KissMeData/042420/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	160500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	-650	5	-3.16	122588770	6037	37.69	20550	20900	19900	26700	14400	20550	20305.43	2.58	0	57	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	10	1	8856866	1763	-2.50	0.47	12	0.07	-7948.00	42699.00	34550	20221124	-42.40	19100	20231020	4.19	34500	-42.32	20230308	19100	4.19	20231020	34550	-42.40	20221124	19100	4.19	20231020	1.22	N	042420	500	46 억		228192	N	N	4	N	00	N
3	20231031	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20100	-450	5	-2.19	107104070	5260	32.84	20550	20900	19970	26700	14400	20550	20361.27	2.58	0	-42	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1780	-2.53	0.47	12	0.06	-7948.00	42699.00	34550	20221124	-41.82	19100	20231020	5.24	34500	-41.74	20230308	19100	5.24	20231020	34550	-41.82	20221124	19100	5.24	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
4	20231031	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	-550	5	-2.68	91624650	4486	28.01	20550	20900	19990	26700	14400	20550	20424.01	2.58	0	-311	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1771	-2.52	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-42.11	19100	20231020	4.71	34500	-42.03	20230308	19100	4.71	20231020	34550	-42.11	20221124	19100	4.71	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
5	20231031	130507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20150	-400	5	-1.95	86875750	4249	26.53	20550	20900	20000	26700	14400	20550	20445.67	2.58	0	-308	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1785	-2.54	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-41.68	19100	20231020	5.50	34500	-41.59	20230308	19100	5.50	20231020	34550	-41.68	20221124	19100	5.50	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
6	20231031	120503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20250	-300	5	-1.46	78307400	3821	23.86	20550	20900	20050	26700	14400	20550	20493.66	2.58	0	-289	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1794	-2.55	0.47	12	0.04	-7948.00	42699.00	34550	20221124	-41.39	19100	20231020	6.02	34500	-41.30	20230308	19100	6.02	20231020	34550	-41.39	20221124	19100	6.02	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
7	20231031	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20300	-250	5	-1.22	68575950	3338	20.84	20550	20900	20100	26700	14400	20550	20543.99	2.58	0	-140	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1798	-2.55	0.48	12	0.04	-7948.00	42699.00	34550	20221124	-41.24	19100	20231020	6.28	34500	-41.16	20230308	19100	6.28	20231020	34550	-41.24	20221124	19100	6.28	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
8	20231031	100510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20500	-50	5	-0.24	52341900	2535	15.83	20550	20900	20250	26700	14400	20550	20648.47	2.58	0	273	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1816	-2.58	0.48	12	0.03	-7948.00	42699.00	34550	20221124	-40.67	19100	20231020	7.33	34500	-40.58	20230308	19100	7.33	20231020	34550	-40.67	20221124	19100	7.33	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
9	20231031	090506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20800	250	2	1.22	4930600	238	1.49	20550	20800	20550	26700	14400	20550	20732.11	2.58	0	46	21483	21016	20283	19816	19083	21250	20050	47	6150	500	14380	50	1	8856866	1842	-2.62	0.49	12	0.00	-7948.00	42699.00	34550	20221124	-39.80	19100	20231020	8.90	34500	-39.71	20230308	19100	8.90	20231020	34550	-39.80	20221124	19100	8.90	20231020	1.22	N	042420	500	46 억		228192	N	N	10	N	00	N
10	20231030	160501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20550	750	2	3.79	323539220	15933	260.64	19550	20750	19550	25700	13860	19800	20306.23	2.52	0	4832	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1820	-2.59	0.48	12	0.18	-7948.00	42699.00	34550	20221124	-40.52	19100	20231020	7.59	34500	-40.43	20230308	19100	7.59	20231020	34550	-40.52	20221124	19100	7.59	20231020	1.22	N	042420	500	46 억		223367	N	N	10	N	00	N
11	20231030	150450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20600	800	2	4.04	305167970	15041	246.05	19550	20750	19550	25700	13860	19800	20289.07	2.52	0	4401	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1825	-2.59	0.48	12	0.17	-7948.00	42699.00	34550	20221124	-40.38	19100	20231020	7.85	34500	-40.29	20230308	19100	7.85	20231020	34550	-40.38	20221124	19100	7.85	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
12	20231030	140452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20650	850	2	4.29	289554170	14284	233.67	19550	20750	19550	25700	13860	19800	20271.22	2.52	0	4049	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1829	-2.60	0.48	12	0.16	-7948.00	42699.00	34550	20221124	-40.23	19100	20231020	8.12	34500	-40.14	20230308	19100	8.12	20231020	34550	-40.23	20221124	19100	8.12	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
13	20231030	130451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	900	2	4.55	244978820	12117	198.22	19550	20750	19550	25700	13860	19800	20217.78	2.52	0	3412	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1833	-2.60	0.48	12	0.14	-7948.00	42699.00	34550	20221124	-40.09	19100	20231020	8.38	34500	-40.00	20230308	19100	8.38	20231020	34550	-40.09	20221124	19100	8.38	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
14	20231030	120446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20500	700	2	3.54	202956470	10081	164.91	19550	20500	19550	25700	13860	19800	20132.57	2.52	0	2793	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1816	-2.58	0.48	12	0.11	-7948.00	42699.00	34550	20221124	-40.67	19100	20231020	7.33	34500	-40.58	20230308	19100	7.33	20231020	34550	-40.67	20221124	19100	7.33	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
15	20231030	110447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20300	500	2	2.53	155827520	7771	127.12	19550	20400	19550	25700	13860	19800	20052.44	2.52	0	1758	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1798	-2.55	0.48	12	0.09	-7948.00	42699.00	34550	20221124	-41.24	19100	20231020	6.28	34500	-41.16	20230308	19100	6.28	20231020	34550	-41.24	20221124	19100	6.28	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
16	20231030	100450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20150	350	2	1.77	95598770	4795	78.44	19550	20200	19550	25700	13860	19800	19937.18	2.52	0	180	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	50	1	8856866	1785	-2.54	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-41.68	19100	20231020	5.50	34500	-41.59	20230308	19100	5.50	20231020	34550	-41.68	20221124	19100	5.50	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
17	20231030	090444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19600	-200	5	-1.01	1389550	71	1.16	19550	19600	19550	25700	13860	19800	19571.13	2.52	0	-5	20240	20020	19830	19610	19420	19925	19515	47	5900	500	13860	10	1	8856866	1736	-2.47	0.46	12	0.00	-7948.00	42699.00	34550	20221124	-43.27	19100	20231020	2.62	34500	-43.19	20230308	19100	2.62	20231020	34550	-43.27	20221124	19100	2.62	20231020	1.22	N	042420	500	46 억		223367	N	N	9	N	00	N
