KissMeData/067280/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	160621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	-300	5	-0.96	107772350	3488	220.06	31300	31300	30600	40650	21950	31300	30898.04	5.97	0	-1558	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1837	6.07	1.09	12	0.06	5106.00	28530.00	46150	20230329	-32.83	29850	20231024	3.85	46150	-32.83	20230329	29850	3.85	20231024	46150	-32.83	20230329	29850	3.85	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
3	20231031	150628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	-700	5	-2.24	95368750	3086	194.70	31300	31300	30600	40650	21950	31300	30903.68	5.97	0	-1360	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1814	5.99	1.07	12	0.05	5106.00	28530.00	46150	20230329	-33.69	29850	20231024	2.51	46150	-33.69	20230329	29850	2.51	20231024	46150	-33.69	20230329	29850	2.51	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
4	20231031	140634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	-600	5	-1.92	86040600	2782	175.52	31300	31300	30700	40650	21950	31300	30927.61	5.97	0	-1183	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1820	6.01	1.08	12	0.05	5106.00	28530.00	46150	20230329	-33.48	29850	20231024	2.85	46150	-33.48	20230329	29850	2.85	20231024	46150	-33.48	20230329	29850	2.85	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
5	20231031	130629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30800	-500	5	-1.60	76024300	2457	155.02	31300	31300	30700	40650	21950	31300	30941.92	5.97	0	-992	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1825	6.03	1.08	12	0.04	5106.00	28530.00	46150	20230329	-33.26	29850	20231024	3.18	46150	-33.26	20230329	29850	3.18	20231024	46150	-33.26	20230329	29850	3.18	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
6	20231031	120625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-400	5	-1.28	63235700	2042	128.83	31300	31300	30700	40650	21950	31300	30967.53	5.97	0	-627	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1831	6.05	1.08	12	0.03	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
7	20231031	110643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31200	-100	5	-0.32	45758000	1479	93.31	31300	31300	30700	40650	21950	31300	30938.47	5.97	0	-299	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1849	6.11	1.09	12	0.02	5106.00	28530.00	46150	20230329	-32.39	29850	20231024	4.52	46150	-32.39	20230329	29850	4.52	20231024	46150	-32.39	20230329	29850	4.52	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
8	20231031	100633	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-400	5	-1.28	34929650	1129	71.23	31300	31300	30700	40650	21950	31300	30938.57	5.97	0	-99	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1831	6.05	1.08	12	0.02	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
9	20231031	090631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31300	0	3	0.00	657050	21	1.32	31300	31300	31050	40650	21950	31300	31288.10	5.97	0	-1	31800	31550	31100	30850	30400	31675	30975	30	9350	500	23160	50	1	5926779	1855	6.13	1.10	12	0.00	5106.00	28530.00	46150	20230329	-32.18	29850	20231024	4.86	46150	-32.18	20230329	29850	4.86	20231024	46150	-32.18	20230329	29850	4.86	20231024	0.96	N	067280	500	29 억		353587	N	N	0	N	00	N
10	20231030	160621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31300	-50	5	-0.16	49214950	1585	27.40	31250	31350	30650	40750	21950	31350	31050.28	5.97	0	189	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1855	6.13	1.10	12	0.03	5106.00	28530.00	46150	20230329	-32.18	29850	20231024	4.86	46150	-32.18	20230329	29850	4.86	20231024	46150	-32.18	20230329	29850	4.86	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
11	20231030	150606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31200	-150	5	-0.48	31774100	1027	17.76	31250	31250	30650	40750	21950	31350	30938.75	5.97	0	157	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1849	6.11	1.09	12	0.02	5106.00	28530.00	46150	20230329	-32.39	29850	20231024	4.52	46150	-32.39	20230329	29850	4.52	20231024	46150	-32.39	20230329	29850	4.52	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
12	20231030	140608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	-350	5	-1.12	17367550	562	9.72	31250	31250	30650	40750	21950	31350	30903.11	5.97	0	11	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1837	6.07	1.09	12	0.01	5106.00	28530.00	46150	20230329	-32.83	29850	20231024	3.85	46150	-32.83	20230329	29850	3.85	20231024	46150	-32.83	20230329	29850	3.85	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
13	20231030	130609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31150	-200	5	-0.64	15351450	497	8.59	31250	31250	30650	40750	21950	31350	30888.23	5.97	0	19	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1846	6.10	1.09	12	0.01	5106.00	28530.00	46150	20230329	-32.50	29850	20231024	4.36	46150	-32.50	20230329	29850	4.36	20231024	46150	-32.50	20230329	29850	4.36	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
14	20231030	120604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	-400	5	-1.28	13928950	451	7.80	31250	31250	30650	40750	21950	31350	30884.59	5.97	0	19	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1834	6.06	1.08	12	0.01	5106.00	28530.00	46150	20230329	-32.94	29850	20231024	3.69	46150	-32.94	20230329	29850	3.69	20231024	46150	-32.94	20230329	29850	3.69	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
15	20231030	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	-350	5	-1.12	11515000	373	6.45	31250	31250	30650	40750	21950	31350	30871.31	5.97	0	16	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1837	6.07	1.09	12	0.01	5106.00	28530.00	46150	20230329	-32.83	29850	20231024	3.85	46150	-32.83	20230329	29850	3.85	20231024	46150	-32.83	20230329	29850	3.85	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
16	20231030	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30800	-550	5	-1.75	7900750	256	4.43	31250	31250	30650	40750	21950	31350	30862.30	5.97	0	26	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1825	6.03	1.08	12	0.00	5106.00	28530.00	46150	20230329	-33.26	29850	20231024	3.18	46150	-33.26	20230329	29850	3.18	20231024	46150	-33.26	20230329	29850	3.18	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
