KissMeData/043610/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	160505	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2900	0	3	0.00	473358070	165627	160.52	2905	2950	2810	3770	2030	2900	2857.98	1.10	0	-30767	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1685	9.60	1.07	12	0.28	302.00	2717.00	4995	20230517	-41.94	2785	20231024	4.13	4995	-41.94	20230517	2785	4.13	20231024	4995	-41.94	20230517	2785	4.13	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
3	20231031	150512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2820	-80	5	-2.76	396534265	138681	134.40	2905	2950	2810	3770	2030	2900	2859.33	1.10	0	-27872	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1639	9.34	1.04	12	0.24	302.00	2717.00	4995	20230517	-43.54	2785	20231024	1.26	4995	-43.54	20230517	2785	1.26	20231024	4995	-43.54	20230517	2785	1.26	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
4	20231031	140517	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2840	-60	5	-2.07	308682785	107521	104.20	2905	2950	2835	3770	2030	2900	2870.91	1.10	0	-27251	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1650	9.40	1.05	12	0.19	302.00	2717.00	4995	20230517	-43.14	2785	20231024	1.97	4995	-43.14	20230517	2785	1.97	20231024	4995	-43.14	20230517	2785	1.97	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
5	20231031	130513	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2865	-35	5	-1.21	251238470	87336	84.64	2905	2950	2840	3770	2030	2900	2876.69	1.10	0	-16700	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1665	9.49	1.05	12	0.15	302.00	2717.00	4995	20230517	-42.64	2785	20231024	2.87	4995	-42.64	20230517	2785	2.87	20231024	4995	-42.64	20230517	2785	2.87	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
6	20231031	120509	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2870	-30	5	-1.03	122448755	42214	40.91	2905	2950	2870	3770	2030	2900	2900.67	1.10	0	-12117	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1668	9.50	1.06	12	0.07	302.00	2717.00	4995	20230517	-42.54	2785	20231024	3.05	4995	-42.54	20230517	2785	3.05	20231024	4995	-42.54	20230517	2785	3.05	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
7	20231031	110523	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2900	0	3	0.00	99564965	34280	33.22	2905	2950	2885	3770	2030	2900	2904.46	1.10	0	-4790	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1685	9.60	1.07	12	0.06	302.00	2717.00	4995	20230517	-41.94	2785	20231024	4.13	4995	-41.94	20230517	2785	4.13	20231024	4995	-41.94	20230517	2785	4.13	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
8	20231031	100516	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2895	-5	5	-0.17	80357540	27642	26.79	2905	2950	2885	3770	2030	2900	2907.08	1.10	0	-2434	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1682	9.59	1.07	12	0.05	302.00	2717.00	4995	20230517	-42.04	2785	20231024	3.95	4995	-42.04	20230517	2785	3.95	20231024	4995	-42.04	20230517	2785	3.95	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
9	20231031	090512	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2925	25	2	0.86	2664185	908	0.88	2905	2950	2905	3770	2030	2900	2934.12	1.10	0	-29	2976	2937	2901	2862	2826	2957	2882	291	870	500	2140	5	1	58115438	1700	9.69	1.08	12	0.00	302.00	2717.00	4995	20230517	-41.44	2785	20231024	5.03	4995	-41.44	20230517	2785	5.03	20231024	4995	-41.44	20230517	2785	5.03	20231024	2.99	N	043610	500	290 억		638814	N	N	0	N	00	N
10	20231030	160506	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2900	20	2	0.69	296565320	102032	73.65	2880	2940	2865	3740	2020	2880	2906.59	1.06	0	24682	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1685	9.60	1.07	12	0.18	302.00	2717.00	4995	20230517	-41.94	2785	20231024	4.13	4995	-41.94	20230517	2785	4.13	20231024	4995	-41.94	20230517	2785	4.13	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
11	20231030	150455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2915	35	2	1.22	216268160	74300	53.63	2880	2940	2865	3740	2020	2880	2910.74	1.06	0	15131	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1694	9.65	1.07	12	0.13	302.00	2717.00	4995	20230517	-41.64	2785	20231024	4.67	4995	-41.64	20230517	2785	4.67	20231024	4995	-41.64	20230517	2785	4.67	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
12	20231030	140457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	50	2	1.74	158352185	54361	39.24	2880	2940	2865	3740	2020	2880	2912.97	1.06	0	6598	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1703	9.70	1.08	12	0.09	302.00	2717.00	4995	20230517	-41.34	2785	20231024	5.21	4995	-41.34	20230517	2785	5.21	20231024	4995	-41.34	20230517	2785	5.21	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
13	20231030	130456	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	55	2	1.91	151702805	52092	37.60	2880	2940	2865	3740	2020	2880	2912.21	1.06	0	7039	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1706	9.72	1.08	12	0.09	302.00	2717.00	4995	20230517	-41.24	2785	20231024	5.39	4995	-41.24	20230517	2785	5.39	20231024	4995	-41.24	20230517	2785	5.39	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
14	20231030	120452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2915	35	2	1.22	132656320	45594	32.91	2880	2940	2865	3740	2020	2880	2909.51	1.06	0	6461	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1694	9.65	1.07	12	0.08	302.00	2717.00	4995	20230517	-41.64	2785	20231024	4.67	4995	-41.64	20230517	2785	4.67	20231024	4995	-41.64	20230517	2785	4.67	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
15	20231030	110453	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2935	55	2	1.91	105127445	36151	26.10	2880	2940	2865	3740	2020	2880	2908.01	1.06	0	5109	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1706	9.72	1.08	12	0.06	302.00	2717.00	4995	20230517	-41.24	2785	20231024	5.39	4995	-41.24	20230517	2785	5.39	20231024	4995	-41.24	20230517	2785	5.39	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
16	20231030	100455	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2925	45	2	1.56	63717680	22013	15.89	2880	2930	2865	3740	2020	2880	2894.55	1.06	0	-1356	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1700	9.69	1.08	12	0.04	302.00	2717.00	4995	20230517	-41.44	2785	20231024	5.03	4995	-41.44	20230517	2785	5.03	20231024	4995	-41.44	20230517	2785	5.03	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
17	20231030	090449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2880	0	3	0.00	18529325	6444	4.65	2880	2905	2870	3740	2020	2880	2875.44	1.06	0	861	3003	2941	2893	2831	2783	2972	2862	291	860	500	2130	5	1	58115438	1674	9.54	1.06	12	0.01	302.00	2717.00	4995	20230517	-42.34	2785	20231024	3.41	4995	-42.34	20230517	2785	3.41	20231024	4995	-42.34	20230517	2785	3.41	20231024	2.95	N	043610	500	290 억		614033	N	N	0	N	00	N