18	20231027	160422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19800	-70	5	-0.35	120323060	6066	68.65	19870	20050	19640	25800	13910	19870	19835.78	2.53	0	-302	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1754	-2.49	0.46	12	0.07	-7948.00	42699.00	34550	20221124	-42.69	19100	20231020	3.66	34500	-42.61	20230308	19100	3.66	20231020	34550	-42.69	20221124	19100	3.66	20231020	1.16	N	042420	500	46 억		223864	N	N	9	N	00	N
19	20231027	150448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19700	-170	5	-0.86	113002270	5695	64.45	19870	20050	19700	25800	13910	19870	19842.36	2.53	0	-288	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1745	-2.48	0.46	12	0.06	-7948.00	42699.00	34550	20221124	-42.98	19100	20231020	3.14	34500	-42.90	20230308	19100	3.14	20231020	34550	-42.98	20221124	19100	3.14	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
20	20231027	140445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19910	40	2	0.20	85625970	4308	48.76	19870	20050	19720	25800	13910	19870	19876.04	2.53	0	-321	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1763	-2.51	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-42.37	19100	20231020	4.24	34500	-42.29	20230308	19100	4.24	20231020	34550	-42.37	20221124	19100	4.24	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
21	20231027	130438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	30	2	0.15	75010150	3773	42.70	19870	20050	19720	25800	13910	19870	19880.77	2.53	0	-85	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1763	-2.50	0.47	12	0.04	-7948.00	42699.00	34550	20221124	-42.40	19100	20231020	4.19	34500	-42.32	20230308	19100	4.19	20231020	34550	-42.40	20221124	19100	4.19	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
22	20231027	120449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19930	60	2	0.30	67051770	3373	38.17	19870	20050	19720	25800	13910	19870	19878.97	2.53	0	152	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1765	-2.51	0.47	12	0.04	-7948.00	42699.00	34550	20221124	-42.32	19100	20231020	4.35	34500	-42.23	20230308	19100	4.35	20231020	34550	-42.32	20221124	19100	4.35	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
23	20231027	110452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	30	2	0.15	42804620	2155	24.39	19870	20050	19720	25800	13910	19870	19862.93	2.53	0	109	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1763	-2.50	0.47	12	0.02	-7948.00	42699.00	34550	20221124	-42.40	19100	20231020	4.19	34500	-42.32	20230308	19100	4.19	20231020	34550	-42.40	20221124	19100	4.19	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
24	20231027	100447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19760	-110	5	-0.55	24192440	1219	13.80	19870	20050	19720	25800	13910	19870	19846.12	2.53	0	-171	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	10	1	8856866	1750	-2.49	0.46	12	0.01	-7948.00	42699.00	34550	20221124	-42.81	19100	20231020	3.46	34500	-42.72	20230308	19100	3.46	20231020	34550	-42.81	20221124	19100	3.46	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
25	20231027	090443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	180	2	0.91	2970590	149	1.69	19870	20050	19840	25800	13910	19870	19937.30	2.53	0	-6	20323	20096	19873	19646	19423	20210	19760	47	5930	500	13900	50	1	8856866	1776	-2.52	0.47	12	0.00	-7948.00	42699.00	34550	20221124	-41.97	19100	20231020	4.97	34500	-41.88	20230308	19100	4.97	20231020	34550	-41.97	20221124	19100	4.97	20231020	1.16	N	042420	500	46 억		223864	N	N	5	N	00	N
26	20231026	160439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19870	-280	5	-1.39	175293600	8833	17.73	19850	20100	19650	26150	14150	20150	19845.31	2.53	0	9	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1760	-2.50	0.47	12	0.10	-7948.00	42699.00	34550	20221124	-42.49	19100	20231020	4.03	34500	-42.41	20230308	19100	4.03	20231020	34550	-42.49	20221124	19100	4.03	20231020	1.16	N	042420	500	46 억		224152	N	N	5	N	00	N
27	20231026	150439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19870	-280	5	-1.39	161372110	8129	16.32	19850	20100	19650	26150	14150	20150	19851.41	2.53	0	12	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1760	-2.50	0.47	12	0.09	-7948.00	42699.00	34550	20221124	-42.49	19100	20231020	4.03	34500	-42.41	20230308	19100	4.03	20231020	34550	-42.49	20221124	19100	4.03	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
28	20231026	140441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19910	-240	5	-1.19	112548920	5660	11.36	19850	20100	19650	26150	14150	20150	19884.97	2.53	0	-423	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1763	-2.51	0.47	12	0.06	-7948.00	42699.00	34550	20221124	-42.37	19100	20231020	4.24	34500	-42.29	20230308	19100	4.24	20231020	34550	-42.37	20221124	19100	4.24	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
29	20231026	130439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19990	-160	5	-0.79	95057870	4780	9.60	19850	20100	19650	26150	14150	20150	19886.58	2.53	0	-398	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1770	-2.52	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-42.14	19100	20231020	4.66	34500	-42.06	20230308	19100	4.66	20231020	34550	-42.14	20221124	19100	4.66	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
30	20231026	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19940	-210	5	-1.04	72411260	3646	7.32	19850	20050	19650	26150	14150	20150	19860.47	2.53	0	-632	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1766	-2.51	0.47	12	0.04	-7948.00	42699.00	34550	20221124	-42.29	19100	20231020	4.40	34500	-42.20	20230308	19100	4.40	20231020	34550	-42.29	20221124	19100	4.40	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
31	20231026	110443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19910	-240	5	-1.19	47253420	2376	4.77	19850	20050	19650	26150	14150	20150	19887.80	2.53	0	-619	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1763	-2.51	0.47	12	0.03	-7948.00	42699.00	34550	20221124	-42.37	19100	20231020	4.24	34500	-42.29	20230308	19100	4.24	20231020	34550	-42.37	20221124	19100	4.24	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
32	20231026	100442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19920	-230	5	-1.14	35357460	1778	3.57	19850	20050	19650	26150	14150	20150	19886.09	2.53	0	-622	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1764	-2.51	0.47	12	0.02	-7948.00	42699.00	34550	20221124	-42.34	19100	20231020	4.29	34500	-42.26	20230308	19100	4.29	20231020	34550	-42.34	20221124	19100	4.29	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
33	20231026	090441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19840	-310	5	-1.54	9037160	457	0.92	19850	19890	19650	26150	14150	20150	19774.97	2.53	0	-149	22316	21232	20666	19582	19016	20950	19300	47	6000	500	14100	10	1	8856866	1757	-2.50	0.46	12	0.01	-7948.00	42699.00	34550	20221124	-42.58	19100	20231020	3.87	34500	-42.49	20230308	19100	3.87	20231020	34550	-42.58	20221124	19100	3.87	20231020	1.16	N	042420	500	46 억		224152	N	N	0	N	00	N
