KissMeData/104200/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	160759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-20	5	-0.58	45581035	13293	71.49	3500	3530	3390	4495	2425	3460	3428.95	1.11	0	1429	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	510	20.24	0.61	12	0.09	170.00	5673.00	9830	20230209	-65.01	3300	20231024	4.24	9830	-65.01	20230209	3300	4.24	20231024	9830	-65.01	20230209	3300	4.24	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
3	20231031	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-65	5	-1.88	35111580	10212	54.92	3500	3530	3390	4495	2425	3460	3438.27	1.11	0	1812	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	503	19.97	0.60	12	0.07	170.00	5673.00	9830	20230209	-65.46	3300	20231024	2.88	9830	-65.46	20230209	3300	2.88	20231024	9830	-65.46	20230209	3300	2.88	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
4	20231031	140813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-70	5	-2.02	33380560	9702	52.18	3500	3530	3390	4495	2425	3460	3440.59	1.11	0	1928	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	503	19.94	0.60	12	0.07	170.00	5673.00	9830	20230209	-65.51	3300	20231024	2.73	9830	-65.51	20230209	3300	2.73	20231024	9830	-65.51	20230209	3300	2.73	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
5	20231031	130806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3405	-55	5	-1.59	30335530	8804	47.35	3500	3530	3405	4495	2425	3460	3445.65	1.11	0	1927	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	505	20.03	0.60	12	0.06	170.00	5673.00	9830	20230209	-65.36	3300	20231024	3.18	9830	-65.36	20230209	3300	3.18	20231024	9830	-65.36	20230209	3300	3.18	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
6	20231031	120805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	-35	5	-1.01	29810425	8650	46.52	3500	3530	3405	4495	2425	3460	3446.29	1.11	0	1987	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	508	20.15	0.60	12	0.06	170.00	5673.00	9830	20230209	-65.16	3300	20231024	3.79	9830	-65.16	20230209	3300	3.79	20231024	9830	-65.16	20230209	3300	3.79	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
7	20231031	110826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-10	5	-0.29	18836650	5438	29.25	3500	3530	3430	4495	2425	3460	3463.89	1.11	0	1954	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	512	20.29	0.61	12	0.04	170.00	5673.00	9830	20230209	-64.90	3300	20231024	4.55	9830	-64.90	20230209	3300	4.55	20231024	9830	-64.90	20230209	3300	4.55	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
8	20231031	100813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-25	5	-0.72	18392010	5309	28.55	3500	3530	3430	4495	2425	3460	3464.31	1.11	0	1912	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	509	20.21	0.61	12	0.04	170.00	5673.00	9830	20230209	-65.06	3300	20231024	4.09	9830	-65.06	20230209	3300	4.09	20231024	9830	-65.06	20230209	3300	4.09	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
9	20231031	090812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	70	2	2.02	1562515	444	2.39	3500	3530	3500	4495	2425	3460	3519.18	1.11	0	-66	3616	3537	3451	3372	3286	3577	3412	74	1035	500	2490	5	1	14827550	523	20.76	0.62	12	0.00	170.00	5673.00	9830	20230209	-64.09	3300	20231024	6.97	9830	-64.09	20230209	3300	6.97	20231024	9830	-64.09	20230209	3300	6.97	20231024	4.74	N	104200	500	74 억		165137	N	N	0	N	00	N
10	20231030	160758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	90	2	2.67	63475950	18417	84.99	3370	3530	3365	4380	2360	3370	3446.50	1.07	0	6436	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	513	20.35	0.61	12	0.12	170.00	5673.00	9830	20230209	-64.80	3300	20231024	4.85	9830	-64.80	20230209	3300	4.85	20231024	9830	-64.80	20230209	3300	4.85	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
11	20231030	150741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3465	95	2	2.82	60445020	17542	80.95	3370	3530	3365	4380	2360	3370	3445.73	1.07	0	6408	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	514	20.38	0.61	12	0.12	170.00	5673.00	9830	20230209	-64.75	3300	20231024	5.00	9830	-64.75	20230209	3300	5.00	20231024	9830	-64.75	20230209	3300	5.00	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