18	20231027	160426	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2880	5	2	0.17	389694530	135232	90.57	2860	2955	2845	3735	2015	2875	2881.67	1.06	0	640	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1674	9.54	1.06	12	0.23	302.00	2717.00	4995	20230517	-42.34	2785	20231024	3.41	4995	-42.34	20230517	2785	3.41	20231024	4995	-42.34	20230517	2785	3.41	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
19	20231027	150453	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2875	0	3	0.00	272524060	94329	63.17	2860	2955	2860	3735	2015	2875	2889.08	1.06	0	3979	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1671	9.52	1.06	12	0.16	302.00	2717.00	4995	20230517	-42.44	2785	20231024	3.23	4995	-42.44	20230517	2785	3.23	20231024	4995	-42.44	20230517	2785	3.23	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
20	20231027	140450	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2885	10	2	0.35	233753855	80825	54.13	2860	2955	2860	3735	2015	2875	2892.10	1.06	0	6610	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1677	9.55	1.06	12	0.14	302.00	2717.00	4995	20230517	-42.24	2785	20231024	3.59	4995	-42.24	20230517	2785	3.59	20231024	4995	-42.24	20230517	2785	3.59	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
21	20231027	130443	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2885	10	2	0.35	187805295	64827	43.42	2860	2955	2860	3735	2015	2875	2897.02	1.06	0	6971	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1677	9.55	1.06	12	0.11	302.00	2717.00	4995	20230517	-42.24	2785	20231024	3.59	4995	-42.24	20230517	2785	3.59	20231024	4995	-42.24	20230517	2785	3.59	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
22	20231027	120454	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2910	35	2	1.22	157786370	54480	36.49	2860	2955	2860	3735	2015	2875	2896.23	1.06	0	6838	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1691	9.64	1.07	12	0.09	302.00	2717.00	4995	20230517	-41.74	2785	20231024	4.49	4995	-41.74	20230517	2785	4.49	20231024	4995	-41.74	20230517	2785	4.49	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
23	20231027	110457	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2920	45	2	1.57	108926645	37737	25.27	2860	2955	2860	3735	2015	2875	2886.47	1.06	0	1015	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1697	9.67	1.07	12	0.06	302.00	2717.00	4995	20230517	-41.54	2785	20231024	4.85	4995	-41.54	20230517	2785	4.85	20231024	4995	-41.54	20230517	2785	4.85	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
24	20231027	100452	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2885	10	2	0.35	72302180	25169	16.86	2860	2955	2860	3735	2015	2875	2872.67	1.06	0	1335	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1677	9.55	1.06	12	0.04	302.00	2717.00	4995	20230517	-42.24	2785	20231024	3.59	4995	-42.24	20230517	2785	3.59	20231024	4995	-42.24	20230517	2785	3.59	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
25	20231027	090449	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2880	5	2	0.17	29337125	10238	6.86	2860	2955	2860	3735	2015	2875	2865.51	1.06	0	2390	2955	2915	2895	2855	2835	2905	2845	291	860	500	2120	5	1	58115438	1674	9.54	1.06	12	0.02	302.00	2717.00	4995	20230517	-42.34	2785	20231024	3.41	4995	-42.34	20230517	2785	3.41	20231024	4995	-42.34	20230517	2785	3.41	20231024	2.93	N	043610	500	290 억		613393	N	N	0	N	00	N
26	20231026	160444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2875	-120	5	-4.01	429276315	148201	159.98	2920	2935	2875	3890	2100	2995	2896.68	1.13	0	-45480	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1671	9.52	1.06	12	0.26	302.00	2717.00	4995	20230517	-42.44	2785	20231024	3.23	4995	-42.44	20230517	2785	3.23	20231024	4995	-42.44	20230517	2785	3.23	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
27	20231026	150444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2910	-85	5	-2.84	355316015	122520	132.25	2920	2935	2875	3890	2100	2995	2900.07	1.13	0	-51868	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1691	9.64	1.07	12	0.21	302.00	2717.00	4995	20230517	-41.74	2785	20231024	4.49	4995	-41.74	20230517	2785	4.49	20231024	4995	-41.74	20230517	2785	4.49	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
28	20231026	140446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2885	-110	5	-3.67	320146810	110314	119.08	2920	2935	2880	3890	2100	2995	2902.14	1.13	0	-49035	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1677	9.55	1.06	12	0.19	302.00	2717.00	4995	20230517	-42.24	2785	20231024	3.59	4995	-42.24	20230517	2785	3.59	20231024	4995	-42.24	20230517	2785	3.59	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
29	20231026	130445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2930	-65	5	-2.17	230667095	79380	85.69	2920	2935	2885	3890	2100	2995	2905.86	1.13	0	-37920	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1703	9.70	1.08	12	0.14	302.00	2717.00	4995	20230517	-41.34	2785	20231024	5.21	4995	-41.34	20230517	2785	5.21	20231024	4995	-41.34	20230517	2785	5.21	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
30	20231026	120444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2910	-85	5	-2.84	190258475	65516	70.72	2920	2935	2885	3890	2100	2995	2904.00	1.13	0	-30082	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1691	9.64	1.07	12	0.11	302.00	2717.00	4995	20230517	-41.74	2785	20231024	4.49	4995	-41.74	20230517	2785	4.49	20231024	4995	-41.74	20230517	2785	4.49	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
31	20231026	110448	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2905	-90	5	-3.01	148014730	50955	55.00	2920	2935	2885	3890	2100	2995	2904.81	1.13	0	-23896	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1688	9.62	1.07	12	0.09	302.00	2717.00	4995	20230517	-41.84	2785	20231024	4.31	4995	-41.84	20230517	2785	4.31	20231024	4995	-41.84	20230517	2785	4.31	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
32	20231026	100448	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2905	-90	5	-3.01	98572470	33983	36.68	2920	2920	2885	3890	2100	2995	2900.64	1.13	0	-13524	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1688	9.62	1.07	12	0.06	302.00	2717.00	4995	20230517	-41.84	2785	20231024	4.31	4995	-41.84	20230517	2785	4.31	20231024	4995	-41.84	20230517	2785	4.31	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
33	20231026	090446	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2905	-90	5	-3.01	26833670	9239	9.97	2920	2920	2890	3890	2100	2995	2904.39	1.13	0	-2143	3045	3020	2980	2955	2915	3032	2967	291	895	500	2210	5	1	58115438	1688	9.62	1.07	12	0.02	302.00	2717.00	4995	20230517	-41.84	2785	20231024	4.31	4995	-41.84	20230517	2785	4.31	20231024	4995	-41.84	20230517	2785	4.31	20231024	2.95	N	043610	500	290 억		658876	N	N	12	N	00	N
