	0.53	-899.00	5600.00	22350	20230228	-64.34	6850	20231006	16.35	22350	-64.34	20230228	6850	16.35	20231006	22350	-64.34	20230228	6850	16.35	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
85	20231017	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	390	2	5.17	394289360	49582	97.79	7540	8100	7540	9800	5280	7540	7952.27	1.10	0	23203	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	878	-8.82	1.42	12	0.45	-899.00	5600.00	22350	20230228	-64.52	6850	20231006	15.77	22350	-64.52	20230228	6850	15.77	20231006	22350	-64.52	20230228	6850	15.77	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
86	20231017	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	370	2	4.91	367430850	46203	91.12	7540	8100	7540	9800	5280	7540	7952.53	1.10	0	22577	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	876	-8.80	1.41	12	0.42	-899.00	5600.00	22350	20230228	-64.61	6850	20231006	15.47	22350	-64.61	20230228	6850	15.47	20231006	22350	-64.61	20230228	6850	15.47	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
87	20231017	111026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	400	2	5.31	347462680	43688	86.16	7540	8100	7540	9800	5280	7540	7953.28	1.10	0	23927	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	879	-8.83	1.42	12	0.39	-899.00	5600.00	22350	20230228	-64.47	6850	20231006	15.91	22350	-64.47	20230228	6850	15.91	20231006	22350	-64.47	20230228	6850	15.91	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
88	20231017	101018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	500	2	6.63	299391980	37661	74.28	7540	8100	7540	9800	5280	7540	7949.66	1.10	0	21952	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	890	-8.94	1.44	12	0.34	-899.00	5600.00	22350	20230228	-64.03	6850	20231006	17.37	22350	-64.03	20230228	6850	17.37	20231006	22350	-64.03	20230228	6850	17.37	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
89	20231017	091031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	320	2	4.24	52179980	6721	13.26	7540	7860	7540	9800	5280	7540	7763.72	1.10	0	4398	7960	7750	7470	7260	6980	7610	7120	56	2260	500	5420	10	1	11073235	870	-8.74	1.40	12	0.06	-899.00	5600.00	22350	20230228	-64.83	6850	20231006	14.74	22350	-64.83	20230228	6850	14.74	20231006	22350	-64.83	20230228	6850	14.74	20231006	2.88	N	389140	500	55 억		121707	N	N	1207	N	00	N
90	20231016	161027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-50	5	-0.66	374886600	50694	67.94	7590	7680	7190	9860	5320	7590	7395.08	1.19	0	-10024	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	835	-8.39	1.35	12	0.46	-899.00	5600.00	22350	20230228	-66.26	6850	20231006	10.07	22350	-66.26	20230228	6850	10.07	20231006	22350	-66.26	20230228	6850	10.07	20231006	2.89	N	389140	500	55 억		131516	N	N	1207	N	00	N
91	20231016	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	60	2	0.79	351269810	47585	63.78	7590	7680	7190	9860	5320	7590	7381.94	1.19	0	-9666	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	847	-8.51	1.37	12	0.43	-899.00	5600.00	22350	20230228	-65.77	6850	20231006	11.68	22350	-65.77	20230228	6850	11.68	20231006	22350	-65.77	20230228	6850	11.68	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
92	20231016	141030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7260	-330	5	-4.35	232695840	31813	42.64	7590	7640	7190	9860	5320	7590	7314.49	1.19	0	-8256	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	804	-8.08	1.30	12	0.29	-899.00	5600.00	22350	20230228	-67.52	6850	20231006	5.99	22350	-67.52	20230228	6850	5.99	20231006	22350	-67.52	20230228	6850	5.99	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
93	20231016	131021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-310	5	-4.08	225115600	30764	41.23	7590	7640	7190	9860	5320	7590	7317.50	1.19	0	-8158	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	806	-8.10	1.30	12	0.28	-899.00	5600.00	22350	20230228	-67.43	6850	20231006	6.28	22350	-67.43	20230228	6850	6.28	20231006	22350	-67.43	20230228	6850	6.28	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