12	20231030	140740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	120	2	3.56	50619375	14709	67.88	3370	3530	3365	4380	2360	3370	3441.39	1.07	0	3895	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	517	20.53	0.62	12	0.10	170.00	5673.00	9830	20230209	-64.50	3300	20231024	5.76	9830	-64.50	20230209	3300	5.76	20231024	9830	-64.50	20230209	3300	5.76	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
13	20231030	130742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	125	2	3.71	48487700	14100	65.07	3370	3530	3365	4380	2360	3370	3438.84	1.07	0	3589	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	518	20.56	0.62	12	0.10	170.00	5673.00	9830	20230209	-64.45	3300	20231024	5.91	9830	-64.45	20230209	3300	5.91	20231024	9830	-64.45	20230209	3300	5.91	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
14	20231030	120736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	110	2	3.26	43081135	12558	57.95	3370	3530	3365	4380	2360	3370	3430.57	1.07	0	3419	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	516	20.47	0.61	12	0.08	170.00	5673.00	9830	20230209	-64.60	3300	20231024	5.45	9830	-64.60	20230209	3300	5.45	20231024	9830	-64.60	20230209	3300	5.45	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
15	20231030	110738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	85	2	2.52	30631050	8986	41.47	3370	3480	3365	4380	2360	3370	3408.75	1.07	0	3391	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	512	20.32	0.61	12	0.06	170.00	5673.00	9830	20230209	-64.85	3300	20231024	4.70	9830	-64.85	20230209	3300	4.70	20231024	9830	-64.85	20230209	3300	4.70	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
16	20231030	100736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	75	2	2.23	24365200	7171	33.09	3370	3445	3365	4380	2360	3370	3397.74	1.07	0	2163	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	511	20.26	0.61	12	0.05	170.00	5673.00	9830	20230209	-64.95	3300	20231024	4.39	9830	-64.95	20230209	3300	4.39	20231024	9830	-64.95	20230209	3300	4.39	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
17	20231030	090732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	20	2	0.59	8285615	2458	11.34	3370	3390	3365	4380	2360	3370	3370.88	1.07	0	322	3470	3420	3390	3340	3310	3405	3325	74	1010	500	2420	5	1	14827550	503	19.94	0.60	12	0.02	170.00	5673.00	9830	20230209	-65.51	3300	20231024	2.73	9830	-65.51	20230209	3300	2.73	20231024	9830	-65.51	20230209	3300	2.73	20231024	4.74	N	104200	500	74 억		158699	N	N	0	N	00	N
18	20231027	160703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	-40	5	-1.17	63617065	18781	67.69	3375	3440	3360	4430	2390	3410	3388.04	1.05	0	2659	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	500	19.82	0.59	12	0.13	170.00	5673.00	9830	20230209	-65.72	3300	20231024	2.12	9830	-65.72	20230209	3300	2.12	20231024	9830	-65.72	20230209	3300	2.12	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
19	20231027	150735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	-25	5	-0.73	56482260	16668	60.07	3375	3440	3360	4430	2390	3410	3388.66	1.05	0	2690	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	502	19.91	0.60	12	0.11	170.00	5673.00	9830	20230209	-65.56	3300	20231024	2.58	9830	-65.56	20230209	3300	2.58	20231024	9830	-65.56	20230209	3300	2.58	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
20	20231027	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-20	5	-0.59	35709745	10511	37.88	3375	3440	3360	4430	2390	3410	3397.37	1.05	0	2791	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	503	19.94	0.60	12	0.07	170.00	5673.00	9830	20230209	-65.51	3300	20231024	2.73	9830	-65.51	20230209	3300	2.73	20231024	9830	-65.51	20230209	3300	2.73	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
21	20231027	130725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-20	5	-0.59	30346740	8921	32.15	3375	3440	3370	4430	2390	3410	3401.72	1.05	0	2646	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	503	19.94	0.60	12	0.06	170.00	5673.00	9830	20230209	-65.51	3300	20231024	2.73	9830	-65.51	20230209	3300	2.73	20231024	9830	-65.51	20230209	3300	2.73	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
22	20231027	120737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	25	2	0.73	22011735	6471	23.32	3375	3440	3370	4430	2390	3410	3401.60	1.05	0	2890	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	509	20.21	0.61	12	0.04	170.00	5673.00	9830	20230209	-65.06	3300	20231024	4.09	9830	-65.06	20230209	3300	4.09	20231024	9830	-65.06	20230209	3300	4.09	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