17	20231030	090601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-450	5	-1.44	744150	24	0.41	31250	31250	30900	40750	21950	31350	31006.25	5.97	0	-1	32250	31800	30900	30450	29550	32025	30675	30	9400	500	23190	50	1	5926779	1831	6.05	1.08	12	0.00	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	0.96	N	067280	500	29 억		353913	N	N	0	N	00	N
18	20231027	160534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31350	550	2	1.79	176744050	5784	87.61	30800	31350	30000	40000	21600	30800	30557.27	5.96	0	689	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1858	6.14	1.10	12	0.10	5106.00	28530.00	46150	20230329	-32.07	29850	20231024	5.03	46150	-32.07	20230329	29850	5.03	20231024	46150	-32.07	20230329	29850	5.03	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
19	20231027	150603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	100	2	0.32	164289450	5385	81.57	30800	31200	30000	40000	21600	30800	30508.72	5.96	0	915	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1831	6.05	1.08	12	0.09	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
20	20231027	140601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	100	2	0.32	140063450	4604	69.74	30800	31200	30000	40000	21600	30800	30422.12	5.96	0	1124	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1831	6.05	1.08	12	0.08	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
21	20231027	130554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30850	50	2	0.16	131098850	4314	65.34	30800	31200	30000	40000	21600	30800	30389.16	5.96	0	1209	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1828	6.04	1.08	12	0.07	5106.00	28530.00	46150	20230329	-33.15	29850	20231024	3.35	46150	-33.15	20230329	29850	3.35	20231024	46150	-33.15	20230329	29850	3.35	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
22	20231027	120603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	250	2	0.81	119540000	3942	59.71	30800	31050	30000	40000	21600	30800	30324.71	5.96	0	1267	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1840	6.08	1.09	12	0.07	5106.00	28530.00	46150	20230329	-32.72	29850	20231024	4.02	46150	-32.72	20230329	29850	4.02	20231024	46150	-32.72	20230329	29850	4.02	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
23	20231027	110609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30750	-50	5	-0.16	106478800	3518	53.29	30800	30800	30000	40000	21600	30800	30266.86	5.96	0	1132	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1822	6.02	1.08	12	0.06	5106.00	28530.00	46150	20230329	-33.37	29850	20231024	3.02	46150	-33.37	20230329	29850	3.02	20231024	46150	-33.37	20230329	29850	3.02	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
24	20231027	100601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	-500	5	-1.62	84028300	2783	42.15	30800	30800	30000	40000	21600	30800	30193.42	5.96	0	788	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1796	5.93	1.06	12	0.05	5106.00	28530.00	46150	20230329	-34.34	29850	20231024	1.51	46150	-34.34	20230329	29850	1.51	20231024	46150	-34.34	20230329	29850	1.51	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
25	20231027	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	-100	5	-0.32	677500	22	0.33	30800	30800	30700	40000	21600	30800	30795.45	5.96	0	-1	31300	31050	30550	30300	29800	31175	30425	30	9200	500	22790	50	1	5926779	1820	6.01	1.08	12	0.00	5106.00	28530.00	46150	20230329	-33.48	29850	20231024	2.85	46150	-33.48	20230329	29850	2.85	20231024	46150	-33.48	20230329	29850	2.85	20231024	0.99	N	067280	500	29 억		353409	N	N	0	N	00	N
26	20231026	160553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30800	50	2	0.16	200738150	6598	82.50	30300	30800	30050	39950	21550	30750	30424.09	5.96	0	715	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1825	6.03	1.08	12	0.11	5106.00	28530.00	46150	20230329	-33.26	29850	20231024	3.18	46150	-33.26	20230329	29850	3.18	20231024	46150	-33.26	20230329	29850	3.18	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
27	20231026	150553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	-150	5	-0.49	197295400	6486	81.10	30300	30800	30050	39950	21550	30750	30418.66	5.96	0	689	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1814	5.99	1.07	12	0.11	5106.00	28530.00	46150	20230329	-33.69	29850	20231024	2.51	46150	-33.69	20230329	29850	2.51	20231024	46150	-33.69	20230329	29850	2.51	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
28	20231026	140554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	-150	5	-0.49	186269350	6125	76.58	30300	30800	30050	39950	21550	30750	30411.32	5.96	0	555	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1814	5.99	1.07	12	0.10	5106.00	28530.00	46150	20230329	-33.69	29850	20231024	2.51	46150	-33.69	20230329	29850	2.51	20231024	46150	-33.69	20230329	29850	2.51	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
29	20231026	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30650	-100	5	-0.33	178852600	5882	73.54	30300	30800	30050	39950	21550	30750	30406.77	5.96	0	432	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1817	6.00	1.07	12	0.10	5106.00	28530.00	46150	20230329	-33.59	29850	20231024	2.68	46150	-33.59	20230329	29850	2.68	20231024	46150	-33.59	20230329	29850	2.68	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
30	20231026	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30200	-550	5	-1.79	103446100	3411	42.65	30300	30800	30050	39950	21550	30750	30327.21	5.96	0	642	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1790	5.91	1.06	12	0.06	5106.00	28530.00	46150	20230329	-34.56	29850	20231024	1.17	46150	-34.56	20230329	29850	1.17	20231024	46150	-34.56	20230329	29850	1.17	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
31	20231026	110558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	-250	5	-0.81	58546450	1924	24.06	30300	30800	30200	39950	21550	30750	30429.55	5.96	0	630	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1808	5.97	1.07	12	0.03	5106.00	28530.00	46150	20230329	-33.91	29850	20231024	2.18	46150	-33.91	20230329	29850	2.18	20231024	46150	-33.91	20230329	29850	2.18	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
32	20231026	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	-250	5	-0.81	49240450	1619	20.24	30300	30800	30200	39950	21550	30750	30414.11	5.96	0	487	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1808	5.97	1.07	12	0.03	5106.00	28530.00	46150	20230329	-33.91	29850	20231024	2.18	46150	-33.91	20230329	29850	2.18	20231024	46150	-33.91	20230329	29850	2.18	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