34	20231025	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20150	-50	5	-0.25	1036762150	49647	429.32	20450	21750	20100	26250	14150	20200	20887.43	2.63	0	-2595	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1785	-2.54	0.47	12	0.56	-7948.00	42699.00	34550	20221124	-41.68	19100	20231020	5.50	34500	-41.59	20230308	19100	5.50	20231020	34550	-41.68	20221124	19100	5.50	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
35	20231025	150442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20350	150	2	0.74	1005644000	48106	416.00	20450	21750	20100	26250	14150	20200	20906.22	2.63	0	-2617	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1802	-2.56	0.48	12	0.54	-7948.00	42699.00	34550	20221124	-41.10	19100	20231020	6.54	34500	-41.01	20230308	19100	6.54	20231020	34550	-41.10	20221124	19100	6.54	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
36	20231025	140439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20500	300	2	1.49	922945800	44033	380.78	20450	21750	20350	26250	14150	20200	20962.05	2.63	0	-2330	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1816	-2.58	0.48	12	0.50	-7948.00	42699.00	34550	20221124	-40.67	19100	20231020	7.33	34500	-40.58	20230308	19100	7.33	20231020	34550	-40.67	20221124	19100	7.33	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
37	20231025	130440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20600	400	2	1.98	790552650	37570	324.89	20450	21750	20400	26250	14150	20200	21044.37	2.63	0	-1347	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1825	-2.59	0.48	12	0.42	-7948.00	42699.00	34550	20221124	-40.38	19100	20231020	7.85	34500	-40.29	20230308	19100	7.85	20231020	34550	-40.38	20221124	19100	7.85	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
38	20231025	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	500	2	2.48	707954000	33549	290.12	20450	21750	20400	26250	14150	20200	21104.79	2.63	0	-476	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1833	-2.60	0.48	12	0.38	-7948.00	42699.00	34550	20221124	-40.09	19100	20231020	8.38	34500	-40.00	20230308	19100	8.38	20231020	34550	-40.09	20221124	19100	8.38	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
39	20231025	110440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20750	550	2	2.72	638632550	30196	261.12	20450	21750	20400	26250	14150	20200	21152.73	2.63	0	-754	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1838	-2.61	0.49	12	0.34	-7948.00	42699.00	34550	20221124	-39.94	19100	20231020	8.64	34500	-39.86	20230308	19100	8.64	20231020	34550	-39.94	20221124	19100	8.64	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
40	20231025	100439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21500	1300	2	6.44	478718400	22623	195.63	20450	21750	20400	26250	14150	20200	21164.96	2.63	0	160	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1904	-2.71	0.50	12	0.26	-7948.00	42699.00	34550	20221124	-37.77	19100	20231020	12.57	34500	-37.68	20230308	19100	12.57	20231020	34550	-37.77	20221124	19100	12.57	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
41	20231025	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	500	2	2.48	48980850	2372	20.51	20450	20750	20400	26250	14150	20200	20669.39	2.63	0	-402	20986	20592	20156	19762	19326	20790	19960	47	6050	500	14140	50	1	8856866	1833	-2.60	0.48	12	0.03	-7948.00	42699.00	34550	20221124	-40.09	19100	20231020	8.38	34500	-40.00	20230308	19100	8.38	20231020	34550	-40.09	20221124	19100	8.38	20231020	1.17	N	042420	500	46 억		232574	N	N	0	N	00	N
42	20231024	160430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20200	360	2	1.81	232253110	11547	88.38	19870	20550	19720	25750	13890	19840	20113.23	2.62	0	360	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1789	-2.54	0.47	12	0.13	-7948.00	42699.00	34550	20221124	-41.53	19100	20231020	5.76	34500	-41.45	20230308	19100	5.76	20231020	34550	-41.53	20221124	19100	5.76	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
43	20231024	150437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20350	510	2	2.57	198328060	9878	75.61	19870	20450	19720	25750	13890	19840	20077.75	2.62	0	79	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1802	-2.56	0.48	12	0.11	-7948.00	42699.00	34550	20221124	-41.10	19100	20231020	6.54	34500	-41.01	20230308	19100	6.54	20231020	34550	-41.10	20221124	19100	6.54	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
44	20231024	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20200	360	2	1.81	148287360	7413	56.74	19870	20250	19720	25750	13890	19840	20003.69	2.62	0	-579	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1789	-2.54	0.47	12	0.08	-7948.00	42699.00	34550	20221124	-41.53	19100	20231020	5.76	34500	-41.45	20230308	19100	5.76	20231020	34550	-41.53	20221124	19100	5.76	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
45	20231024	130435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20150	310	2	1.56	131757510	6594	50.47	19870	20250	19720	25750	13890	19840	19981.42	2.62	0	-933	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1785	-2.54	0.47	12	0.07	-7948.00	42699.00	34550	20221124	-41.68	19100	20231020	5.50	34500	-41.59	20230308	19100	5.50	20231020	34550	-41.68	20221124	19100	5.50	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
46	20231024	120439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20100	260	2	1.31	114568110	5739	43.93	19870	20250	19720	25750	13890	19840	19963.08	2.62	0	-1379	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1780	-2.53	0.47	12	0.06	-7948.00	42699.00	34550	20221124	-41.82	19100	20231020	5.24	34500	-41.74	20230308	19100	5.24	20231020	34550	-41.82	20221124	19100	5.24	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
47	20231024	110434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19920	80	2	0.40	92915740	4657	35.64	19870	20250	19720	25750	13890	19840	19951.84	2.62	0	-1856	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	10	1	8856866	1764	-2.51	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-42.34	19100	20231020	4.29	34500	-42.26	20230308	19100	4.29	20231020	34550	-42.34	20221124	19100	4.29	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
48	20231024	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	160	2	0.81	60476170	3018	23.10	19870	20250	19750	25750	13890	19840	20038.49	2.62	0	-1208	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1771	-2.52	0.47	12	0.03	-7948.00	42699.00	34550	20221124	-42.11	19100	20231020	4.71	34500	-42.03	20230308	19100	4.71	20231020	34550	-42.11	20221124	19100	4.71	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
49	20231024	090434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	210	2	1.06	5213010	262	2.01	19870	20050	19870	25750	13890	19840	19896.98	2.62	0	27	20640	20240	19950	19550	19260	20440	19750	47	5910	500	13880	50	1	8856866	1776	-2.52	0.47	12	0.00	-7948.00	42699.00	34550	20221124	-41.97	19100	20231020	4.97	34500	-41.88	20230308	19100	4.97	20231020	34550	-41.97	20221124	19100	4.97	20231020	1.19	N	042420	500	46 억		232139	N	N	0	N	00	N