34	20231025	160448	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2995	35	2	1.18	272817710	91781	47.87	2960	3005	2940	3845	2075	2960	2972.49	1.16	0	-18000	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1741	9.92	1.10	12	0.16	302.00	2717.00	4995	20230517	-40.04	2785	20231024	7.54	4995	-40.04	20230517	2785	7.54	20231024	4995	-40.04	20230517	2785	7.54	20231024	3.05	N	043610	500	290 억		676876	N	N	12	N	00	N
35	20231025	150447	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2990	30	2	1.01	251174730	84532	44.09	2960	3005	2940	3845	2075	2960	2971.36	1.16	0	-15362	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1738	9.90	1.10	12	0.15	302.00	2717.00	4995	20230517	-40.14	2785	20231024	7.36	4995	-40.14	20230517	2785	7.36	20231024	4995	-40.14	20230517	2785	7.36	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
36	20231025	140444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2975	15	2	0.51	221160265	74424	38.82	2960	3005	2940	3845	2075	2960	2971.63	1.16	0	-13758	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1729	9.85	1.09	12	0.13	302.00	2717.00	4995	20230517	-40.44	2785	20231024	6.82	4995	-40.44	20230517	2785	6.82	20231024	4995	-40.44	20230517	2785	6.82	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
37	20231025	130445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	20	2	0.68	139393760	46984	24.50	2960	2990	2940	3845	2075	2960	2966.83	1.16	0	-1981	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1732	9.87	1.10	12	0.08	302.00	2717.00	4995	20230517	-40.34	2785	20231024	7.00	4995	-40.34	20230517	2785	7.00	20231024	4995	-40.34	20230517	2785	7.00	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
38	20231025	120444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2980	20	2	0.68	110441250	37227	19.42	2960	2990	2940	3845	2075	2960	2966.70	1.16	0	-66	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1732	9.87	1.10	12	0.06	302.00	2717.00	4995	20230517	-40.34	2785	20231024	7.00	4995	-40.34	20230517	2785	7.00	20231024	4995	-40.34	20230517	2785	7.00	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
39	20231025	110445	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2965	5	2	0.17	93519475	31547	16.45	2960	2990	2940	3845	2075	2960	2964.45	1.16	0	729	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1723	9.82	1.09	12	0.05	302.00	2717.00	4995	20230517	-40.64	2785	20231024	6.46	4995	-40.64	20230517	2785	6.46	20231024	4995	-40.64	20230517	2785	6.46	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
40	20231025	100444	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2960	0	3	0.00	61932975	20920	10.91	2960	2980	2940	3845	2075	2960	2960.47	1.16	0	-1018	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1720	9.80	1.09	12	0.04	302.00	2717.00	4995	20230517	-40.74	2785	20231024	6.28	4995	-40.74	20230517	2785	6.28	20231024	4995	-40.74	20230517	2785	6.28	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
41	20231025	090443	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2945	-15	5	-0.51	15750035	5330	2.78	2960	2970	2945	3845	2075	2960	2954.98	1.16	0	45	3076	3017	2901	2842	2726	3047	2872	291	885	500	2190	5	1	58115438	1711	9.75	1.08	12	0.01	302.00	2717.00	4995	20230517	-41.04	2785	20231024	5.75	4995	-41.04	20230517	2785	5.75	20231024	4995	-41.04	20230517	2785	5.75	20231024	3.05	N	043610	500	290 억		676876	N	N	0	N	00	N
42	20231024	160435	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2960	115	2	4.04	545107510	190586	112.20	2865	2960	2785	3695	1995	2845	2859.89	1.08	0	48989	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1720	9.80	1.09	12	0.33	302.00	2717.00	4995	20230517	-40.74	2785	20231024	6.28	4995	-40.74	20230517	2785	6.28	20231024	4995	-40.74	20230517	2785	6.28	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
43	20231024	150442	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2930	85	2	2.99	515935765	180694	106.38	2865	2935	2785	3695	1995	2845	2855.30	1.08	0	43263	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1703	9.70	1.08	12	0.31	302.00	2717.00	4995	20230517	-41.34	2785	20231024	5.21	4995	-41.34	20230517	2785	5.21	20231024	4995	-41.34	20230517	2785	5.21	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
44	20231024	140433	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2910	65	2	2.28	456851680	160459	94.47	2865	2915	2785	3695	1995	2845	2847.16	1.08	0	34607	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1691	9.64	1.07	12	0.28	302.00	2717.00	4995	20230517	-41.74	2785	20231024	4.49	4995	-41.74	20230517	2785	4.49	20231024	4995	-41.74	20230517	2785	4.49	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
45	20231024	130440	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2850	5	2	0.18	342335845	120717	71.07	2865	2910	2785	3695	1995	2845	2835.85	1.08	0	4914	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1656	9.44	1.05	12	0.21	302.00	2717.00	4995	20230517	-42.94	2785	20231024	2.33	4995	-42.94	20230517	2785	2.33	20231024	4995	-42.94	20230517	2785	2.33	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
46	20231024	120444	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2840	-5	5	-0.18	300102985	105869	62.33	2865	2910	2785	3695	1995	2845	2834.66	1.08	0	-2190	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1650	9.40	1.05	12	0.18	302.00	2717.00	4995	20230517	-43.14	2785	20231024	1.97	4995	-43.14	20230517	2785	1.97	20231024	4995	-43.14	20230517	2785	1.97	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
47	20231024	110440	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2810	-35	5	-1.23	228843390	80735	47.53	2865	2910	2785	3695	1995	2845	2834.50	1.08	0	-6624	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1633	9.30	1.03	12	0.14	302.00	2717.00	4995	20230517	-43.74	2785	20231024	0.90	4995	-43.74	20230517	2785	0.90	20231024	4995	-43.74	20230517	2785	0.90	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
48	20231024	100435	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2830	-15	5	-0.53	109040595	38055	22.40	2865	2910	2825	3695	1995	2845	2865.34	1.08	0	126	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1645	9.37	1.04	12	0.07	302.00	2717.00	4995	20230517	-43.34	2825	20231024	0.18	4995	-43.34	20230517	2825	0.18	20231024	4995	-43.34	20230517	2825	0.18	20231024	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
49	20231024	090438	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	2895	50	2	1.76	8877235	3089	1.82	2865	2910	2865	3695	1995	2845	2873.82	1.08	0	526	2985	2915	2875	2805	2765	2895	2785	291	850	500	2100	5	1	58115438	1682	9.59	1.07	12	0.01	302.00	2717.00	4995	20230517	-42.04	2835	20231023	2.12	4995	-42.04	20230517	2835	2.12	20231023	4995	-42.04	20230517	2835	2.12	20231023	3.06	N	043610	500	290 억		627897	N	N	0	N	00	N