23	20231027	110742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	10	2	0.29	18327990	5396	19.45	3375	3425	3370	4430	2390	3410	3396.59	1.05	0	2621	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	507	20.12	0.60	12	0.04	170.00	5673.00	9830	20230209	-65.21	3300	20231024	3.64	9830	-65.21	20230209	3300	3.64	20231024	9830	-65.21	20230209	3300	3.64	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
24	20231027	100733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-30	5	-0.88	5562035	1643	5.92	3375	3400	3375	4430	2390	3410	3385.29	1.05	0	391	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	501	19.88	0.60	12	0.01	170.00	5673.00	9830	20230209	-65.62	3300	20231024	2.42	9830	-65.62	20230209	3300	2.42	20231024	9830	-65.62	20230209	3300	2.42	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
25	20231027	090730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-15	5	-0.44	1855905	548	1.98	3375	3400	3375	4430	2390	3410	3386.69	1.05	0	128	3530	3470	3400	3340	3270	3435	3305	74	1020	500	2450	5	1	14827550	503	19.97	0.60	12	0.00	170.00	5673.00	9830	20230209	-65.46	3300	20231024	2.88	9830	-65.46	20230209	3300	2.88	20231024	9830	-65.46	20230209	3300	2.88	20231024	4.72	N	104200	500	74 억		155608	N	N	0	N	00	N
26	20231026	160723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-80	5	-2.29	93271980	27617	113.65	3460	3460	3330	4535	2445	3490	3377.30	1.08	0	-4616	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	506	20.06	0.60	12	0.19	170.00	5673.00	9830	20230209	-65.31	3300	20231024	3.33	9830	-65.31	20230209	3300	3.33	20231024	9830	-65.31	20230209	3300	3.33	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
27	20231026	150723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	-150	5	-4.30	89016390	26361	108.48	3460	3460	3330	4535	2445	3490	3376.82	1.08	0	-4009	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	495	19.65	0.59	12	0.18	170.00	5673.00	9830	20230209	-66.02	3300	20231024	1.21	9830	-66.02	20230209	3300	1.21	20231024	9830	-66.02	20230209	3300	1.21	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
28	20231026	140725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-130	5	-3.72	66526920	19636	80.81	3460	3460	3355	4535	2445	3490	3388.01	1.08	0	-4173	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	498	19.76	0.59	12	0.13	170.00	5673.00	9830	20230209	-65.82	3300	20231024	1.82	9830	-65.82	20230209	3300	1.82	20231024	9830	-65.82	20230209	3300	1.82	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
29	20231026	130723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-110	5	-3.15	58156300	17147	70.56	3460	3460	3360	4535	2445	3490	3391.63	1.08	0	-3665	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	501	19.88	0.60	12	0.12	170.00	5673.00	9830	20230209	-65.62	3300	20231024	2.42	9830	-65.62	20230209	3300	2.42	20231024	9830	-65.62	20230209	3300	2.42	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
30	20231026	120720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	-105	5	-3.01	40650245	11954	49.19	3460	3460	3375	4535	2445	3490	3400.56	1.08	0	-2318	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	502	19.91	0.60	12	0.08	170.00	5673.00	9830	20230209	-65.56	3300	20231024	2.58	9830	-65.56	20230209	3300	2.58	20231024	9830	-65.56	20230209	3300	2.58	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
31	20231026	110728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-75	5	-2.15	40213350	11825	48.66	3460	3460	3375	4535	2445	3490	3400.71	1.08	0	-2269	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	506	20.09	0.60	12	0.08	170.00	5673.00	9830	20230209	-65.26	3300	20231024	3.48	9830	-65.26	20230209	3300	3.48	20231024	9830	-65.26	20230209	3300	3.48	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
32	20231026	100727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-110	5	-3.15	33256005	9780	40.25	3460	3460	3375	4535	2445	3490	3400.41	1.08	0	-2376	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	501	19.88	0.60	12	0.07	170.00	5673.00	9830	20230209	-65.62	3300	20231024	2.42	9830	-65.62	20230209	3300	2.42	20231024	9830	-65.62	20230209	3300	2.42	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
33	20231026	090723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-90	5	-2.58	8309085	2419	9.95	3460	3460	3390	4535	2445	3490	3434.93	1.08	0	-826	3580	3535	3495	3450	3410	3557	3472	74	1045	500	2510	5	1	14827550	504	20.00	0.60	12	0.02	170.00	5673.00	9830	20230209	-65.41	3300	20231024	3.03	9830	-65.41	20230209	3300	3.03	20231024	9830	-65.41	20230209	3300	3.03	20231024	4.74	N	104200	500	74 억		160206	N	N	0	N	00	N