50	20231023	160428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19840	-90	5	-0.45	259547610	13044	71.08	19780	20350	19660	25900	13960	19930	19899.80	2.65	0	-2969	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	10	1	8856866	1757	-2.50	0.46	12	0.15	-7948.00	42699.00	34550	20221124	-42.58	19100	20231020	3.87	34500	-42.49	20230308	19100	3.87	20231020	34550	-42.58	20221124	19100	3.87	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
51	20231023	150427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19850	-80	5	-0.40	230613140	11585	63.13	19780	20350	19660	25900	13960	19930	19906.18	2.65	0	-2926	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	10	1	8856866	1758	-2.50	0.46	12	0.13	-7948.00	42699.00	34550	20221124	-42.55	19100	20231020	3.93	34500	-42.46	20230308	19100	3.93	20231020	34550	-42.55	20221124	19100	3.93	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
52	20231023	140429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19850	-80	5	-0.40	165283460	8295	45.20	19780	20350	19660	25900	13960	19930	19925.67	2.65	0	-2581	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	10	1	8856866	1758	-2.50	0.46	12	0.09	-7948.00	42699.00	34550	20221124	-42.55	19100	20231020	3.93	34500	-42.46	20230308	19100	3.93	20231020	34550	-42.55	20221124	19100	3.93	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
53	20231023	130431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	-50	5	-0.25	117232710	5875	32.01	19780	20350	19660	25900	13960	19930	19954.50	2.65	0	-1066	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	10	1	8856866	1761	-2.50	0.47	12	0.07	-7948.00	42699.00	34550	20221124	-42.46	19100	20231020	4.08	34500	-42.38	20230308	19100	4.08	20231020	34550	-42.46	20221124	19100	4.08	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
54	20231023	120428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	120	2	0.60	115660030	5796	31.58	19780	20350	19660	25900	13960	19930	19955.15	2.65	0	-1021	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	50	1	8856866	1776	-2.52	0.47	12	0.07	-7948.00	42699.00	34550	20221124	-41.97	19100	20231020	4.97	34500	-41.88	20230308	19100	4.97	20231020	34550	-41.97	20221124	19100	4.97	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
55	20231023	110427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20300	370	2	1.86	111954830	5612	30.58	19780	20350	19660	25900	13960	19930	19949.19	2.65	0	-934	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	50	1	8856866	1798	-2.55	0.48	12	0.06	-7948.00	42699.00	34550	20221124	-41.24	19100	20231020	6.28	34500	-41.16	20230308	19100	6.28	20231020	34550	-41.24	20221124	19100	6.28	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
56	20231023	100423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20100	170	2	0.85	84266430	4240	23.10	19780	20250	19660	25900	13960	19930	19874.16	2.65	0	-354	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	50	1	8856866	1780	-2.53	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-41.82	19100	20231020	5.24	34500	-41.74	20230308	19100	5.24	20231020	34550	-41.82	20221124	19100	5.24	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
57	20231023	090432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19770	-160	5	-0.80	4608710	233	1.27	19780	19780	19770	25900	13960	19930	19779.87	2.65	0	-32	20643	20286	19693	19336	18743	20465	19515	47	5970	500	13950	10	1	8856866	1751	-2.49	0.46	12	0.00	-7948.00	42699.00	34550	20221124	-42.78	19100	20231020	3.51	34500	-42.70	20230308	19100	3.51	20231020	34550	-42.78	20221124	19100	3.51	20231020	1.19	N	042420	500	46 억		235078	N	N	0	N	00	N
58	20231020	160427	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	19930	-70	5	-0.35	356815020	18226	79.06	19500	20050	19100	26000	14000	20000	19576.28	2.69	0	-2958	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1765	-2.51	0.47	12	0.21	-7948.00	42699.00	34550	20221124	-42.32	19100	20231020	4.35	34500	-42.23	20230308	19100	4.35	20231020	34550	-42.32	20221124	19100	4.35	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
59	20231020	150427	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20000	0	3	0.00	345030720	17634	76.50	19500	20050	19100	26000	14000	20000	19566.22	2.69	0	-2843	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	50	1	8856866	1771	-2.52	0.47	12	0.20	-7948.00	42699.00	34550	20221124	-42.11	19100	20231020	4.71	34500	-42.03	20230308	19100	4.71	20231020	34550	-42.11	20221124	19100	4.71	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
60	20231020	140429	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	19990	-10	5	-0.05	301713760	15456	67.05	19500	20050	19100	26000	14000	20000	19520.82	2.69	0	-2493	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1770	-2.52	0.47	12	0.17	-7948.00	42699.00	34550	20221124	-42.14	19100	20231020	4.66	34500	-42.06	20230308	19100	4.66	20231020	34550	-42.14	20221124	19100	4.66	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
61	20231020	130418	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	19890	-110	5	-0.55	258847160	13308	57.73	19500	19960	19100	26000	14000	20000	19450.49	2.69	0	-2506	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1762	-2.50	0.47	12	0.15	-7948.00	42699.00	34550	20221124	-42.43	19100	20231020	4.14	34500	-42.35	20230308	19100	4.14	20231020	34550	-42.43	20221124	19100	4.14	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
62	20231020	120424	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	19690	-310	5	-1.55	227993690	11744	50.95	19500	19960	19100	26000	14000	20000	19413.63	2.69	0	-2466	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1744	-2.48	0.46	12	0.13	-7948.00	42699.00	34550	20221124	-43.01	19100	20231020	3.09	34500	-42.93	20230308	19100	3.09	20231020	34550	-43.01	20221124	19100	3.09	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
63	20231020	110429	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	19220	-780	5	-3.90	185300240	9549	41.42	19500	19960	19100	26000	14000	20000	19405.20	2.69	0	-2495	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1702	-2.42	0.45	12	0.11	-7948.00	42699.00	34550	20221124	-44.37	19100	20231020	0.63	34500	-44.29	20230308	19100	0.63	20231020	34550	-44.37	20221124	19100	0.63	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
64	20231020	100424	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	19310	-690	5	-3.45	118365710	6070	26.33	19500	19960	19230	26000	14000	20000	19500.12	2.69	0	-1742	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1710	-2.43	0.45	12	0.07	-7948.00	42699.00	34550	20221124	-44.11	19230	20231020	0.42	34500	-44.03	20230308	19230	0.42	20231020	34550	-44.11	20221124	19230	0.42	20231020	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
65	20231020	090427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19940	-60	5	-0.30	4273380	218	0.95	19500	19940	19500	26000	14000	20000	19602.66	2.69	0	-7	21660	20830	20270	19440	18880	20550	19160	47	6000	500	14000	10	1	8856866	1766	-2.51	0.47	12	0.00	-7948.00	42699.00	34550	20221124	-42.29	19330	20231006	3.16	34500	-42.20	20230308	19330	3.16	20231006	34550	-42.29	20221124	19330	3.16	20231006	1.20	N	042420	500	46 억		237918	N	N	0	N	00	N