50	20231023	160432	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2845	-75	5	-2.57	483714175	167361	70.42	2880	2945	2835	3795	2045	2920	2890.41	1.03	0	30382	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1653	9.42	1.05	12	0.29	302.00	2717.00	4995	20230517	-43.04	2835	20231023	0.35	4995	-43.04	20230517	2835	0.35	20231023	4995	-43.04	20230517	2835	0.35	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
51	20231023	150434	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2875	-45	5	-1.54	338347535	116330	48.95	2880	2945	2860	3795	2045	2920	2908.44	1.03	0	15684	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1671	9.52	1.06	12	0.20	302.00	2717.00	4995	20230517	-42.44	2860	20231023	0.52	4995	-42.44	20230517	2860	0.52	20231023	4995	-42.44	20230517	2860	0.52	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
52	20231023	140433	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2915	-5	5	-0.17	225232010	77088	32.44	2880	2945	2880	3795	2045	2920	2921.77	1.03	0	9659	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1694	9.65	1.07	12	0.13	302.00	2717.00	4995	20230517	-41.64	2880	20231023	1.22	4995	-41.64	20230517	2880	1.22	20231023	4995	-41.64	20230517	2880	1.22	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
53	20231023	130436	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2925	5	2	0.17	194778265	66657	28.05	2880	2945	2880	3795	2045	2920	2922.12	1.03	0	11122	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1700	9.69	1.08	12	0.11	302.00	2717.00	4995	20230517	-41.44	2880	20231023	1.56	4995	-41.44	20230517	2880	1.56	20231023	4995	-41.44	20230517	2880	1.56	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
54	20231023	120432	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2925	5	2	0.17	177927815	60899	25.63	2880	2945	2880	3795	2045	2920	2921.71	1.03	0	10466	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1700	9.69	1.08	12	0.10	302.00	2717.00	4995	20230517	-41.44	2880	20231023	1.56	4995	-41.44	20230517	2880	1.56	20231023	4995	-41.44	20230517	2880	1.56	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
55	20231023	110432	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2945	25	2	0.86	157034750	53779	22.63	2880	2945	2880	3795	2045	2920	2920.00	1.03	0	12747	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1711	9.75	1.08	12	0.09	302.00	2717.00	4995	20230517	-41.04	2880	20231023	2.26	4995	-41.04	20230517	2880	2.26	20231023	4995	-41.04	20230517	2880	2.26	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
56	20231023	100427	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2930	10	2	0.34	108024030	37073	15.60	2880	2945	2880	3795	2045	2920	2913.68	1.03	0	11844	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1703	9.70	1.08	12	0.06	302.00	2717.00	4995	20230517	-41.34	2880	20231023	1.74	4995	-41.34	20230517	2880	1.74	20231023	4995	-41.34	20230517	2880	1.74	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
57	20231023	090437	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2930	10	2	0.34	25312975	8738	3.68	2880	2930	2880	3795	2045	2920	2894.55	1.03	0	2669	3076	2997	2941	2862	2806	2970	2835	291	875	500	2160	5	1	58115438	1703	9.70	1.08	12	0.02	302.00	2717.00	4995	20230517	-41.34	2880	20231023	1.74	4995	-41.34	20230517	2880	1.74	20231023	4995	-41.34	20230517	2880	1.74	20231023	3.12	N	043610	500	290 억		597516	N	N	0	N	00	N
58	20231020	160432	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2920	-95	5	-3.15	690737295	235173	152.01	3010	3020	2885	3915	2115	3015	2937.17	1.05	0	-12534	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1697	9.67	1.07	12	0.40	302.00	2717.00	4995	20230517	-41.54	2885	20231020	1.21	4995	-41.54	20230517	2885	1.21	20231020	4995	-41.54	20230517	2885	1.21	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
59	20231020	150432	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2925	-90	5	-2.99	655655585	223170	144.25	3010	3020	2885	3915	2115	3015	2937.92	1.05	0	-13277	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1700	9.69	1.08	12	0.38	302.00	2717.00	4995	20230517	-41.44	2885	20231020	1.39	4995	-41.44	20230517	2885	1.39	20231020	4995	-41.44	20230517	2885	1.39	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
60	20231020	140434	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2950	-65	5	-2.16	527163335	179273	115.88	3010	3020	2885	3915	2115	3015	2940.56	1.05	0	-622	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1714	9.77	1.09	12	0.31	302.00	2717.00	4995	20230517	-40.94	2885	20231020	2.25	4995	-40.94	20230517	2885	2.25	20231020	4995	-40.94	20230517	2885	2.25	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
61	20231020	130422	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2945	-70	5	-2.32	482617935	164134	106.09	3010	3020	2885	3915	2115	3015	2940.39	1.05	0	-840	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1711	9.75	1.08	12	0.28	302.00	2717.00	4995	20230517	-41.04	2885	20231020	2.08	4995	-41.04	20230517	2885	2.08	20231020	4995	-41.04	20230517	2885	2.08	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
62	20231020	120429	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2930	-85	5	-2.82	457659930	155624	100.59	3010	3020	2885	3915	2115	3015	2940.81	1.05	0	-763	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1703	9.70	1.08	12	0.27	302.00	2717.00	4995	20230517	-41.34	2885	20231020	1.56	4995	-41.34	20230517	2885	1.56	20231020	4995	-41.34	20230517	2885	1.56	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
63	20231020	110434	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2925	-90	5	-2.99	304398425	102946	66.54	3010	3020	2905	3915	2115	3015	2956.87	1.05	0	-1713	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1700	9.69	1.08	12	0.18	302.00	2717.00	4995	20230517	-41.44	2905	20231020	0.69	4995	-41.44	20230517	2905	0.69	20231020	4995	-41.44	20230517	2905	0.69	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
64	20231020	100429	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2970	-45	5	-1.49	148919405	49869	32.23	3010	3020	2965	3915	2115	3015	2986.21	1.05	0	-7770	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1726	9.83	1.09	12	0.09	302.00	2717.00	4995	20230517	-40.54	2965	20231020	0.17	4995	-40.54	20230517	2965	0.17	20231020	4995	-40.54	20230517	2965	0.17	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
65	20231020	090431	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	2995	-20	5	-0.66	15172140	5049	3.26	3010	3010	2995	3915	2115	3015	3004.98	1.05	0	1092	3131	3072	3041	2982	2951	3057	2967	291	900	500	2230	5	1	58115438	1741	9.92	1.10	12	0.01	302.00	2717.00	4995	20230517	-40.04	2995	20231020	0.00	4995	-40.04	20230517	2995	0.00	20231020	4995	-40.04	20230517	2995	0.00	20231020	3.12	N	043610	500	290 억		610050	N	N	0	N	00	N