34	20231025	160726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	35	2	1.01	80538875	23063	92.76	3485	3540	3455	4490	2420	3455	3492.14	1.05	0	4571	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	517	20.53	0.62	12	0.16	170.00	5673.00	9830	20230209	-64.50	3300	20231024	5.76	9830	-64.50	20230209	3300	5.76	20231024	9830	-64.50	20230209	3300	5.76	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
35	20231025	150726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	30	2	0.87	75480740	21613	86.92	3485	3540	3455	4490	2420	3455	3492.38	1.05	0	3853	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	517	20.50	0.61	12	0.15	170.00	5673.00	9830	20230209	-64.55	3300	20231024	5.61	9830	-64.55	20230209	3300	5.61	20231024	9830	-64.55	20230209	3300	5.61	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
36	20231025	140722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	30	2	0.87	57508875	16471	66.24	3485	3540	3455	4490	2420	3455	3491.52	1.05	0	2320	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	517	20.50	0.61	12	0.11	170.00	5673.00	9830	20230209	-64.55	3300	20231024	5.61	9830	-64.55	20230209	3300	5.61	20231024	9830	-64.55	20230209	3300	5.61	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
37	20231025	130722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	40	2	1.16	55585725	15918	64.02	3485	3540	3455	4490	2420	3455	3492.00	1.05	0	1808	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	518	20.56	0.62	12	0.11	170.00	5673.00	9830	20230209	-64.45	3300	20231024	5.91	9830	-64.45	20230209	3300	5.91	20231024	9830	-64.45	20230209	3300	5.91	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
38	20231025	120721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	55	2	1.59	47201500	13519	54.37	3485	3540	3455	4490	2420	3455	3491.49	1.05	0	2664	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	520	20.65	0.62	12	0.09	170.00	5673.00	9830	20230209	-64.29	3300	20231024	6.36	9830	-64.29	20230209	3300	6.36	20231024	9830	-64.29	20230209	3300	6.36	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
39	20231025	110724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	45	2	1.30	39163850	11232	45.17	3485	3540	3455	4490	2420	3455	3486.81	1.05	0	2157	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	519	20.59	0.62	12	0.08	170.00	5673.00	9830	20230209	-64.39	3300	20231024	6.06	9830	-64.39	20230209	3300	6.06	20231024	9830	-64.39	20230209	3300	6.06	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
40	20231025	100725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	35	2	1.01	26964655	7734	31.11	3485	3540	3460	4490	2420	3455	3486.51	1.05	0	1240	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	517	20.53	0.62	12	0.05	170.00	5673.00	9830	20230209	-64.50	3300	20231024	5.76	9830	-64.50	20230209	3300	5.76	20231024	9830	-64.50	20230209	3300	5.76	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
41	20231025	090720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3465	10	2	0.29	4711790	1350	5.43	3485	3540	3465	4490	2420	3455	3490.21	1.05	0	142	3618	3536	3418	3336	3218	3577	3377	74	1035	500	2480	5	1	14827550	514	20.38	0.61	12	0.01	170.00	5673.00	9830	20230209	-64.75	3300	20231024	5.00	9830	-64.75	20230209	3300	5.00	20231024	9830	-64.75	20230209	3300	5.00	20231024	4.78	N	104200	500	74 억		155635	N	N	0	N	00	N
42	20231024	160706	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3455	90	2	2.67	81091050	23952	58.20	3340	3500	3300	4370	2360	3365	3385.26	1.01	0	5928	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	512	20.32	0.61	12	0.16	170.00	5673.00	9830	20230209	-64.85	3300	20231024	4.70	9830	-64.85	20230209	3300	4.70	20231024	9830	-64.85	20230209	3300	4.70	20231024	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
43	20231024	150718	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3460	95	2	2.82	73754965	21833	53.05	3340	3460	3300	4370	2360	3365	3378.14	1.01	0	5729	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	513	20.35	0.61	12	0.15	170.00	5673.00	9830	20230209	-64.80	3300	20231024	4.85	9830	-64.80	20230209	3300	4.85	20231024	9830	-64.80	20230209	3300	4.85	20231024	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