66	20231019	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	-900	5	-4.31	466163030	23022	93.64	20900	21100	19710	27150	14650	20900	20248.62	2.75	0	-5325	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	50	1	8856866	1771	-2.52	0.47	12	0.26	-7948.00	42699.00	34550	20221124	-42.11	19330	20231006	3.47	34500	-42.03	20230308	19330	3.47	20231006	34550	-42.11	20221124	19330	3.47	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
67	20231019	150422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19980	-920	5	-4.40	427586250	21089	85.78	20900	21100	19710	27150	14650	20900	20275.32	2.75	0	-5066	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	10	1	8856866	1770	-2.51	0.47	12	0.24	-7948.00	42699.00	34550	20221124	-42.17	19330	20231006	3.36	34500	-42.09	20230308	19330	3.36	20231006	34550	-42.17	20221124	19330	3.36	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
68	20231019	140423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20100	-800	5	-3.83	387295560	19076	77.59	20900	21100	19710	27150	14650	20900	20302.77	2.75	0	-4381	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	50	1	8856866	1780	-2.53	0.47	12	0.22	-7948.00	42699.00	34550	20221124	-41.82	19330	20231006	3.98	34500	-41.74	20230308	19330	3.98	20231006	34550	-41.82	20221124	19330	3.98	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
69	20231019	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	-1000	5	-4.78	352401880	17333	70.50	20900	21100	19710	27150	14650	20900	20331.27	2.75	0	-4094	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	10	1	8856866	1763	-2.50	0.47	12	0.20	-7948.00	42699.00	34550	20221124	-42.40	19330	20231006	2.95	34500	-42.32	20230308	19330	2.95	20231006	34550	-42.40	20221124	19330	2.95	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
70	20231019	120422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20100	-800	5	-3.83	247436300	12059	49.05	20900	21100	19930	27150	14650	20900	20518.81	2.75	0	-3842	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	50	1	8856866	1780	-2.53	0.47	12	0.14	-7948.00	42699.00	34550	20221124	-41.82	19330	20231006	3.98	34500	-41.74	20230308	19330	3.98	20231006	34550	-41.82	20221124	19330	3.98	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
71	20231019	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20350	-550	5	-2.63	175254500	8464	34.43	20900	21100	20250	27150	14650	20900	20705.87	2.75	0	-3392	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	50	1	8856866	1802	-2.56	0.48	12	0.10	-7948.00	42699.00	34550	20221124	-41.10	19330	20231006	5.28	34500	-41.01	20230308	19330	5.28	20231006	34550	-41.10	20221124	19330	5.28	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
72	20231019	100420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	-200	5	-0.96	148358100	7145	29.06	20900	21100	20300	27150	14650	20900	20763.90	2.75	0	-2932	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	50	1	8856866	1833	-2.60	0.48	12	0.08	-7948.00	42699.00	34550	20221124	-40.09	19330	20231006	7.09	34500	-40.00	20230308	19330	7.09	20231006	34550	-40.09	20221124	19330	7.09	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
73	20231019	090423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20600	-300	5	-1.44	20578450	993	4.04	20900	20900	20500	27150	14650	20900	20723.51	2.75	0	-667	22666	21782	21166	20282	19666	21475	19975	47	6250	500	14630	50	1	8856866	1825	-2.59	0.48	12	0.01	-7948.00	42699.00	34550	20221124	-40.38	19330	20231006	6.57	34500	-40.29	20230308	19330	6.57	20231006	34550	-40.38	20221124	19330	6.57	20231006	1.15	N	042420	500	46 억		243539	N	N	3	N	00	N
74	20231018	160425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20900	-1050	5	-4.78	515436100	24427	10.20	21900	22050	20550	28500	15400	21950	21101.32	2.75	0	345	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1851	-2.63	0.49	12	0.28	-7948.00	42699.00	34550	20221124	-39.51	19330	20231006	8.12	34500	-39.42	20230308	19330	8.12	20231006	34550	-39.51	20221124	19330	8.12	20231006	1.13	N	042420	500	46 억		243222	N	N	3	N	00	N
75	20231018	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	-1250	5	-5.69	473737150	22415	9.36	21900	22050	20550	28500	15400	21950	21134.06	2.75	0	474	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1833	-2.60	0.48	12	0.25	-7948.00	42699.00	34550	20221124	-40.09	19330	20231006	7.09	34500	-40.00	20230308	19330	7.09	20231006	34550	-40.09	20221124	19330	7.09	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
76	20231018	140416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20950	-1000	5	-4.56	427419200	20173	8.42	21900	22050	20550	28500	15400	21950	21186.89	2.75	0	509	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1856	-2.64	0.49	12	0.23	-7948.00	42699.00	34550	20221124	-39.36	19330	20231006	8.38	34500	-39.28	20230308	19330	8.38	20231006	34550	-39.36	20221124	19330	8.38	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
77	20231018	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20750	-1200	5	-5.47	407728700	19228	8.03	21900	22050	20550	28500	15400	21950	21204.13	2.75	0	799	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1838	-2.61	0.49	12	0.22	-7948.00	42699.00	34550	20221124	-39.94	19330	20231006	7.35	34500	-39.86	20230308	19330	7.35	20231006	34550	-39.94	20221124	19330	7.35	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
78	20231018	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20750	-1200	5	-5.47	396487500	18685	7.80	21900	22050	20550	28500	15400	21950	21218.74	2.75	0	721	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1838	-2.61	0.49	12	0.21	-7948.00	42699.00	34550	20221124	-39.94	19330	20231006	7.35	34500	-39.86	20230308	19330	7.35	20231006	34550	-39.94	20221124	19330	7.35	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
79	20231018	110418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20800	-1150	5	-5.24	368317650	17326	7.23	21900	22050	20550	28500	15400	21950	21257.25	2.75	0	377	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1842	-2.62	0.49	12	0.20	-7948.00	42699.00	34550	20221124	-39.80	19330	20231006	7.60	34500	-39.71	20230308	19330	7.60	20231006	34550	-39.80	20221124	19330	7.60	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
80	20231018	100421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20900	-1050	5	-4.78	260093600	12139	5.07	21900	22050	20800	28500	15400	21950	21425.37	2.75	0	807	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1851	-2.63	0.49	12	0.14	-7948.00	42699.00	34550	20221124	-39.51	19330	20231006	8.12	34500	-39.42	20230308	19330	8.12	20231006	34550	-39.51	20221124	19330	8.12	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
81	20231018	090417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21550	-400	5	-1.82	46366650	2137	0.89	21900	21900	21500	28500	15400	21950	21694.57	2.75	0	-148	27243	24596	22053	19406	16863	25920	20730	47	6550	500	15360	50	1	8856866	1909	-2.71	0.50	12	0.02	-7948.00	42699.00	34550	20221124	-37.63	19330	20231006	11.48	34500	-37.54	20230308	19330	11.48	20231006	34550	-37.63	20221124	19330	11.48	20231006	1.13	N	042420	500	46 억		243222	N	N	0	N	00	N