66	20231019	160428	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3015	-90	5	-2.90	465553675	153037	168.42	3095	3100	3010	4035	2175	3105	3042.25	1.07	0	-10306	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1752	9.98	1.11	12	0.26	302.00	2717.00	4995	20230517	-39.64	3010	20231019	0.17	4995	-39.64	20230517	3010	0.17	20231019	4995	-39.64	20230517	3010	0.17	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
67	20231019	150426	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3020	-85	5	-2.74	414750020	136191	149.88	3095	3100	3020	4035	2175	3105	3045.36	1.07	0	-10114	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1755	10.00	1.11	12	0.23	302.00	2717.00	4995	20230517	-39.54	3020	20231019	0.00	4995	-39.54	20230517	3020	0.00	20231019	4995	-39.54	20230517	3020	0.00	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
68	20231019	140428	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3030	-75	5	-2.42	321660125	105422	116.02	3095	3100	3020	4035	2175	3105	3051.17	1.07	0	-9600	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1761	10.03	1.12	12	0.18	302.00	2717.00	4995	20230517	-39.34	3020	20231019	0.33	4995	-39.34	20230517	3020	0.33	20231019	4995	-39.34	20230517	3020	0.33	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
69	20231019	130424	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3030	-75	5	-2.42	261929625	85696	94.31	3095	3100	3030	4035	2175	3105	3056.50	1.07	0	-9315	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1761	10.03	1.12	12	0.15	302.00	2717.00	4995	20230517	-39.34	3030	20231019	0.00	4995	-39.34	20230517	3030	0.00	20231019	4995	-39.34	20230517	3030	0.00	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
70	20231019	120427	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3040	-65	5	-2.09	218637445	71446	78.63	3095	3100	3040	4035	2175	3105	3060.18	1.07	0	-6141	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1767	10.07	1.12	12	0.12	302.00	2717.00	4995	20230517	-39.14	3040	20231019	0.00	4995	-39.14	20230517	3040	0.00	20231019	4995	-39.14	20230517	3040	0.00	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
71	20231019	110427	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3060	-45	5	-1.45	161691240	52764	58.07	3095	3100	3040	4035	2175	3105	3064.42	1.07	0	-5123	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1778	10.13	1.13	12	0.09	302.00	2717.00	4995	20230517	-38.74	3040	20231019	0.66	4995	-38.74	20230517	3040	0.66	20231019	4995	-38.74	20230517	3040	0.66	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
72	20231019	100425	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3080	-25	5	-0.81	115771530	37781	41.58	3095	3100	3040	4035	2175	3105	3064.28	1.07	0	-2854	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1790	10.20	1.13	12	0.07	302.00	2717.00	4995	20230517	-38.34	3040	20231019	1.32	4995	-38.34	20230517	3040	1.32	20231019	4995	-38.34	20230517	3040	1.32	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
73	20231019	090428	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3075	-30	5	-0.97	19037215	6186	6.81	3095	3095	3065	4035	2175	3105	3077.47	1.07	0	-2937	3205	3155	3130	3080	3055	3142	3067	291	930	500	2290	5	1	58115438	1787	10.18	1.13	12	0.01	302.00	2717.00	4995	20230517	-38.44	3065	20231019	0.33	4995	-38.44	20230517	3065	0.33	20231019	4995	-38.44	20230517	3065	0.33	20231019	3.15	N	043610	500	290 억		620357	N	N	0	N	00	N
74	20231018	160429	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3105	-50	5	-1.58	282176055	90087	100.34	3175	3180	3105	4100	2210	3155	3133.51	1.11	0	-22246	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1804	10.28	1.14	12	0.16	302.00	2717.00	4995	20230517	-37.84	3075	20231006	0.98	4995	-37.84	20230517	3075	0.98	20231006	4995	-37.84	20230517	3075	0.98	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
75	20231018	150424	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3115	-40	5	-1.27	254654130	81230	90.47	3175	3180	3105	4100	2210	3155	3134.98	1.11	0	-21582	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1810	10.31	1.15	12	0.14	302.00	2717.00	4995	20230517	-37.64	3075	20231006	1.30	4995	-37.64	20230517	3075	1.30	20231006	4995	-37.64	20230517	3075	1.30	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
76	20231018	140421	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3120	-35	5	-1.11	224145510	71429	79.55	3175	3180	3105	4100	2210	3155	3138.02	1.11	0	-21307	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1813	10.33	1.15	12	0.12	302.00	2717.00	4995	20230517	-37.54	3075	20231006	1.46	4995	-37.54	20230517	3075	1.46	20231006	4995	-37.54	20230517	3075	1.46	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
77	20231018	130419	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3135	-20	5	-0.63	144583885	45920	51.14	3175	3180	3130	4100	2210	3155	3148.60	1.11	0	-20553	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1822	10.38	1.15	12	0.08	302.00	2717.00	4995	20230517	-37.24	3075	20231006	1.95	4995	-37.24	20230517	3075	1.95	20231006	4995	-37.24	20230517	3075	1.95	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
78	20231018	120425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3130	-25	5	-0.79	130950635	41573	46.30	3175	3180	3130	4100	2210	3155	3149.90	1.11	0	-18979	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1819	10.36	1.15	12	0.07	302.00	2717.00	4995	20230517	-37.34	3075	20231006	1.79	4995	-37.34	20230517	3075	1.79	20231006	4995	-37.34	20230517	3075	1.79	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
79	20231018	110422	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3150	-5	5	-0.16	96539445	30601	34.08	3175	3180	3140	4100	2210	3155	3154.78	1.11	0	-15516	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1831	10.43	1.16	12	0.05	302.00	2717.00	4995	20230517	-36.94	3075	20231006	2.44	4995	-36.94	20230517	3075	2.44	20231006	4995	-36.94	20230517	3075	2.44	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
80	20231018	100425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3150	-5	5	-0.16	64469045	20414	22.74	3175	3180	3150	4100	2210	3155	3158.08	1.11	0	-9332	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1831	10.43	1.16	12	0.04	302.00	2717.00	4995	20230517	-36.94	3075	20231006	2.44	4995	-36.94	20230517	3075	2.44	20231006	4995	-36.94	20230517	3075	2.44	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
81	20231018	090421	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3180	25	2	0.79	2062835	650	0.72	3175	3180	3155	4100	2210	3155	3173.62	1.11	0	-181	3198	3176	3158	3136	3118	3187	3147	291	945	500	2330	5	1	58115438	1848	10.53	1.17	12	0.00	302.00	2717.00	4995	20230517	-36.34	3075	20231006	3.41	4995	-36.34	20230517	3075	3.41	20231006	4995	-36.34	20230517	3075	3.41	20231006	3.16	N	043610	500	290 억		642604	N	N	0	N	00	N