33	20231026	090555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	-50	5	-0.16	3424800	112	1.40	30300	30700	30300	39950	21550	30750	30578.57	5.96	0	-22	31483	31116	30533	30166	29583	31300	30350	30	9200	500	22750	50	1	5926779	1820	6.01	1.08	12	0.00	5106.00	28530.00	46150	20230329	-33.48	29850	20231024	2.85	46150	-33.48	20230329	29850	2.85	20231024	46150	-33.48	20230329	29850	2.85	20231024	1.01	N	067280	500	29 억		352990	N	N	0	N	00	N
34	20231025	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30750	50	2	0.16	243985100	7998	63.71	30700	30900	29950	39900	21500	30700	30505.76	5.92	0	2228	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1822	6.02	1.08	12	0.13	5106.00	28530.00	46150	20230329	-33.37	29850	20231024	3.02	46150	-33.37	20230329	29850	3.02	20231024	46150	-33.37	20230329	29850	3.02	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
35	20231025	150555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	200	2	0.65	237795950	7797	62.11	30700	30900	29950	39900	21500	30700	30498.39	5.92	0	2133	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1831	6.05	1.08	12	0.13	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
36	20231025	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	200	2	0.65	179710700	5914	47.11	30700	30900	29950	39900	21500	30700	30387.34	5.92	0	2042	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1831	6.05	1.08	12	0.10	5106.00	28530.00	46150	20230329	-33.04	29850	20231024	3.52	46150	-33.04	20230329	29850	3.52	20231024	46150	-33.04	20230329	29850	3.52	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
37	20231025	130552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30550	-150	5	-0.49	139169950	4590	36.56	30700	30850	29950	39900	21500	30700	30320.25	5.92	0	1155	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1811	5.98	1.07	12	0.08	5106.00	28530.00	46150	20230329	-33.80	29850	20231024	2.35	46150	-33.80	20230329	29850	2.35	20231024	46150	-33.80	20230329	29850	2.35	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
38	20231025	120553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	-100	5	-0.33	131622900	4343	34.59	30700	30850	29950	39900	21500	30700	30306.91	5.92	0	1118	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1814	5.99	1.07	12	0.07	5106.00	28530.00	46150	20230329	-33.69	29850	20231024	2.51	46150	-33.69	20230329	29850	2.51	20231024	46150	-33.69	20230329	29850	2.51	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
39	20231025	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30450	-250	5	-0.81	101648850	3360	26.76	30700	30850	29950	39900	21500	30700	30252.63	5.92	0	538	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1805	5.96	1.07	12	0.06	5106.00	28530.00	46150	20230329	-34.02	29850	20231024	2.01	46150	-34.02	20230329	29850	2.01	20231024	46150	-34.02	20230329	29850	2.01	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
40	20231025	100554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	-350	5	-1.14	58295600	1928	15.36	30700	30850	29950	39900	21500	30700	30236.31	5.92	0	482	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1799	5.94	1.06	12	0.03	5106.00	28530.00	46150	20230329	-34.24	29850	20231024	1.68	46150	-34.24	20230329	29850	1.68	20231024	46150	-34.24	20230329	29850	1.68	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
41	20231025	090551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30700	0	3	0.00	460600	15	0.12	30700	30800	30700	39900	21500	30700	30706.67	5.92	0	0	31800	31250	30550	30000	29300	30900	29650	30	9200	500	22710	50	1	5926779	1820	6.01	1.08	12	0.00	5106.00	28530.00	46150	20230329	-33.48	29850	20231024	2.85	46150	-33.48	20230329	29850	2.85	20231024	46150	-33.48	20230329	29850	2.85	20231024	1.01	N	067280	500	29 억		350762	N	N	0	N	00	N
42	20231024	160541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30700	-250	5	-0.81	377970300	12479	368.22	31100	31100	29850	40200	21700	30950	30288.48	5.93	0	-713	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1820	6.01	1.08	12	0.21	5106.00	28530.00	46150	20230329	-33.48	29850	20231024	2.85	46150	-33.48	20230329	29850	2.85	20231024	46150	-33.48	20230329	29850	2.85	20231024	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
43	20231024	150550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30550	-400	5	-1.29	362905000	11988	353.73	31100	31100	29850	40200	21700	30950	30272.36	5.93	0	-697	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1811	5.98	1.07	12	0.20	5106.00	28530.00	46150	20230329	-33.80	29850	20231024	2.35	46150	-33.80	20230329	29850	2.35	20231024	46150	-33.80	20230329	29850	2.35	20231024	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
44	20231024	140538	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30400	-550	5	-1.78	346636450	11455	338.01	31100	31100	29850	40200	21700	30950	30260.71	5.93	0	-632	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1802	5.95	1.07	12	0.19	5106.00	28530.00	46150	20230329	-34.13	29850	20231024	1.84	46150	-34.13	20230329	29850	1.84	20231024	46150	-34.13	20230329	29850	1.84	20231024	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
45	20231024	130546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30200	-750	5	-2.42	262718600	8674	255.95	31100	31100	29850	40200	21700	30950	30288.06	5.93	0	-643	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1790	5.91	1.06	12	0.15	5106.00	28530.00	46150	20230329	-34.56	29850	20231024	1.17	46150	-34.56	20230329	29850	1.17	20231024	46150	-34.56	20230329	29850	1.17	20231024	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
46	20231024	120551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	30200	-750	5	-2.42	180611350	5940	175.27	31100	31100	29850	40200	21700	30950	30405.95	5.93	0	-576	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1790	5.91	1.06	12	0.10	5106.00	28530.00	46150	20230329	-34.56	29850	20231024	1.17	46150	-34.56	20230329	29850	1.17	20231024	46150	-34.56	20230329	29850	1.17	20231024	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
47	20231024	110546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30500	-450	5	-1.45	65088750	2112	62.32	31100	31100	30500	40200	21700	30950	30818.54	5.93	0	-877	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1808	5.97	1.07	12	0.04	5106.00	28530.00	46150	20230329	-33.91	29900	20230726	2.01	46150	-33.91	20230329	29900	2.01	20230726	46150	-33.91	20230329	29900	2.01	20230726	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