82	20231017	160420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21950	2480	2	12.74	5455659950	238510	2423.88	19510	24700	19510	25300	13630	19470	22874.44	2.84	0	-8710	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	1944	-2.76	0.51	12	2.69	-7948.00	42699.00	34550	20221124	-36.47	19330	20231006	13.55	34500	-36.38	20230308	19330	13.55	20231006	34550	-36.47	20221124	19330	13.55	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
83	20231017	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21650	2180	2	11.20	5325446600	232570	2363.52	19510	24700	19510	25300	13630	19470	22898.25	2.84	0	-8748	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	1918	-2.72	0.51	12	2.63	-7948.00	42699.00	34550	20221124	-37.34	19330	20231006	12.00	34500	-37.25	20230308	19330	12.00	20231006	34550	-37.34	20221124	19330	12.00	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
84	20231017	140420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22200	2730	2	14.02	5185833450	226153	2298.30	19510	24700	19510	25300	13630	19470	22930.64	2.84	0	-10024	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	1966	-2.79	0.52	12	2.55	-7948.00	42699.00	34550	20221124	-35.75	19330	20231006	14.85	34500	-35.65	20230308	19330	14.85	20231006	34550	-35.75	20221124	19330	14.85	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
85	20231017	130418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22800	3330	2	17.10	4736868900	206267	2096.21	19510	24700	19510	25300	13630	19470	22964.74	2.84	0	-11624	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	2019	-2.87	0.53	12	2.33	-7948.00	42699.00	34550	20221124	-34.01	19330	20231006	17.95	34500	-33.91	20230308	19330	17.95	20231006	34550	-34.01	20221124	19330	17.95	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
86	20231017	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22550	3080	2	15.82	4314873300	187606	1906.57	19510	24700	19510	25300	13630	19470	22999.66	2.84	0	-12213	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	1997	-2.84	0.53	12	2.12	-7948.00	42699.00	34550	20221124	-34.73	19330	20231006	16.66	34500	-34.64	20230308	19330	16.66	20231006	34550	-34.73	20221124	19330	16.66	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
87	20231017	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22650	3180	2	16.33	3861959600	167476	1701.99	19510	24700	19510	25300	13630	19470	23059.78	2.84	0	-11627	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	2006	-2.85	0.53	12	1.89	-7948.00	42699.00	34550	20221124	-34.44	19330	20231006	17.18	34500	-34.35	20230308	19330	17.18	20231006	34550	-34.44	20221124	19330	17.18	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
88	20231017	100414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23550	4080	2	20.96	669560300	31352	318.62	19510	23550	19510	25300	13630	19470	21356.22	2.84	0	15	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	50	1	8856866	2086	-2.96	0.55	12	0.35	-7948.00	42699.00	34550	20221124	-31.84	19330	20231006	21.83	34500	-31.74	20230308	19330	21.83	20231006	34550	-31.84	20221124	19330	21.83	20231006	1.15	N	042420	500	46 억		251885	Y	N	3	N	00	N
89	20231017	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19660	190	2	0.98	32931700	1684	17.11	19510	19750	19510	25300	13630	19470	19555.64	2.84	0	245	20123	19796	19613	19286	19103	19705	19195	47	5830	500	13620	10	1	8856866	1741	-2.47	0.46	12	0.02	-7948.00	42699.00	34550	20221124	-43.10	19330	20231006	1.71	34500	-43.01	20230308	19330	1.71	20231006	34550	-43.10	20221124	19330	1.71	20231006	1.15	N	042420	500	46 억		251885	N	N	3	N	00	N
90	20231016	160415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19470	-830	5	-4.09	193444670	9833	111.73	19940	19940	19430	26350	14250	20300	19673.63	2.88	0	-3305	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1724	-2.45	0.46	12	0.11	-7948.00	42699.00	34550	20221124	-43.65	19330	20231006	0.72	34500	-43.57	20230308	19330	0.72	20231006	34550	-43.65	20221124	19330	0.72	20231006	1.15	N	042420	500	46 억		255188	N	N	3	N	00	N
91	20231016	150415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19490	-810	5	-3.99	164290140	8335	94.71	19940	19940	19430	26350	14250	20300	19710.87	2.88	0	-3150	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1726	-2.45	0.46	12	0.09	-7948.00	42699.00	34550	20221124	-43.59	19330	20231006	0.83	34500	-43.51	20230308	19330	0.83	20231006	34550	-43.59	20221124	19330	0.83	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
92	20231016	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19550	-750	5	-3.69	147537180	7477	84.96	19940	19940	19430	26350	14250	20300	19732.14	2.88	0	-2890	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1732	-2.46	0.46	12	0.08	-7948.00	42699.00	34550	20221124	-43.42	19330	20231006	1.14	34500	-43.33	20230308	19330	1.14	20231006	34550	-43.42	20221124	19330	1.14	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
93	20231016	130414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19640	-660	5	-3.25	136469930	6912	78.54	19940	19940	19430	26350	14250	20300	19743.91	2.88	0	-2596	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1739	-2.47	0.46	12	0.08	-7948.00	42699.00	34550	20221124	-43.15	19330	20231006	1.60	34500	-43.07	20230308	19330	1.60	20231006	34550	-43.15	20221124	19330	1.60	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
94	20231016	120414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19580	-720	5	-3.55	120292310	6084	69.13	19940	19940	19560	26350	14250	20300	19771.91	2.88	0	-2399	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1734	-2.46	0.46	12	0.07	-7948.00	42699.00	34550	20221124	-43.33	19330	20231006	1.29	34500	-43.25	20230308	19330	1.29	20231006	34550	-43.33	20221124	19330	1.29	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
95	20231016	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19750	-550	5	-2.71	79460390	4010	45.56	19940	19940	19730	26350	14250	20300	19815.56	2.88	0	-1540	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1749	-2.48	0.46	12	0.05	-7948.00	42699.00	34550	20221124	-42.84	19330	20231006	2.17	34500	-42.75	20230308	19330	2.17	20231006	34550	-42.84	20221124	19330	2.17	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
96	20231016	100409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19830	-470	5	-2.32	53143000	2680	30.45	19940	19940	19730	26350	14250	20300	19829.48	2.88	0	-885	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1756	-2.49	0.46	12	0.03	-7948.00	42699.00	34550	20221124	-42.60	19330	20231006	2.59	34500	-42.52	20230308	19330	2.59	20231006	34550	-42.60	20221124	19330	2.59	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
97	20231016	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19850	-450	5	-2.22	8997500	452	5.14	19940	19940	19850	26350	14250	20300	19905.97	2.88	0	-95	20760	20530	20070	19840	19380	20645	19955	47	6050	500	14210	10	1	8856866	1758	-2.50	0.46	12	0.01	-7948.00	42699.00	34550	20221124	-42.55	19330	20231006	2.69	34500	-42.46	20230308	19330	2.69	20231006	34550	-42.55	20221124	19330	2.69	20231006	1.15	N	042420	500	46 억		255188	N	N	6	N	00	N