94	20231016	121023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	-380	5	-5.01	208770530	28506	38.21	7590	7640	7190	9860	5320	7590	7323.74	1.19	0	-8110	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	798	-8.02	1.29	12	0.26	-899.00	5600.00	22350	20230228	-67.74	6850	20231006	5.26	22350	-67.74	20230228	6850	5.26	20231006	22350	-67.74	20230228	6850	5.26	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
95	20231016	111017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-310	5	-4.08	155692450	21157	28.36	7590	7640	7200	9860	5320	7590	7358.91	1.19	0	-7327	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	806	-8.10	1.30	12	0.19	-899.00	5600.00	22350	20230228	-67.43	6850	20231006	6.28	22350	-67.43	20230228	6850	6.28	20231006	22350	-67.43	20230228	6850	6.28	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
96	20231016	101010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	-240	5	-3.16	103002090	13951	18.70	7590	7640	7200	9860	5320	7590	7383.13	1.19	0	-2139	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	814	-8.18	1.31	12	0.13	-899.00	5600.00	22350	20230228	-67.11	6850	20231006	7.30	22350	-67.11	20230228	6850	7.30	20231006	22350	-67.11	20230228	6850	7.30	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
97	20231016	091013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7310	-280	5	-3.69	36860590	4954	6.64	7590	7640	7200	9860	5320	7590	7440.57	1.19	0	-2919	8163	7876	7713	7426	7263	7795	7345	56	2270	500	5460	10	1	11073235	809	-8.13	1.31	12	0.04	-899.00	5600.00	22350	20230228	-67.29	6850	20231006	6.72	22350	-67.29	20230228	6850	6.72	20231006	22350	-67.29	20230228	6850	6.72	20231006	2.89	N	389140	500	55 억		131516	N	N	544	N	00	N
98	20231012	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	440	2	5.87	510356940	65054	175.24	7510	8000	7500	9750	5250	7500	7844.25	1.31	0	17481	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	879	-8.83	1.42	12	0.59	-899.00	5600.00	22350	20230228	-64.47	6850	20231006	15.91	22350	-64.47	20230228	6850	15.91	20231006	22350	-64.47	20230228	6850	15.91	20231006	2.86	N	389140	500	55 억		144860	N	N	823	N	00	N
99	20231012	151021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	470	2	6.27	482710860	61574	165.87	7510	8000	7500	9750	5250	7500	7839.52	1.31	0	16629	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	883	-8.87	1.42	12	0.56	-899.00	5600.00	22350	20230228	-64.34	6850	20231006	16.35	22350	-64.34	20230228	6850	16.35	20231006	22350	-64.34	20230228	6850	16.35	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
100	20231012	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	480	2	6.40	398416720	50994	137.37	7510	7980	7500	9750	5250	7500	7813.01	1.31	0	16421	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	884	-8.88	1.43	12	0.46	-899.00	5600.00	22350	20230228	-64.30	6850	20231006	16.50	22350	-64.30	20230228	6850	16.50	20231006	22350	-64.30	20230228	6850	16.50	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
101	20231012	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	430	2	5.73	352623840	45231	121.84	7510	7960	7500	9750	5250	7500	7796.07	1.31	0	15404	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	878	-8.82	1.42	12	0.41	-899.00	5600.00	22350	20230228	-64.52	6850	20231006	15.77	22350	-64.52	20230228	6850	15.77	20231006	22350	-64.52	20230228	6850	15.77	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
102	20231012	121034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	430	2	5.73	312910370	40217	108.34	7510	7960	7500	9750	5250	7500	7780.55	1.31	0	14064	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	878	-8.82	1.42	12	0.36	-899.00	5600.00	22350	20230228	-64.52	6850	20231006	15.77	22350	-64.52	20230228	6850	15.77	20231006	22350	-64.52	20230228	6850	15.77	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