48	20231024	100541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	0	3	0.00	25611000	826	24.37	31100	31100	30850	40200	21700	30950	31006.05	5.93	0	-111	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1834	6.06	1.08	12	0.01	5106.00	28530.00	46150	20230329	-32.94	29900	20230726	3.51	46150	-32.94	20230329	29900	3.51	20230726	46150	-32.94	20230329	29900	3.51	20230726	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
49	20231024	090545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	0	3	0.00	2946550	95	2.80	31100	31100	30950	40200	21700	30950	31016.32	5.93	0	-64	31350	31150	30900	30700	30450	31250	30800	30	9250	500	22900	50	1	5926779	1834	6.06	1.08	12	0.00	5106.00	28530.00	46150	20230329	-32.94	29900	20230726	3.51	46150	-32.94	20230329	29900	3.51	20230726	46150	-32.94	20230329	29900	3.51	20230726	1.02	N	067280	500	29 억		351475	N	N	0	N	00	N
50	20231023	160537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	-100	5	-0.32	104621000	3389	31.11	30750	31100	30650	40350	21750	31050	30870.36	5.94	0	-550	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1834	6.06	1.08	12	0.06	5106.00	28530.00	46150	20230329	-32.94	29900	20230726	3.51	46150	-32.94	20230329	29900	3.51	20230726	46150	-32.94	20230329	29900	3.51	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
51	20231023	150540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-150	5	-0.48	82309100	2667	24.48	30750	31100	30650	40350	21750	31050	30862.05	5.94	0	-323	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1831	6.05	1.08	12	0.04	5106.00	28530.00	46150	20230329	-33.04	29900	20230726	3.34	46150	-33.04	20230329	29900	3.34	20230726	46150	-33.04	20230329	29900	3.34	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
52	20231023	140539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-150	5	-0.48	59149300	1913	17.56	30750	31100	30700	40350	21750	31050	30919.65	5.94	0	-181	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1831	6.05	1.08	12	0.03	5106.00	28530.00	46150	20230329	-33.04	29900	20230726	3.34	46150	-33.04	20230329	29900	3.34	20230726	46150	-33.04	20230329	29900	3.34	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
53	20231023	130542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	0	3	0.00	47344150	1530	14.05	30750	31100	30750	40350	21750	31050	30943.89	5.94	0	-46	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1840	6.08	1.09	12	0.03	5106.00	28530.00	46150	20230329	-32.72	29900	20230726	3.85	46150	-32.72	20230329	29900	3.85	20230726	46150	-32.72	20230329	29900	3.85	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
54	20231023	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31000	-50	5	-0.16	43656250	1411	12.95	30750	31100	30750	40350	21750	31050	30939.94	5.94	0	-12	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1837	6.07	1.09	12	0.02	5106.00	28530.00	46150	20230329	-32.83	29900	20230726	3.68	46150	-32.83	20230329	29900	3.68	20230726	46150	-32.83	20230329	29900	3.68	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
55	20231023	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31100	50	2	0.16	13771650	445	4.09	30750	31100	30750	40350	21750	31050	30947.53	5.94	0	-8	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1843	6.09	1.09	12	0.01	5106.00	28530.00	46150	20230329	-32.61	29900	20230726	4.01	46150	-32.61	20230329	29900	4.01	20230726	46150	-32.61	20230329	29900	4.01	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
56	20231023	100532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	0	3	0.00	8711950	282	2.59	30750	31050	30750	40350	21750	31050	30893.44	5.94	0	-6	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1840	6.08	1.09	12	0.00	5106.00	28530.00	46150	20230329	-32.72	29900	20230726	3.85	46150	-32.72	20230329	29900	3.85	20230726	46150	-32.72	20230329	29900	3.85	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
57	20231023	090544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30950	-100	5	-0.32	3635750	118	1.08	30750	30950	30750	40350	21750	31050	30811.44	5.94	0	19	32183	31616	30983	30416	29783	31300	30100	30	9300	500	22970	50	1	5926779	1834	6.06	1.08	12	0.00	5106.00	28530.00	46150	20230329	-32.94	29900	20230726	3.51	46150	-32.94	20230329	29900	3.51	20230726	46150	-32.94	20230329	29900	3.51	20230726	1.01	N	067280	500	29 억		351995	N	N	0	N	00	N
58	20231020	160536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	-550	5	-1.74	333349750	10893	132.28	31200	31550	30350	41050	22150	31600	30602.16	5.93	0	391	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1840	6.08	1.09	12	0.18	5106.00	28530.00	46150	20230329	-32.72	29900	20230726	3.85	46150	-32.72	20230329	29900	3.85	20230726	46150	-32.72	20230329	29900	3.85	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
59	20231020	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30800	-800	5	-2.53	305300500	9987	121.28	31200	31550	30350	41050	22150	31600	30569.79	5.93	0	466	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1825	6.03	1.08	12	0.17	5106.00	28530.00	46150	20230329	-33.26	29900	20230726	3.01	46150	-33.26	20230329	29900	3.01	20230726	46150	-33.26	20230329	29900	3.01	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
60	20231020	140539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30900	-700	5	-2.22	274336000	8981	109.06	31200	31550	30350	41050	22150	31600	30546.26	5.93	0	490	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1831	6.05	1.08	12	0.15	5106.00	28530.00	46150	20230329	-33.04	29900	20230726	3.34	46150	-33.04	20230329	29900	3.34	20230726	46150	-33.04	20230329	29900	3.34	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
61	20231020	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30650	-950	5	-3.01	220379800	7219	87.66	31200	31550	30350	41050	22150	31600	30527.75	5.93	0	357	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1817	6.00	1.07	12	0.12	5106.00	28530.00	46150	20230329	-33.59	29900	20230726	2.51	46150	-33.59	20230329	29900	2.51	20230726	46150	-33.59	20230329	29900	2.51	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
62	20231020	120534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30550	-1050	5	-3.32	169830000	5559	67.50	31200	31550	30350	41050	22150	31600	30550.46	5.93	0	197	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1811	5.98	1.07	12	0.09	5106.00	28530.00	46150	20230329	-33.80	29900	20230726	2.17	46150	-33.80	20230329	29900	2.17	20230726	46150	-33.80	20230329	29900	2.17	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