44	20231024	140704	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3435	70	2	2.08	63701355	18913	45.96	3340	3440	3300	4370	2360	3365	3368.13	1.01	0	4444	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	509	20.21	0.61	12	0.13	170.00	5673.00	9830	20230209	-65.06	3300	20231024	4.09	9830	-65.06	20230209	3300	4.09	20231024	9830	-65.06	20230209	3300	4.09	20231024	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
45	20231024	130711	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3370	5	2	0.15	56121030	16697	40.57	3340	3425	3300	4370	2360	3365	3361.14	1.01	0	3099	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	500	19.82	0.59	12	0.11	170.00	5673.00	9830	20230209	-65.72	3300	20231024	2.12	9830	-65.72	20230209	3300	2.12	20231024	9830	-65.72	20230209	3300	2.12	20231024	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
46	20231024	120718	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3380	15	2	0.45	51302190	15275	37.12	3340	3425	3300	4370	2360	3365	3358.57	1.01	0	2639	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	501	19.88	0.60	12	0.10	170.00	5673.00	9830	20230209	-65.62	3300	20231024	2.42	9830	-65.62	20230209	3300	2.42	20231024	9830	-65.62	20230209	3300	2.42	20231024	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
47	20231024	110712	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3315	-50	5	-1.49	43293760	12890	31.32	3340	3425	3300	4370	2360	3365	3358.71	1.01	0	553	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	492	19.50	0.58	12	0.09	170.00	5673.00	9830	20230209	-66.28	3300	20231024	0.45	9830	-66.28	20230209	3300	0.45	20231024	9830	-66.28	20230209	3300	0.45	20231024	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
48	20231024	100706	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3370	5	2	0.15	22328270	6599	16.03	3340	3425	3340	4370	2360	3365	3383.58	1.01	0	3873	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	500	19.82	0.59	12	0.04	170.00	5673.00	9830	20230209	-65.72	3310	20231023	1.81	9830	-65.72	20230209	3310	1.81	20231023	9830	-65.72	20230209	3310	1.81	20231023	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
49	20231024	090712	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3410	45	2	1.34	15812180	4678	11.37	3340	3415	3340	4370	2360	3365	3380.12	1.01	0	3597	3488	3426	3368	3306	3248	3457	3337	74	1005	500	2420	5	1	14827550	506	20.06	0.60	12	0.03	170.00	5673.00	9830	20230209	-65.31	3310	20231023	3.02	9830	-65.31	20230209	3310	3.02	20231023	9830	-65.31	20230209	3310	3.02	20231023	4.99	N	104200	500	74 억		149709	N	N	0	N	00	N
50	20231023	160701	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3365	-15	5	-0.44	129313445	38353	59.94	3310	3430	3310	4390	2370	3380	3371.68	0.96	0	6847	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	499	19.79	0.59	12	0.26	170.00	5673.00	9830	20230209	-65.77	3310	20231023	1.66	9830	-65.77	20230209	3310	1.66	20231023	9830	-65.77	20230209	3310	1.66	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
51	20231023	150706	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3355	-25	5	-0.74	118453685	35119	54.88	3310	3430	3310	4390	2370	3380	3372.92	0.96	0	6869	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	497	19.74	0.59	12	0.24	170.00	5673.00	9830	20230209	-65.87	3310	20231023	1.36	9830	-65.87	20230209	3310	1.36	20231023	9830	-65.87	20230209	3310	1.36	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
52	20231023	140704	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3370	-10	5	-0.30	100877170	29896	46.72	3310	3430	3310	4390	2370	3380	3374.27	0.96	0	6007	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	500	19.82	0.59	12	0.20	170.00	5673.00	9830	20230209	-65.72	3310	20231023	1.81	9830	-65.72	20230209	3310	1.81	20231023	9830	-65.72	20230209	3310	1.81	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
53	20231023	130710	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3400	20	2	0.59	97524330	28904	45.17	3310	3430	3310	4390	2370	3380	3374.08	0.96	0	6485	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	504	20.00	0.60	12	0.19	170.00	5673.00	9830	20230209	-65.41	3310	20231023	2.72	9830	-65.41	20230209	3310	2.72	20231023	9830	-65.41	20230209	3310	2.72	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