103	20231012	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	440	2	5.87	261217530	33680	90.73	7510	7960	7500	9750	5250	7500	7755.86	1.31	0	14680	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	879	-8.83	1.42	12	0.30	-899.00	5600.00	22350	20230228	-64.47	6850	20231006	15.91	22350	-64.47	20230228	6850	15.91	20231006	22350	-64.47	20230228	6850	15.91	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
104	20231012	101024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	360	2	4.80	171394180	22246	59.93	7510	7870	7500	9750	5250	7500	7704.49	1.31	0	13568	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	870	-8.74	1.40	12	0.20	-899.00	5600.00	22350	20230228	-64.83	6850	20231006	14.74	22350	-64.83	20230228	6850	14.74	20231006	22350	-64.83	20230228	6850	14.74	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
105	20231012	091031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	150	2	2.00	21168870	2794	7.53	7510	7650	7500	9750	5250	7500	7576.55	1.31	0	1432	7900	7700	7500	7300	7100	7800	7400	56	2250	500	5400	10	1	11073235	847	-8.51	1.37	12	0.03	-899.00	5600.00	22350	20230228	-65.77	6850	20231006	11.68	22350	-65.77	20230228	6850	11.68	20231006	22350	-65.77	20230228	6850	11.68	20231006	2.86	N	389140	500	55 억		144860	N	N	3	N	00	N
106	20231011	161019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	250	2	3.45	278885810	37115	90.62	7300	7700	7300	9420	5080	7250	7514.10	1.24	0	8202	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	830	-8.34	1.34	12	0.34	-899.00	5600.00	22350	20230228	-66.44	6850	20231006	9.49	22350	-66.44	20230228	6850	9.49	20231006	22350	-66.44	20230228	6850	9.49	20231006	2.92	N	389140	500	55 억		136885	N	N	3	N	00	N
107	20231011	151025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	230	2	3.17	269526380	35865	87.57	7300	7700	7300	9420	5080	7250	7515.03	1.24	0	7752	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	828	-8.32	1.34	12	0.32	-899.00	5600.00	22350	20230228	-66.53	6850	20231006	9.20	22350	-66.53	20230228	6850	9.20	20231006	22350	-66.53	20230228	6850	9.20	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
108	20231011	141028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	230	2	3.17	243754200	32403	79.11	7300	7700	7300	9420	5080	7250	7522.58	1.24	0	7658	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	828	-8.32	1.34	12	0.29	-899.00	5600.00	22350	20230228	-66.53	6850	20231006	9.20	22350	-66.53	20230228	6850	9.20	20231006	22350	-66.53	20230228	6850	9.20	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
109	20231011	131016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	350	2	4.83	209257750	27798	67.87	7300	7700	7300	9420	5080	7250	7527.80	1.24	0	5786	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	842	-8.45	1.36	12	0.25	-899.00	5600.00	22350	20230228	-66.00	6850	20231006	10.95	22350	-66.00	20230228	6850	10.95	20231006	22350	-66.00	20230228	6850	10.95	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
110	20231011	121035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	350	2	4.83	195607110	26001	63.48	7300	7700	7300	9420	5080	7250	7523.06	1.24	0	5776	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	842	-8.45	1.36	12	0.23	-899.00	5600.00	22350	20230228	-66.00	6850	20231006	10.95	22350	-66.00	20230228	6850	10.95	20231006	22350	-66.00	20230228	6850	10.95	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
111	20231011	111029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	250	2	3.45	160280150	21338	52.10	7300	7700	7300	9420	5080	7250	7511.49	1.24	0	5482	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	830	-8.34	1.34	12	0.19	-899.00	5600.00	22350	20230228	-66.44	6850	20231006	9.49	22350	-66.44	20230228	6850	9.49	20231006	22350	-66.44	20230228	6850	9.49	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