63	20231020	110538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30450	-1150	5	-3.64	103757350	3385	41.11	31200	31550	30350	41050	22150	31600	30652.10	5.93	0	-30	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1805	5.96	1.07	12	0.06	5106.00	28530.00	46150	20230329	-34.02	29900	20230726	1.84	46150	-34.02	20230329	29900	1.84	20230726	46150	-34.02	20230329	29900	1.84	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
64	20231020	100532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30650	-950	5	-3.01	47847950	1551	18.83	31200	31550	30550	41050	22150	31600	30849.74	5.93	0	20	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1817	6.00	1.07	12	0.03	5106.00	28530.00	46150	20230329	-33.59	29900	20230726	2.51	46150	-33.59	20230329	29900	2.51	20230726	46150	-33.59	20230329	29900	2.51	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
65	20231020	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31550	-50	5	-0.16	94300	3	0.04	31200	31550	31200	41050	22150	31600	31433.33	5.93	0	0	32900	32250	31600	30950	30300	31925	30625	30	9450	500	23380	50	1	5926779	1870	6.18	1.11	12	0.00	5106.00	28530.00	46150	20230329	-31.64	29900	20230726	5.52	46150	-31.64	20230329	29900	5.52	20230726	46150	-31.64	20230329	29900	5.52	20230726	1.01	N	067280	500	29 억		351510	N	N	0	N	00	N
66	20231019	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	-650	5	-2.02	257432700	8235	310.17	32150	32250	30950	41900	22600	32250	31260.27	5.93	0	-3	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1873	6.19	1.11	12	0.14	5106.00	28530.00	46150	20230329	-31.53	29900	20230726	5.69	46150	-31.53	20230329	29900	5.69	20230726	46150	-31.53	20230329	29900	5.69	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
67	20231019	150529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31350	-900	5	-2.79	243755150	7800	293.79	32150	32250	30950	41900	22600	32250	31250.66	5.93	0	34	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1858	6.14	1.10	12	0.13	5106.00	28530.00	46150	20230329	-32.07	29900	20230726	4.85	46150	-32.07	20230329	29900	4.85	20230726	46150	-32.07	20230329	29900	4.85	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
68	20231019	140531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31200	-1050	5	-3.26	200687600	6418	241.73	32150	32250	30950	41900	22600	32250	31269.49	5.93	0	-296	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1849	6.11	1.09	12	0.11	5106.00	28530.00	46150	20230329	-32.39	29900	20230726	4.35	46150	-32.39	20230329	29900	4.35	20230726	46150	-32.39	20230329	29900	4.35	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
69	20231019	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31500	-750	5	-2.33	156474000	5002	188.40	32150	32250	30950	41900	22600	32250	31282.29	5.93	0	-264	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1867	6.17	1.10	12	0.08	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
70	20231019	120532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31300	-950	5	-2.95	153430300	4905	184.75	32150	32250	30950	41900	22600	32250	31280.39	5.93	0	-231	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1855	6.13	1.10	12	0.08	5106.00	28530.00	46150	20230329	-32.18	29900	20230726	4.68	46150	-32.18	20230329	29900	4.68	20230726	46150	-32.18	20230329	29900	4.68	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
71	20231019	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	-1200	5	-3.72	130990300	4183	157.55	32150	32250	30950	41900	22600	32250	31314.92	5.93	0	-219	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1840	6.08	1.09	12	0.07	5106.00	28530.00	46150	20230329	-32.72	29900	20230726	3.85	46150	-32.72	20230329	29900	3.85	20230726	46150	-32.72	20230329	29900	3.85	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
72	20231019	100526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31800	-450	5	-1.40	17070000	537	20.23	32150	32250	31750	41900	22600	32250	31787.71	5.93	0	-424	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1885	6.23	1.11	12	0.01	5106.00	28530.00	46150	20230329	-31.09	29900	20230726	6.35	46150	-31.09	20230329	29900	6.35	20230726	46150	-31.09	20230329	29900	6.35	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
73	20231019	090531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32050	-200	5	-0.62	416450	13	0.49	32150	32150	31900	41900	22600	32250	32034.62	5.93	0	0	32516	32382	32166	32032	31816	32450	32100	30	9650	500	23860	50	1	5926779	1900	6.28	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	0.97	N	067280	500	29 억		351544	N	N	0	N	00	N
74	20231018	160533	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32250	300	2	0.94	85099550	2653	19.94	32200	32300	31950	41500	22400	31950	32076.66	5.92	0	427	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1911	6.32	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
75	20231018	150526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32150	200	2	0.63	78851600	2459	18.48	32200	32250	31950	41500	22400	31950	32066.53	5.92	0	409	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1905	6.30	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.34	29900	20230726	7.53	46150	-30.34	20230329	29900	7.53	20230726	46150	-30.34	20230329	29900	7.53	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
76	20231018	140522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32000	50	2	0.16	58202650	1815	13.64	32200	32250	31950	41500	22400	31950	32067.58	5.92	0	282	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1897	6.27	1.12	12	0.03	5106.00	28530.00	46150	20230329	-30.66	29900	20230726	7.02	46150	-30.66	20230329	29900	7.02	20230726	46150	-30.66	20230329	29900	7.02	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
77	20231018	130519	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32050	100	2	0.31	52474150	1636	12.29	32200	32250	31950	41500	22400	31950	32074.66	5.92	0	196	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1900	6.28	1.12	12	0.03	5106.00	28530.00	46150	20230329	-30.55	29900	20230726	7.19	46150	-30.55	20230329	29900	7.19	20230726	46150	-30.55	20230329	29900	7.19	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
78	20231018	120528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	250	2	0.78	40755300	1270	9.54	32200	32250	31950	41500	22400	31950	32090.79	5.92	0	110	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1908	6.31	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