82	20231017	160424	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3155	30	2	0.96	279705530	88544	62.96	3140	3180	3140	4060	2190	3125	3158.95	1.10	0	4565	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1834	10.45	1.16	12	0.15	302.00	2717.00	4995	20230517	-36.84	3075	20231006	2.60	4995	-36.84	20230517	3075	2.60	20231006	4995	-36.84	20230517	3075	2.60	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
83	20231017	150424	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3155	30	2	0.96	242352625	76707	54.55	3140	3180	3140	4060	2190	3125	3159.46	1.10	0	4903	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1834	10.45	1.16	12	0.13	302.00	2717.00	4995	20230517	-36.84	3075	20231006	2.60	4995	-36.84	20230517	3075	2.60	20231006	4995	-36.84	20230517	3075	2.60	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
84	20231017	140425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3155	30	2	0.96	196062145	62038	44.11	3140	3180	3140	4060	2190	3125	3160.36	1.10	0	6219	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1834	10.45	1.16	12	0.11	302.00	2717.00	4995	20230517	-36.84	3075	20231006	2.60	4995	-36.84	20230517	3075	2.60	20231006	4995	-36.84	20230517	3075	2.60	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
85	20231017	130423	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3170	45	2	1.44	152146420	48135	34.23	3140	3180	3140	4060	2190	3125	3160.83	1.10	0	8966	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1842	10.50	1.17	12	0.08	302.00	2717.00	4995	20230517	-36.54	3075	20231006	3.09	4995	-36.54	20230517	3075	3.09	20231006	4995	-36.54	20230517	3075	3.09	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
86	20231017	120425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3170	45	2	1.44	135357390	42826	30.45	3140	3180	3140	4060	2190	3125	3160.64	1.10	0	9093	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1842	10.50	1.17	12	0.07	302.00	2717.00	4995	20230517	-36.54	3075	20231006	3.09	4995	-36.54	20230517	3075	3.09	20231006	4995	-36.54	20230517	3075	3.09	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
87	20231017	110419	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3160	35	2	1.12	88872165	28149	20.02	3140	3180	3140	4060	2190	3125	3157.21	1.10	0	2123	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1836	10.46	1.16	12	0.05	302.00	2717.00	4995	20230517	-36.74	3075	20231006	2.76	4995	-36.74	20230517	3075	2.76	20231006	4995	-36.74	20230517	3075	2.76	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
88	20231017	100418	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3160	35	2	1.12	78716110	24935	17.73	3140	3180	3140	4060	2190	3125	3156.85	1.10	0	2380	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1836	10.46	1.16	12	0.04	302.00	2717.00	4995	20230517	-36.74	3075	20231006	2.76	4995	-36.74	20230517	3075	2.76	20231006	4995	-36.74	20230517	3075	2.76	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
89	20231017	090421	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3155	30	2	0.96	27194795	8627	6.13	3140	3180	3140	4060	2190	3125	3152.29	1.10	0	1014	3258	3191	3148	3081	3038	3170	3060	291	935	500	2310	5	1	58115438	1834	10.45	1.16	12	0.01	302.00	2717.00	4995	20230517	-36.84	3075	20231006	2.60	4995	-36.84	20230517	3075	2.60	20231006	4995	-36.84	20230517	3075	2.60	20231006	3.10	N	043610	500	290 억		638042	N	N	12	N	00	N
90	20231016	160420	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3125	-65	5	-2.04	434489230	138552	74.12	3200	3215	3105	4145	2235	3190	3135.89	1.14	0	-24991	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1816	10.35	1.15	12	0.24	302.00	2717.00	4995	20230517	-37.44	3075	20231006	1.63	4995	-37.44	20230517	3075	1.63	20231006	4995	-37.44	20230517	3075	1.63	20231006	3.11	N	043610	500	290 억		663034	N	N	12	N	00	N
91	20231016	150420	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3125	-65	5	-2.04	378069885	120482	64.45	3200	3215	3105	4145	2235	3190	3137.80	1.14	0	-27154	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1816	10.35	1.15	12	0.21	302.00	2717.00	4995	20230517	-37.44	3075	20231006	1.63	4995	-37.44	20230517	3075	1.63	20231006	4995	-37.44	20230517	3075	1.63	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
92	20231016	140419	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3145	-45	5	-1.41	359690605	114607	61.31	3200	3215	3105	4145	2235	3190	3138.29	1.14	0	-25783	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1828	10.41	1.16	12	0.20	302.00	2717.00	4995	20230517	-37.04	3075	20231006	2.28	4995	-37.04	20230517	3075	2.28	20231006	4995	-37.04	20230517	3075	2.28	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
93	20231016	130418	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3110	-80	5	-2.51	288693545	92003	49.22	3200	3215	3105	4145	2235	3190	3137.64	1.14	0	-15356	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1807	10.30	1.14	12	0.16	302.00	2717.00	4995	20230517	-37.74	3075	20231006	1.14	4995	-37.74	20230517	3075	1.14	20231006	4995	-37.74	20230517	3075	1.14	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
94	20231016	120419	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3120	-70	5	-2.19	259252895	82542	44.16	3200	3215	3110	4145	2235	3190	3140.62	1.14	0	-12043	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1813	10.33	1.15	12	0.14	302.00	2717.00	4995	20230517	-37.54	3075	20231006	1.46	4995	-37.54	20230517	3075	1.46	20231006	4995	-37.54	20230517	3075	1.46	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
95	20231016	110417	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3145	-45	5	-1.41	141989355	45019	24.08	3200	3215	3130	4145	2235	3190	3153.66	1.14	0	-13459	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1828	10.41	1.16	12	0.08	302.00	2717.00	4995	20230517	-37.04	3075	20231006	2.28	4995	-37.04	20230517	3075	2.28	20231006	4995	-37.04	20230517	3075	2.28	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
96	20231016	100414	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3155	-35	5	-1.10	82996355	26306	14.07	3200	3215	3130	4145	2235	3190	3154.49	1.14	0	-2184	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1834	10.45	1.16	12	0.05	302.00	2717.00	4995	20230517	-36.84	3075	20231006	2.60	4995	-36.84	20230517	3075	2.60	20231006	4995	-36.84	20230517	3075	2.60	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
97	20231016	090416	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3140	-50	5	-1.57	19104130	6035	3.23	3200	3215	3135	4145	2235	3190	3163.81	1.14	0	-885	3316	3252	3211	3147	3106	3232	3127	291	955	500	2360	5	1	58115438	1825	10.40	1.16	12	0.01	302.00	2717.00	4995	20230517	-37.14	3075	20231006	2.11	4995	-37.14	20230517	3075	2.11	20231006	4995	-37.14	20230517	3075	2.11	20231006	3.11	N	043610	500	290 억		663034	N	N	0	N	00	N