112	20231011	101023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	280	2	3.86	139574280	18576	45.35	7300	7700	7300	9420	5080	7250	7513.69	1.24	0	4466	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	834	-8.38	1.34	12	0.17	-899.00	5600.00	22350	20230228	-66.31	6850	20231006	9.93	22350	-66.31	20230228	6850	9.93	20231006	22350	-66.31	20230228	6850	9.93	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
113	20231011	091025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	160	2	2.21	5704660	778	1.90	7300	7430	7300	9420	5080	7250	7332.47	1.24	0	17	7830	7540	7320	7030	6810	7430	6920	56	2170	500	5220	10	1	11073235	821	-8.24	1.32	12	0.01	-899.00	5600.00	22350	20230228	-66.85	6850	20231006	8.18	22350	-66.85	20230228	6850	8.18	20231006	22350	-66.85	20230228	6850	8.18	20231006	2.92	N	389140	500	55 억		136885	N	N	56	N	00	N
114	20231010	161630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7250	-260	5	-3.46	297389760	40618	96.82	7600	7610	7100	9760	5260	7510	7321.64	1.27	0	-3221	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	803	-8.06	1.29	12	0.37	-899.00	5600.00	22350	20230228	-67.56	6850	20231006	5.84	22350	-67.56	20230228	6850	5.84	20231006	22350	-67.56	20230228	6850	5.84	20231006	3.04	N	389140	500	55 억		140236	N	N	56	N	00	N
115	20231010	151011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	-320	5	-4.26	284191030	38794	92.48	7600	7610	7100	9760	5260	7510	7325.64	1.27	0	-2438	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	796	-8.00	1.28	12	0.35	-899.00	5600.00	22350	20230228	-67.83	6850	20231006	4.96	22350	-67.83	20230228	6850	4.96	20231006	22350	-67.83	20230228	6850	4.96	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
116	20231010	141018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	-330	5	-4.39	209763780	28444	67.80	7600	7610	7100	9760	5260	7510	7374.62	1.27	0	-2844	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	795	-7.99	1.28	12	0.26	-899.00	5600.00	22350	20230228	-67.87	6850	20231006	4.82	22350	-67.87	20230228	6850	4.82	20231006	22350	-67.87	20230228	6850	4.82	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
117	20231010	131011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-240	5	-3.20	149847520	20119	47.96	7600	7610	7100	9760	5260	7510	7448.06	1.27	0	-5497	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	805	-8.09	1.30	12	0.18	-899.00	5600.00	22350	20230228	-67.47	6850	20231006	6.13	22350	-67.47	20230228	6850	6.13	20231006	22350	-67.47	20230228	6850	6.13	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
118	20231010	121008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	-30	5	-0.40	105048200	14025	33.43	7600	7610	7350	9760	5260	7510	7490.07	1.27	0	-2619	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	828	-8.32	1.34	12	0.13	-899.00	5600.00	22350	20230228	-66.53	6850	20231006	9.20	22350	-66.53	20230228	6850	9.20	20231006	22350	-66.53	20230228	6850	9.20	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
119	20231010	110950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	40	2	0.53	95741120	12781	30.47	7600	7610	7350	9760	5260	7510	7490.89	1.27	0	-2187	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	836	-8.40	1.35	12	0.12	-899.00	5600.00	22350	20230228	-66.22	6850	20231006	10.22	22350	-66.22	20230228	6850	10.22	20231006	22350	-66.22	20230228	6850	10.22	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
120	20231010	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-40	5	-0.53	76076010	10159	24.22	7600	7610	7350	9760	5260	7510	7488.53	1.27	0	-4315	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	827	-8.31	1.33	12	0.09	-899.00	5600.00	22350	20230228	-66.58	6850	20231006	9.05	22350	-66.58	20230228	6850	9.05	20231006	22350	-66.58	20230228	6850	9.05	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