79	20231018	110523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32100	150	2	0.47	38634200	1204	9.05	32200	32250	31950	41500	22400	31950	32088.21	5.92	0	146	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1902	6.29	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
80	20231018	100527	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	250	2	0.78	9177050	285	2.14	32200	32250	32100	41500	22400	31950	32200.18	5.92	0	-2	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1908	6.31	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
81	20231018	090522	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32200	250	2	0.78	1094800	34	0.26	32200	32200	32200	41500	22400	31950	32200.00	5.92	0	0	32916	32432	32066	31582	31216	32250	31400	30	9550	500	23640	50	1	5926779	1908	6.31	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.23	29900	20230726	7.69	46150	-30.23	20230329	29900	7.69	20230726	46150	-30.23	20230329	29900	7.69	20230726	0.99	N	067280	500	29 억		351118	N	N	0	N	00	N
82	20231017	160526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	31950	-550	5	-1.69	426611500	13307	315.78	32500	32550	31700	42250	22750	32500	32059.18	5.89	0	1790	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1894	6.26	1.12	12	0.22	5106.00	28530.00	46150	20230329	-30.77	29900	20230726	6.86	46150	-30.77	20230329	29900	6.86	20230726	46150	-30.77	20230329	29900	6.86	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
83	20231017	150526	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32100	-400	5	-1.23	399822300	12469	295.89	32500	32550	31700	42250	22750	32500	32065.31	5.89	0	2258	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1902	6.29	1.13	12	0.21	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
84	20231017	140528	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	31850	-650	5	-2.00	315618000	9837	233.44	32500	32550	31700	42250	22750	32500	32084.78	5.89	0	2115	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1888	6.24	1.12	12	0.17	5106.00	28530.00	46150	20230329	-30.99	29900	20230726	6.52	46150	-30.99	20230329	29900	6.52	20230726	46150	-30.99	20230329	29900	6.52	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
85	20231017	130524	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	31900	-600	5	-1.85	288026400	8971	212.89	32500	32550	31700	42250	22750	32500	32106.39	5.89	0	2166	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1891	6.25	1.12	12	0.15	5106.00	28530.00	46150	20230329	-30.88	29900	20230726	6.69	46150	-30.88	20230329	29900	6.69	20230726	46150	-30.88	20230329	29900	6.69	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
86	20231017	120525	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32250	-250	5	-0.77	199574850	6201	147.15	32500	32550	32000	42250	22750	32500	32184.30	5.89	0	1624	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1911	6.32	1.13	12	0.10	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
87	20231017	110520	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32350	-150	5	-0.46	54086150	1677	39.80	32500	32550	32000	42250	22750	32500	32251.73	5.89	0	94	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1917	6.34	1.13	12	0.03	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
88	20231017	100518	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32450	-50	5	-0.15	5446900	168	3.99	32500	32550	32350	42250	22750	32500	32422.02	5.89	0	-29	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1923	6.36	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.69	29900	20230726	8.53	46150	-29.69	20230329	29900	8.53	20230726	46150	-29.69	20230329	29900	8.53	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
89	20231017	090521	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	32550	50	2	0.15	812800	25	0.59	32500	32550	32500	42250	22750	32500	32512.00	5.89	0	-1	33366	32932	32516	32082	31666	32725	31875	30	9750	500	24050	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	29900	20230726	8.86	46150	-29.47	20230329	29900	8.86	20230726	46150	-29.47	20230329	29900	8.86	20230726	0.99	N	067280	500	29 억		348964	N	N	0	N	00	N
90	20231016	160521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-400	5	-1.22	136796950	4214	170.33	32700	32950	32100	42750	23050	32900	32462.49	5.89	0	-358	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1926	6.37	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
91	20231016	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-400	5	-1.22	129672300	3993	161.40	32700	32950	32100	42750	23050	32900	32474.91	5.89	0	-358	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1926	6.37	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
92	20231016	140521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	-600	5	-1.82	100545800	3095	125.10	32700	32950	32100	42750	23050	32900	32486.53	5.89	0	-335	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1914	6.33	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.01	29900	20230726	8.03	46150	-30.01	20230329	29900	8.03	20230726	46150	-30.01	20230329	29900	8.03	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
93	20231016	130520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	-550	5	-1.67	90849650	2794	112.93	32700	32950	32200	42750	23050	32900	32515.98	5.89	0	-264	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1917	6.34	1.13	12	0.05	5106.00	28530.00	46150	20230329	-29.90	29900	20230726	8.19	46150	-29.90	20230329	29900	8.19	20230726	46150	-29.90	20230329	29900	8.19	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
94	20231016	120519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	-500	5	-1.52	78230900	2403	97.13	32700	32950	32350	42750	23050	32900	32555.51	5.89	0	-29	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1920	6.35	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
95	20231016	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	-400	5	-1.22	76091050	2337	94.46	32700	32950	32350	42750	23050	32900	32559.29	5.89	0	-2	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1926	6.37	1.14	12	0.04	5106.00	28530.00	46150	20230329	-29.58	29900	20230726	8.70	46150	-29.58	20230329	29900	8.70	20230726	46150	-29.58	20230329	29900	8.70	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