98	20231012	160421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	240	2	1.21	167343490	8391	91.83	19800	20250	19700	25750	13870	19810	19941.91	2.89	0	1469	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1776	-2.52	0.47	12	0.09	-7948.00	42699.00	34550	20221124	-41.97	19330	20231006	3.72	34500	-41.88	20230308	19330	3.72	20231006	34550	-41.97	20221124	19330	3.72	20231006	1.15	N	042420	500	46 억		255812	N	N	3	N	00	N
99	20231012	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	190	2	0.96	157666340	7908	86.54	19800	20250	19700	25750	13870	19810	19937.57	2.89	0	1360	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1771	-2.52	0.47	12	0.09	-7948.00	42699.00	34550	20221124	-42.11	19330	20231006	3.47	34500	-42.03	20230308	19330	3.47	20231006	34550	-42.11	20221124	19330	3.47	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
100	20231012	140413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	240	2	1.21	147399570	7395	80.93	19800	20250	19700	25750	13870	19810	19932.33	2.89	0	1393	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1776	-2.52	0.47	12	0.08	-7948.00	42699.00	34550	20221124	-41.97	19330	20231006	3.72	34500	-41.88	20230308	19330	3.72	20231006	34550	-41.97	20221124	19330	3.72	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
101	20231012	130414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	240	2	1.21	134231920	6742	73.78	19800	20150	19700	25750	13870	19810	19909.81	2.89	0	1427	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1776	-2.52	0.47	12	0.08	-7948.00	42699.00	34550	20221124	-41.97	19330	20231006	3.72	34500	-41.88	20230308	19330	3.72	20231006	34550	-41.97	20221124	19330	3.72	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
102	20231012	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	240	2	1.21	125272820	6296	68.90	19800	20150	19700	25750	13870	19810	19897.21	2.89	0	1385	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1776	-2.52	0.47	12	0.07	-7948.00	42699.00	34550	20221124	-41.97	19330	20231006	3.72	34500	-41.88	20230308	19330	3.72	20231006	34550	-41.97	20221124	19330	3.72	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
103	20231012	110418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19950	140	2	0.71	114017930	5734	62.75	19800	20150	19700	25750	13870	19810	19884.54	2.89	0	1179	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	10	1	8856866	1767	-2.51	0.47	12	0.06	-7948.00	42699.00	34550	20221124	-42.26	19330	20231006	3.21	34500	-42.17	20230308	19330	3.21	20231006	34550	-42.26	20221124	19330	3.21	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
104	20231012	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	240	2	1.21	86613650	4355	47.66	19800	20150	19700	25750	13870	19810	19888.32	2.89	0	1064	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1776	-2.52	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-41.97	19330	20231006	3.72	34500	-41.88	20230308	19330	3.72	20231006	34550	-41.97	20221124	19330	3.72	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
105	20231012	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	190	2	0.96	58680190	2963	32.43	19800	20000	19700	25750	13870	19810	19804.32	2.89	0	299	20456	20132	19826	19502	19196	20295	19665	47	5940	500	13860	50	1	8856866	1771	-2.52	0.47	12	0.03	-7948.00	42699.00	34550	20221124	-42.11	19330	20231006	3.47	34500	-42.03	20230308	19330	3.47	20231006	34550	-42.11	20221124	19330	3.47	20231006	1.15	N	042420	500	46 억		255812	N	N	5	N	00	N
106	20231011	160415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19810	10	2	0.05	179446180	9052	96.55	19520	20150	19520	25700	13860	19800	19823.93	2.89	0	-90	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1755	-2.49	0.46	12	0.10	-7948.00	42699.00	34550	20221124	-42.66	19330	20231006	2.48	34500	-42.58	20230308	19330	2.48	20231006	34550	-42.66	20221124	19330	2.48	20231006	1.19	N	042420	500	46 억		255717	N	N	5	N	00	N
107	20231011	150415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19800	0	3	0.00	161233080	8132	86.74	19520	20150	19520	25700	13860	19800	19826.99	2.89	0	196	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1754	-2.49	0.46	12	0.09	-7948.00	42699.00	34550	20221124	-42.69	19330	20231006	2.43	34500	-42.61	20230308	19330	2.43	20231006	34550	-42.69	20221124	19330	2.43	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
108	20231011	140420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19920	120	2	0.61	153650900	7750	82.67	19520	20150	19520	25700	13860	19800	19825.92	2.89	0	243	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1764	-2.51	0.47	12	0.09	-7948.00	42699.00	34550	20221124	-42.34	19330	20231006	3.05	34500	-42.26	20230308	19330	3.05	20231006	34550	-42.34	20221124	19330	3.05	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
109	20231011	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19960	160	2	0.81	139216240	7024	74.92	19520	20150	19520	25700	13860	19800	19820.08	2.89	0	731	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1768	-2.51	0.47	12	0.08	-7948.00	42699.00	34550	20221124	-42.23	19330	20231006	3.26	34500	-42.14	20230308	19330	3.26	20231006	34550	-42.23	20221124	19330	3.26	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
110	20231011	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19970	170	2	0.86	131764990	6650	70.93	19520	20150	19520	25700	13860	19800	19814.28	2.89	0	975	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1769	-2.51	0.47	12	0.08	-7948.00	42699.00	34550	20221124	-42.20	19330	20231006	3.31	34500	-42.12	20230308	19330	3.31	20231006	34550	-42.20	20221124	19330	3.31	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
111	20231011	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19770	-30	5	-0.15	104304010	5274	56.26	19520	20150	19520	25700	13860	19800	19777.02	2.89	0	1189	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1751	-2.49	0.46	12	0.06	-7948.00	42699.00	34550	20221124	-42.78	19330	20231006	2.28	34500	-42.70	20230308	19330	2.28	20231006	34550	-42.78	20221124	19330	2.28	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
112	20231011	100414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19900	100	2	0.51	92348290	4671	49.82	19520	20150	19520	25700	13860	19800	19770.56	2.89	0	1348	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1763	-2.50	0.47	12	0.05	-7948.00	42699.00	34550	20221124	-42.40	19330	20231006	2.95	34500	-42.32	20230308	19330	2.95	20231006	34550	-42.40	20221124	19330	2.95	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
113	20231011	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19990	190	2	0.96	49413930	2519	26.87	19520	20050	19520	25700	13860	19800	19616.49	2.89	0	434	21200	20500	20050	19350	18900	20275	19125	47	5900	500	13860	10	1	8856866	1770	-2.52	0.47	12	0.03	-7948.00	42699.00	34550	20221124	-42.14	19330	20231006	3.41	34500	-42.06	20230308	19330	3.41	20231006	34550	-42.14	20221124	19330	3.41	20231006	1.19	N	042420	500	46 억		255717	N	N	9	N	00	N