121	20231010	090954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	-30	5	-0.40	31863920	4229	10.08	7600	7610	7410	9760	5260	7510	7534.62	1.27	0	-2328	8043	7776	7313	7046	6583	7910	7180	56	2250	500	5400	10	1	11073235	828	-8.32	1.34	12	0.04	-899.00	5600.00	22350	20230228	-66.53	6850	20231006	9.20	22350	-66.53	20230228	6850	9.20	20231006	22350	-66.53	20230228	6850	9.20	20231006	3.04	N	389140	500	55 억		140236	N	N	217	N	00	N
122	20231006	161002	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7510	230	2	3.16	303920110	41425	75.10	6850	7580	6850	9460	5100	7280	7336.64	1.10	0	17957	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	832	-8.35	1.34	12	0.37	-899.00	5600.00	22350	20230228	-66.40	6850	20231006	9.64	22350	-66.40	20230228	6850	9.64	20231006	22350	-66.40	20230228	6850	9.64	20231006	3.12	N	389140	500	55 억		122341	N	N	217	N	00	N
123	20231006	150947	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7410	130	2	1.79	287643230	39248	71.15	6850	7580	6850	9460	5100	7280	7328.86	1.10	0	18268	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	821	-8.24	1.32	12	0.35	-899.00	5600.00	22350	20230228	-66.85	6850	20231006	8.18	22350	-66.85	20230228	6850	8.18	20231006	22350	-66.85	20230228	6850	8.18	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N
124	20231006	140951	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7450	170	2	2.34	271694520	37103	67.26	6850	7580	6850	9460	5100	7280	7322.71	1.10	0	17832	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	825	-8.29	1.33	12	0.34	-899.00	5600.00	22350	20230228	-66.67	6850	20231006	8.76	22350	-66.67	20230228	6850	8.76	20231006	22350	-66.67	20230228	6850	8.76	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N
125	20231006	130938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7450	170	2	2.34	258464220	35328	64.04	6850	7580	6850	9460	5100	7280	7316.13	1.10	0	16713	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	825	-8.29	1.33	12	0.32	-899.00	5600.00	22350	20230228	-66.67	6850	20231006	8.76	22350	-66.67	20230228	6850	8.76	20231006	22350	-66.67	20230228	6850	8.76	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N
126	20231006	120938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7480	200	2	2.75	255320220	34906	63.28	6850	7580	6850	9460	5100	7280	7314.51	1.10	0	16537	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	828	-8.32	1.34	12	0.32	-899.00	5600.00	22350	20230228	-66.53	6850	20231006	9.20	22350	-66.53	20230228	6850	9.20	20231006	22350	-66.53	20230228	6850	9.20	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N
127	20231006	110929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7500	220	2	3.02	247232500	33825	61.32	6850	7580	6850	9460	5100	7280	7309.16	1.10	0	16107	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	830	-8.34	1.34	12	0.31	-899.00	5600.00	22350	20230228	-66.44	6850	20231006	9.49	22350	-66.44	20230228	6850	9.49	20231006	22350	-66.44	20230228	6850	9.49	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N
128	20231006	100937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7500	220	2	3.02	235116090	32216	58.40	6850	7580	6850	9460	5100	7280	7298.12	1.10	0	15076	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	830	-8.34	1.34	12	0.29	-899.00	5600.00	22350	20230228	-66.44	6850	20231006	9.49	22350	-66.44	20230228	6850	9.49	20231006	22350	-66.44	20230228	6850	9.49	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N
129	20231006	090929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7440	160	2	2.20	124234160	17383	31.51	6850	7440	6850	9460	5100	7280	7146.88	1.10	0	8993	7766	7522	7366	7122	6966	7445	7045	56	2180	500	5240	10	1	11073235	824	-8.28	1.33	12	0.16	-899.00	5600.00	22350	20230228	-66.71	6850	20231006	8.61	22350	-66.71	20230228	6850	8.61	20231006	22350	-66.71	20230228	6850	8.61	20231006	3.12	N	389140	500	55 억		122341	N	N	0	N	00	N