96	20231016	100513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-250	5	-0.76	16968650	518	20.94	32700	32950	32650	42750	23050	32900	32758.01	5.89	0	-95	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1935	6.39	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
97	20231016	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-200	5	-0.61	2910400	89	3.60	32700	32800	32700	42750	23050	32900	32701.12	5.89	0	-1	33366	33132	32816	32582	32266	33250	32700	30	9850	500	24340	50	1	5926779	1938	6.40	1.15	12	0.00	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.01	N	067280	500	29 억		349323	N	N	0	N	00	N
98	20231012	160529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33000	300	2	0.92	170798100	5191	91.25	32900	33200	32200	42500	22900	32700	32902.74	5.86	0	1350	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1956	6.46	1.16	12	0.09	5106.00	28530.00	46150	20230329	-28.49	29900	20230726	10.37	46150	-28.49	20230329	29900	10.37	20230726	46150	-28.49	20230329	29900	10.37	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
99	20231012	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33100	400	2	1.22	163240350	4962	87.22	32900	33200	32200	42500	22900	32700	32898.10	5.86	0	1324	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1962	6.48	1.16	12	0.08	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
100	20231012	140519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33100	400	2	1.22	96683400	2952	51.89	32900	33100	32200	42500	22900	32700	32751.83	5.86	0	902	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1962	6.48	1.16	12	0.05	5106.00	28530.00	46150	20230329	-28.28	29900	20230726	10.70	46150	-28.28	20230329	29900	10.70	20230726	46150	-28.28	20230329	29900	10.70	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
101	20231012	130518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32800	100	2	0.31	52961550	1625	28.56	32900	32900	32200	42500	22900	32700	32591.72	5.86	0	409	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1944	6.42	1.15	12	0.03	5106.00	28530.00	46150	20230329	-28.93	29900	20230726	9.70	46150	-28.93	20230329	29900	9.70	20230726	46150	-28.93	20230329	29900	9.70	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
102	20231012	120527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	50	2	0.15	50666950	1555	27.33	32900	32900	32200	42500	22900	32700	32583.25	5.86	0	378	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1941	6.41	1.15	12	0.03	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
103	20231012	110524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	50	2	0.15	45933800	1410	24.78	32900	32900	32200	42500	22900	32700	32577.16	5.86	0	348	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1941	6.41	1.15	12	0.02	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
104	20231012	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	-50	5	-0.15	41059450	1261	22.17	32900	32900	32200	42500	22900	32700	32561.02	5.86	0	303	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1935	6.39	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
105	20231012	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	200	2	0.61	5033700	153	2.69	32900	32900	32900	42500	22900	32700	32900.00	5.86	0	30	33166	32932	32566	32332	31966	33050	32450	30	9800	500	24190	50	1	5926779	1950	6.44	1.15	12	0.00	5106.00	28530.00	46150	20230329	-28.71	29900	20230726	10.03	46150	-28.71	20230329	29900	10.03	20230726	46150	-28.71	20230329	29900	10.03	20230726	1.06	N	067280	500	29 억		347477	N	N	0	N	00	N
106	20231011	160520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	450	2	1.40	185428100	5687	54.98	32250	32800	32200	41900	22600	32250	32605.61	5.83	0	2171	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1938	6.40	1.15	12	0.10	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
107	20231011	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	500	2	1.55	183793600	5637	54.50	32250	32800	32200	41900	22600	32250	32604.86	5.83	0	2192	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1941	6.41	1.15	12	0.10	5106.00	28530.00	46150	20230329	-29.04	29900	20230726	9.53	46150	-29.04	20230329	29900	9.53	20230726	46150	-29.04	20230329	29900	9.53	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
108	20231011	140526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	450	2	1.40	161379450	4951	47.87	32250	32800	32200	41900	22600	32250	32595.32	5.83	0	2040	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1938	6.40	1.15	12	0.08	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
109	20231011	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	450	2	1.40	144082300	4422	42.75	32250	32800	32200	41900	22600	32250	32583.06	5.83	0	1936	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1938	6.40	1.15	12	0.07	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
110	20231011	120527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	450	2	1.40	116583050	3582	34.63	32250	32700	32200	41900	22600	32250	32546.92	5.83	0	1721	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1938	6.40	1.15	12	0.06	5106.00	28530.00	46150	20230329	-29.14	29900	20230726	9.36	46150	-29.14	20230329	29900	9.36	20230726	46150	-29.14	20230329	29900	9.36	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
111	20231011	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32650	400	2	1.24	97112100	2986	28.87	32250	32700	32200	41900	22600	32250	32522.47	5.83	0	1490	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1935	6.39	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.25	29900	20230726	9.20	46150	-29.25	20230329	29900	9.20	20230726	46150	-29.25	20230329	29900	9.20	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
112	20231011	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32400	150	2	0.47	15108650	468	4.52	32250	32400	32200	41900	22600	32250	32283.44	5.83	0	97	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1920	6.35	1.14	12	0.01	5106.00	28530.00	46150	20230329	-29.79	29900	20230726	8.36	46150	-29.79	20230329	29900	8.36	20230726	46150	-29.79	20230329	29900	8.36	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
113	20231011	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	0	3	0.00	709500	22	0.21	32250	32250	32250	41900	22600	32250	32250.00	5.83	0	2	32950	32600	31900	31550	30850	32775	31725	30	9650	500	23860	50	1	5926779	1911	6.32	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	1.05	N	067280	500	29 억		345301	N	N	0	N	00	N