114	20231010	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19800	-700	5	-3.41	186819530	9337	51.92	20250	20750	19600	26650	14350	20500	20009.95	2.93	0	-3613	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	10	1	8856866	1754	-2.49	0.46	12	0.11	-7948.00	42699.00	34550	20221124	-42.69	19330	20231006	2.43	34500	-42.61	20230308	19330	2.43	20231006	34550	-42.69	20221124	19330	2.43	20231006	1.24	N	042420	500	46 억		259346	N	N	9	N	00	N
115	20231010	150411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19870	-630	5	-3.07	167103100	8337	46.36	20250	20750	19600	26650	14350	20500	20043.50	2.93	0	-3411	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	10	1	8856866	1760	-2.50	0.47	12	0.09	-7948.00	42699.00	34550	20221124	-42.49	19330	20231006	2.79	34500	-42.41	20230308	19330	2.79	20231006	34550	-42.49	20221124	19330	2.79	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
116	20231010	140412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19830	-670	5	-3.27	123215390	6112	33.98	20250	20750	19830	26650	14350	20500	20159.53	2.93	0	-1752	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	10	1	8856866	1756	-2.49	0.46	12	0.07	-7948.00	42699.00	34550	20221124	-42.60	19330	20231006	2.59	34500	-42.52	20230308	19330	2.59	20231006	34550	-42.60	20221124	19330	2.59	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
117	20231010	130409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19880	-620	5	-3.02	102679860	5078	28.23	20250	20750	19840	26650	14350	20500	20220.48	2.93	0	-953	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	10	1	8856866	1761	-2.50	0.47	12	0.06	-7948.00	42699.00	34550	20221124	-42.46	19330	20231006	2.85	34500	-42.38	20230308	19330	2.85	20231006	34550	-42.46	20221124	19330	2.85	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
118	20231010	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20250	-250	5	-1.22	66787500	3283	18.25	20250	20750	20150	26650	14350	20500	20343.39	2.93	0	-681	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	50	1	8856866	1794	-2.55	0.47	12	0.04	-7948.00	42699.00	34550	20221124	-41.39	19330	20231006	4.76	34500	-41.30	20230308	19330	4.76	20231006	34550	-41.39	20221124	19330	4.76	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
119	20231010	110402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20150	-350	5	-1.71	49638500	2435	13.54	20250	20750	20150	26650	14350	20500	20385.37	2.93	0	-288	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	50	1	8856866	1785	-2.54	0.47	12	0.03	-7948.00	42699.00	34550	20221124	-41.68	19330	20231006	4.24	34500	-41.59	20230308	19330	4.24	20231006	34550	-41.68	20221124	19330	4.24	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
120	20231010	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20450	-50	5	-0.24	28360600	1388	7.72	20250	20750	20250	26650	14350	20500	20432.66	2.93	0	338	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	50	1	8856866	1811	-2.57	0.48	12	0.02	-7948.00	42699.00	34550	20221124	-40.81	19330	20231006	5.79	34500	-40.72	20230308	19330	5.79	20231006	34550	-40.81	20221124	19330	5.79	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
121	20231010	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20400	-100	5	-0.49	6626400	326	1.81	20250	20750	20250	26650	14350	20500	20325.85	2.93	0	4	21946	21222	20276	19552	18606	21585	19915	47	6150	500	14350	50	1	8856866	1807	-2.57	0.48	12	0.00	-7948.00	42699.00	34550	20221124	-40.96	19330	20231006	5.54	34500	-40.87	20230308	19330	5.54	20231006	34550	-40.96	20221124	19330	5.54	20231006	1.24	N	042420	500	46 억		259346	N	N	1	N	00	N
122	20231006	160410	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20500	770	2	3.90	359643220	17909	127.68	19330	21000	19330	25600	13820	19730	20081.68	2.89	0	3757	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1816	-2.58	0.48	12	0.20	-7948.00	42699.00	34550	20221124	-40.67	19330	20231006	6.05	34500	-40.58	20230308	19330	6.05	20231006	34550	-40.67	20221124	19330	6.05	20231006	1.26	N	042420	500	46 억		255663	N	N	1	N	00	N
123	20231006	150402	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20800	1070	2	5.42	349675670	17425	124.22	19330	21000	19330	25600	13820	19730	20067.47	2.89	0	3699	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1842	-2.62	0.49	12	0.20	-7948.00	42699.00	34550	20221124	-39.80	19330	20231006	7.60	34500	-39.71	20230308	19330	7.60	20231006	34550	-39.80	20221124	19330	7.60	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N
124	20231006	140403	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20800	1070	2	5.42	341294820	17021	121.34	19330	21000	19330	25600	13820	19730	20051.40	2.89	0	3810	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1842	-2.62	0.49	12	0.19	-7948.00	42699.00	34550	20221124	-39.80	19330	20231006	7.60	34500	-39.71	20230308	19330	7.60	20231006	34550	-39.80	20221124	19330	7.60	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N
125	20231006	130401	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20900	1170	2	5.93	305037420	15278	108.92	19330	21000	19330	25600	13820	19730	19965.80	2.89	0	4025	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1851	-2.63	0.49	12	0.17	-7948.00	42699.00	34550	20221124	-39.51	19330	20231006	8.12	34500	-39.42	20230308	19330	8.12	20231006	34550	-39.51	20221124	19330	8.12	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N
126	20231006	120358	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20650	920	2	4.66	272654670	13721	97.82	19330	20800	19330	25600	13820	19730	19871.34	2.89	0	4248	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1829	-2.60	0.48	12	0.15	-7948.00	42699.00	34550	20221124	-40.23	19330	20231006	6.83	34500	-40.14	20230308	19330	6.83	20231006	34550	-40.23	20221124	19330	6.83	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N
127	20231006	110357	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20750	1020	2	5.17	267027720	13449	95.88	19330	20800	19330	25600	13820	19730	19854.84	2.89	0	4287	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1838	-2.61	0.49	12	0.15	-7948.00	42699.00	34550	20221124	-39.94	19330	20231006	7.35	34500	-39.86	20230308	19330	7.35	20231006	34550	-39.94	20221124	19330	7.35	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N
128	20231006	100359	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20600	870	2	4.41	249203120	12588	89.74	19330	20750	19330	25600	13820	19730	19796.88	2.89	0	4230	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1825	-2.59	0.48	12	0.14	-7948.00	42699.00	34550	20221124	-40.38	19330	20231006	6.57	34500	-40.29	20230308	19330	6.57	20231006	34550	-40.38	20221124	19330	6.57	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N
129	20231006	090355	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	20000	270	2	1.37	153679980	7900	56.32	19330	20000	19330	25600	13820	19730	19453.16	2.89	0	1436	21823	20776	20253	19206	18683	20515	18945	47	5870	500	13810	50	1	8856866	1771	-2.52	0.47	12	0.09	-7948.00	42699.00	34550	20221124	-42.11	19330	20231006	3.47	34500	-42.03	20230308	19330	3.47	20231006	34550	-42.11	20221124	19330	3.47	20231006	1.26	N	042420	500	46 억		255663	N	N	8	N	00	N