98	20231012	160425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3260	5	2	0.15	839663485	257739	8.19	3265	3290	3225	4230	2280	3255	3257.80	1.10	0	59051	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1895	10.79	1.20	12	0.44	302.00	2717.00	4995	20230517	-34.73	3075	20231006	6.02	4995	-34.73	20230517	3075	6.02	20231006	4995	-34.73	20230517	3075	6.02	20231006	2.99	N	043610	500	290 억		637440	N	N	542	N	00	N
99	20231012	150418	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3265	10	2	0.31	723954330	222237	7.06	3265	3290	3225	4230	2280	3255	3257.58	1.10	0	58916	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1897	10.81	1.20	12	0.38	302.00	2717.00	4995	20230517	-34.63	3075	20231006	6.18	4995	-34.63	20230517	3075	6.18	20231006	4995	-34.63	20230517	3075	6.18	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
100	20231012	140418	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3255	0	3	0.00	645173485	198161	6.29	3265	3290	3225	4230	2280	3255	3255.81	1.10	0	58594	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1892	10.78	1.20	12	0.34	302.00	2717.00	4995	20230517	-34.83	3075	20231006	5.85	4995	-34.83	20230517	3075	5.85	20231006	4995	-34.83	20230517	3075	5.85	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
101	20231012	130418	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3265	10	2	0.31	591423715	181679	5.77	3265	3290	3225	4230	2280	3255	3255.32	1.10	0	58335	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1897	10.81	1.20	12	0.31	302.00	2717.00	4995	20230517	-34.63	3075	20231006	6.18	4995	-34.63	20230517	3075	6.18	20231006	4995	-34.63	20230517	3075	6.18	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
102	20231012	120425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3265	10	2	0.31	538513115	165405	5.25	3265	3290	3225	4230	2280	3255	3255.73	1.10	0	57653	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1897	10.81	1.20	12	0.28	302.00	2717.00	4995	20230517	-34.63	3075	20231006	6.18	4995	-34.63	20230517	3075	6.18	20231006	4995	-34.63	20230517	3075	6.18	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
103	20231012	110422	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3265	10	2	0.31	509356975	156478	4.97	3265	3290	3225	4230	2280	3255	3255.13	1.10	0	56966	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1897	10.81	1.20	12	0.27	302.00	2717.00	4995	20230517	-34.63	3075	20231006	6.18	4995	-34.63	20230517	3075	6.18	20231006	4995	-34.63	20230517	3075	6.18	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
104	20231012	100422	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3255	0	3	0.00	442959430	136084	4.32	3265	3290	3225	4230	2280	3255	3255.04	1.10	0	53983	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1892	10.78	1.20	12	0.23	302.00	2717.00	4995	20230517	-34.83	3075	20231006	5.85	4995	-34.83	20230517	3075	5.85	20231006	4995	-34.83	20230517	3075	5.85	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
105	20231012	090423	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3270	15	2	0.46	68458280	21030	0.67	3265	3285	3235	4230	2280	3255	3255.27	1.10	0	-3454	3938	3596	3368	3026	2798	3767	3197	291	975	500	2400	5	1	58115438	1900	10.83	1.20	12	0.04	302.00	2717.00	4995	20230517	-34.53	3075	20231006	6.34	4995	-34.53	20230517	3075	6.34	20231006	4995	-34.53	20230517	3075	6.34	20231006	2.99	N	043610	500	290 억		637440	N	N	12	N	00	N
106	20231011	160419	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3255	95	2	3.01	10912917380	3141080	1922.96	3140	3710	3140	4105	2215	3160	3474.74	1.08	0	-36276	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1892	10.78	1.20	12	5.40	302.00	2717.00	4995	20230517	-34.83	3075	20231006	5.85	4995	-34.83	20230517	3075	5.85	20231006	4995	-34.83	20230517	3075	5.85	20231006	3.05	N	043610	500	290 억		627376	N	N	12	N	00	N
107	20231011	150419	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3280	120	2	3.80	10649993475	3060447	1873.60	3140	3710	3140	4105	2215	3160	3479.88	1.08	0	-31094	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1906	10.86	1.21	12	5.27	302.00	2717.00	4995	20230517	-34.33	3075	20231006	6.67	4995	-34.33	20230517	3075	6.67	20231006	4995	-34.33	20230517	3075	6.67	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
108	20231011	140424	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3645	485	2	15.35	3503328840	986841	604.14	3140	3710	3140	4105	2215	3160	3550.04	1.08	0	2290	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	2118	12.07	1.34	12	1.70	302.00	2717.00	4995	20230517	-27.03	3075	20231006	18.54	4995	-27.03	20230517	3075	18.54	20231006	4995	-27.03	20230517	3075	18.54	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
109	20231011	130416	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3205	45	2	1.42	149503220	46805	28.65	3140	3220	3140	4105	2215	3160	3194.17	1.08	0	8019	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1863	10.61	1.18	12	0.08	302.00	2717.00	4995	20230517	-35.84	3075	20231006	4.23	4995	-35.84	20230517	3075	4.23	20231006	4995	-35.84	20230517	3075	4.23	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
110	20231011	120425	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3195	35	2	1.11	130263980	40785	24.97	3140	3220	3140	4105	2215	3160	3193.92	1.08	0	8352	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1857	10.58	1.18	12	0.07	302.00	2717.00	4995	20230517	-36.04	3075	20231006	3.90	4995	-36.04	20230517	3075	3.90	20231006	4995	-36.04	20230517	3075	3.90	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
111	20231011	110421	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3205	45	2	1.42	104927495	32846	20.11	3140	3220	3140	4105	2215	3160	3194.53	1.08	0	7185	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1863	10.61	1.18	12	0.06	302.00	2717.00	4995	20230517	-35.84	3075	20231006	4.23	4995	-35.84	20230517	3075	4.23	20231006	4995	-35.84	20230517	3075	4.23	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
112	20231011	100418	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3195	35	2	1.11	84976960	26619	16.30	3140	3220	3140	4105	2215	3160	3192.34	1.08	0	6116	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1857	10.58	1.18	12	0.05	302.00	2717.00	4995	20230517	-36.04	3075	20231006	3.90	4995	-36.04	20230517	3075	3.90	20231006	4995	-36.04	20230517	3075	3.90	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
113	20231011	090421	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3190	30	2	0.95	18118795	5733	3.51	3140	3195	3140	4105	2215	3160	3160.44	1.08	0	730	3330	3245	3185	3100	3040	3215	3070	291	945	500	2330	5	1	58115438	1854	10.56	1.17	12	0.01	302.00	2717.00	4995	20230517	-36.14	3075	20231006	3.74	4995	-36.14	20230517	3075	3.74	20231006	4995	-36.14	20230517	3075	3.74	20231006	3.05	N	043610	500	290 억		627376	N	N	24	N	00	N