114	20231010	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32250	700	2	2.22	327392750	10338	178.18	31450	32250	31200	41000	22100	31550	31668.87	5.77	0	3843	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1911	6.32	1.13	12	0.17	5106.00	28530.00	46150	20230329	-30.12	29900	20230726	7.86	46150	-30.12	20230329	29900	7.86	20230726	46150	-30.12	20230329	29900	7.86	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
115	20231010	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32100	550	2	1.74	305367900	9654	166.39	31450	32100	31200	41000	22100	31550	31631.23	5.77	0	3770	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1902	6.29	1.13	12	0.16	5106.00	28530.00	46150	20230329	-30.44	29900	20230726	7.36	46150	-30.44	20230329	29900	7.36	20230726	46150	-30.44	20230329	29900	7.36	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
116	20231010	140517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	50	2	0.16	199597550	6329	109.08	31450	32000	31200	41000	22100	31550	31536.98	5.77	0	2352	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1873	6.19	1.11	12	0.11	5106.00	28530.00	46150	20230329	-31.53	29900	20230726	5.69	46150	-31.53	20230329	29900	5.69	20230726	46150	-31.53	20230329	29900	5.69	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
117	20231010	130513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31750	200	2	0.63	172319850	5464	94.17	31450	32000	31200	41000	22100	31550	31537.31	5.77	0	1858	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1882	6.22	1.11	12	0.09	5106.00	28530.00	46150	20230329	-31.20	29900	20230726	6.19	46150	-31.20	20230329	29900	6.19	20230726	46150	-31.20	20230329	29900	6.19	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
118	20231010	120512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31900	350	2	1.11	153834450	4881	84.13	31450	32000	31200	41000	22100	31550	31516.99	5.77	0	1782	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1891	6.25	1.12	12	0.08	5106.00	28530.00	46150	20230329	-30.88	29900	20230726	6.69	46150	-30.88	20230329	29900	6.69	20230726	46150	-30.88	20230329	29900	6.69	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
119	20231010	110505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	50	2	0.16	147169900	4671	80.51	31450	32000	31200	41000	22100	31550	31507.15	5.77	0	1719	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1873	6.19	1.11	12	0.08	5106.00	28530.00	46150	20230329	-31.53	29900	20230726	5.69	46150	-31.53	20230329	29900	5.69	20230726	46150	-31.53	20230329	29900	5.69	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
120	20231010	100509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31500	-50	5	-0.16	53774100	1713	29.52	31450	31900	31200	41000	22100	31550	31391.77	5.77	0	538	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1867	6.17	1.10	12	0.03	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
121	20231010	090506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31900	350	2	1.11	11731200	372	6.41	31450	31900	31450	41000	22100	31550	31535.48	5.77	0	60	31950	31750	31500	31300	31050	31850	31400	30	9450	500	23340	50	1	5926779	1891	6.25	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.88	29900	20230726	6.69	46150	-30.88	20230329	29900	6.69	20230726	46150	-30.88	20230329	29900	6.69	20230726	1.07	N	067280	500	29 억		342078	N	N	0	N	00	N
122	20231006	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31550	200	2	0.64	182560850	5802	307.15	31400	31700	31250	40750	21950	31350	31465.01	5.74	0	2193	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1870	6.18	1.11	12	0.10	5106.00	28530.00	46150	20230329	-31.64	29900	20230726	5.52	46150	-31.64	20230329	29900	5.52	20230726	46150	-31.64	20230329	29900	5.52	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
123	20231006	150503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	250	2	0.80	147126050	4678	247.64	31400	31600	31250	40750	21950	31350	31450.63	5.74	0	1491	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1873	6.19	1.11	12	0.08	5106.00	28530.00	46150	20230329	-31.53	29900	20230726	5.69	46150	-31.53	20230329	29900	5.69	20230726	46150	-31.53	20230329	29900	5.69	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
124	20231006	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31450	100	2	0.32	129390950	4115	217.84	31400	31600	31250	40750	21950	31350	31443.73	5.74	0	959	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1864	6.16	1.10	12	0.07	5106.00	28530.00	46150	20230329	-31.85	29900	20230726	5.18	46150	-31.85	20230329	29900	5.18	20230726	46150	-31.85	20230329	29900	5.18	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
125	20231006	130501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31400	50	2	0.16	114008800	3624	191.85	31400	31600	31250	40750	21950	31350	31459.38	5.74	0	1152	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1861	6.15	1.10	12	0.06	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
126	20231006	120458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31500	150	2	0.48	94986300	3017	159.71	31400	31600	31350	40750	21950	31350	31483.69	5.74	0	1030	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1867	6.17	1.10	12	0.05	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
127	20231006	110454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31500	150	2	0.48	79433100	2523	133.56	31400	31600	31400	40750	21950	31350	31483.59	5.74	0	874	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1867	6.17	1.10	12	0.04	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
128	20231006	100458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31500	150	2	0.48	21830500	693	36.69	31400	31600	31400	40750	21950	31350	31501.44	5.74	0	142	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1867	6.17	1.10	12	0.01	5106.00	28530.00	46150	20230329	-31.74	29900	20230726	5.35	46150	-31.74	20230329	29900	5.35	20230726	46150	-31.74	20230329	29900	5.35	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N
129	20231006	090454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31400	50	2	0.16	439600	14	0.74	31400	31400	31400	40750	21950	31350	31400.00	5.74	0	2	31683	31516	31383	31216	31083	31600	31300	30	9400	500	23190	50	1	5926779	1861	6.15	1.10	12	0.00	5106.00	28530.00	46150	20230329	-31.96	29900	20230726	5.02	46150	-31.96	20230329	29900	5.02	20230726	46150	-31.96	20230329	29900	5.02	20230726	1.08	N	067280	500	29 억		340440	N	N	0	N	00	N