114	20231010	160417	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3160	20	2	0.64	518944595	163339	111.03	3170	3270	3125	4080	2200	3140	3177.22	1.08	0	2517	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1836	10.46	1.16	12	0.28	302.00	2717.00	4995	20230517	-36.74	3075	20231006	2.76	4995	-36.74	20230517	3075	2.76	20231006	4995	-36.74	20230517	3075	2.76	20231006	3.12	N	043610	500	290 억		625368	N	N	24	N	00	N
115	20231010	150415	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3140	0	3	0.00	448912930	141228	96.00	3170	3270	3125	4080	2200	3140	3178.64	1.08	0	334	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1825	10.40	1.16	12	0.24	302.00	2717.00	4995	20230517	-37.14	3075	20231006	2.11	4995	-37.14	20230517	3075	2.11	20231006	4995	-37.14	20230517	3075	2.11	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
116	20231010	140416	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3150	10	2	0.32	350512535	109831	74.66	3170	3270	3140	4080	2200	3140	3191.38	1.08	0	-1038	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1831	10.43	1.16	12	0.19	302.00	2717.00	4995	20230517	-36.94	3075	20231006	2.44	4995	-36.94	20230517	3075	2.44	20231006	4995	-36.94	20230517	3075	2.44	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
117	20231010	130413	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3155	15	2	0.48	304698720	95306	64.78	3170	3270	3140	4080	2200	3140	3197.06	1.08	0	-843	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1834	10.45	1.16	12	0.16	302.00	2717.00	4995	20230517	-36.84	3075	20231006	2.60	4995	-36.84	20230517	3075	2.60	20231006	4995	-36.84	20230517	3075	2.60	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
118	20231010	120415	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3210	70	2	2.23	200854755	62489	42.48	3170	3270	3140	4080	2200	3140	3214.24	1.08	0	-3264	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1866	10.63	1.18	12	0.11	302.00	2717.00	4995	20230517	-35.74	3075	20231006	4.39	4995	-35.74	20230517	3075	4.39	20231006	4995	-35.74	20230517	3075	4.39	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
119	20231010	110406	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3225	85	2	2.71	178235615	55452	37.69	3170	3270	3140	4080	2200	3140	3214.23	1.08	0	-2366	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1874	10.68	1.19	12	0.10	302.00	2717.00	4995	20230517	-35.44	3075	20231006	4.88	4995	-35.44	20230517	3075	4.88	20231006	4995	-35.44	20230517	3075	4.88	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
120	20231010	100411	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3230	90	2	2.87	152957115	47659	32.40	3170	3270	3140	4080	2200	3140	3209.41	1.08	0	-681	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1877	10.70	1.19	12	0.08	302.00	2717.00	4995	20230517	-35.34	3075	20231006	5.04	4995	-35.34	20230517	3075	5.04	20231006	4995	-35.34	20230517	3075	5.04	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
121	20231010	090410	55	40.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	40	N	3170	30	2	0.96	4221880	1328	0.90	3170	3195	3170	4080	2200	3140	3179.13	1.08	0	-52	3263	3201	3138	3076	3013	3232	3107	291	940	500	2320	5	1	58115438	1842	10.50	1.17	12	0.00	302.00	2717.00	4995	20230517	-36.54	3075	20231006	3.09	4995	-36.54	20230517	3075	3.09	20231006	4995	-36.54	20230517	3075	3.09	20231006	3.12	N	043610	500	290 억		625368	N	N	0	N	00	N
122	20231006	160414	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3140	30	2	0.96	452515260	143552	51.59	3075	3200	3075	4040	2180	3110	3152.32	1.05	0	13397	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1825	10.40	1.16	12	0.25	302.00	2717.00	4995	20230517	-37.14	3075	20231006	2.11	4995	-37.14	20230517	3075	2.11	20231006	4995	-37.14	20230517	3075	2.11	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
123	20231006	150406	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3140	30	2	0.96	385807465	122361	43.97	3075	3200	3075	4040	2180	3110	3153.03	1.05	0	11179	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1825	10.40	1.16	12	0.21	302.00	2717.00	4995	20230517	-37.14	3075	20231006	2.11	4995	-37.14	20230517	3075	2.11	20231006	4995	-37.14	20230517	3075	2.11	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
124	20231006	140407	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3175	65	2	2.09	321778775	102037	36.67	3075	3200	3075	4040	2180	3110	3153.55	1.05	0	10767	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1845	10.51	1.17	12	0.18	302.00	2717.00	4995	20230517	-36.44	3075	20231006	3.25	4995	-36.44	20230517	3075	3.25	20231006	4995	-36.44	20230517	3075	3.25	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
125	20231006	130405	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3190	80	2	2.57	293580780	93160	33.48	3075	3200	3075	4040	2180	3110	3151.36	1.05	0	15308	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1854	10.56	1.17	12	0.16	302.00	2717.00	4995	20230517	-36.14	3075	20231006	3.74	4995	-36.14	20230517	3075	3.74	20231006	4995	-36.14	20230517	3075	3.74	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
126	20231006	120402	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3175	65	2	2.09	278882250	88547	31.82	3075	3200	3075	4040	2180	3110	3149.54	1.05	0	15700	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1845	10.51	1.17	12	0.15	302.00	2717.00	4995	20230517	-36.44	3075	20231006	3.25	4995	-36.44	20230517	3075	3.25	20231006	4995	-36.44	20230517	3075	3.25	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
127	20231006	110400	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3185	75	2	2.41	260329870	82695	29.72	3075	3200	3075	4040	2180	3110	3148.07	1.05	0	16536	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1851	10.55	1.17	12	0.14	302.00	2717.00	4995	20230517	-36.24	3075	20231006	3.58	4995	-36.24	20230517	3075	3.58	20231006	4995	-36.24	20230517	3075	3.58	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
128	20231006	100403	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3160	50	2	1.61	195570460	62340	22.40	3075	3180	3075	4040	2180	3110	3137.16	1.05	0	20627	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1836	10.46	1.16	12	0.11	302.00	2717.00	4995	20230517	-36.74	3075	20231006	2.76	4995	-36.74	20230517	3075	2.76	20231006	4995	-36.74	20230517	3075	2.76	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N
129	20231006	090359	55	40.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	40	N	3140	30	2	0.96	28211080	9124	3.28	3075	3145	3075	4040	2180	3110	3091.96	1.05	0	1043	3423	3266	3188	3031	2953	3227	2992	291	930	500	2300	5	1	58115438	1825	10.40	1.16	12	0.02	302.00	2717.00	4995	20230517	-37.14	3075	20231006	2.11	4995	-37.14	20230517	3075	2.11	20231006	4995	-37.14	20230517	3075	2.11	20231006	3.25	N	043610	500	290 억		611968	N	N	0	N	00	N