54	20231023	120702	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3415	35	2	1.04	96788715	28687	44.83	3310	3430	3310	4390	2370	3380	3373.96	0.96	0	6323	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	506	20.09	0.60	12	0.19	170.00	5673.00	9830	20230209	-65.26	3310	20231023	3.17	9830	-65.26	20230209	3310	3.17	20231023	9830	-65.26	20230209	3310	3.17	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
55	20231023	110700	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3415	35	2	1.04	85320105	25323	39.57	3310	3425	3310	4390	2370	3380	3369.27	0.96	0	6407	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	506	20.09	0.60	12	0.17	170.00	5673.00	9830	20230209	-65.26	3310	20231023	3.17	9830	-65.26	20230209	3310	3.17	20231023	9830	-65.26	20230209	3310	3.17	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
56	20231023	100654	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3410	30	2	0.89	65200015	19434	30.37	3310	3420	3310	4390	2370	3380	3354.95	0.96	0	4376	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	506	20.06	0.60	12	0.13	170.00	5673.00	9830	20230209	-65.31	3310	20231023	3.02	9830	-65.31	20230209	3310	3.02	20231023	9830	-65.31	20230209	3310	3.02	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
57	20231023	090710	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3370	-10	5	-0.30	37176095	11165	17.45	3310	3370	3310	4390	2370	3380	3329.70	0.96	0	3342	3573	3476	3428	3331	3283	3452	3307	74	1010	500	2430	5	1	14827550	500	19.82	0.59	12	0.08	170.00	5673.00	9830	20230209	-65.72	3310	20231023	1.81	9830	-65.72	20230209	3310	1.81	20231023	9830	-65.72	20230209	3310	1.81	20231023	5.02	N	104200	500	74 억		142708	N	N	0	N	00	N
58	20231020	160700	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3380	-155	5	-4.38	202007635	58929	72.56	3525	3525	3380	4595	2475	3535	3428.10	0.98	0	-3038	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	501	19.88	0.60	12	0.40	170.00	5673.00	9830	20230209	-65.62	3380	20231020	0.00	9830	-65.62	20230209	3380	0.00	20231020	9830	-65.62	20230209	3380	0.00	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
59	20231020	150659	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3410	-125	5	-3.54	173313780	50471	62.15	3525	3525	3395	4595	2475	3535	3433.93	0.98	0	-3068	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	506	20.06	0.60	12	0.34	170.00	5673.00	9830	20230209	-65.31	3395	20231020	0.44	9830	-65.31	20230209	3395	0.44	20231020	9830	-65.31	20230209	3395	0.44	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
60	20231020	140703	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3475	-60	5	-1.70	142190955	41343	50.91	3525	3525	3395	4595	2475	3535	3439.30	0.98	0	-3039	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	515	20.44	0.61	12	0.28	170.00	5673.00	9830	20230209	-64.65	3395	20231020	2.36	9830	-64.65	20230209	3395	2.36	20231020	9830	-64.65	20230209	3395	2.36	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
61	20231020	130645	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3450	-85	5	-2.40	126348790	36765	45.27	3525	3525	3395	4595	2475	3535	3436.66	0.98	0	-6005	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	512	20.29	0.61	12	0.25	170.00	5673.00	9830	20230209	-64.90	3395	20231020	1.62	9830	-64.90	20230209	3395	1.62	20231020	9830	-64.90	20230209	3395	1.62	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
62	20231020	120656	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3450	-85	5	-2.40	123799520	36026	44.36	3525	3525	3395	4595	2475	3535	3436.39	0.98	0	-6012	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	512	20.29	0.61	12	0.24	170.00	5673.00	9830	20230209	-64.90	3395	20231020	1.62	9830	-64.90	20230209	3395	1.62	20231020	9830	-64.90	20230209	3395	1.62	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
63	20231020	110703	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3425	-110	5	-3.11	107327685	31193	38.41	3525	3525	3400	4595	2475	3535	3440.76	0.98	0	-5498	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	508	20.15	0.60	12	0.21	170.00	5673.00	9830	20230209	-65.16	3400	20231020	0.74	9830	-65.16	20230209	3400	0.74	20231020	9830	-65.16	20230209	3400	0.74	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
64	20231020	100655	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3450	-85	5	-2.40	61149445	17641	21.72	3525	3525	3430	4595	2475	3535	3466.33	0.98	0	-6016	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	512	20.29	0.61	12	0.12	170.00	5673.00	9830	20230209	-64.90	3430	20231020	0.58	9830	-64.90	20230209	3430	0.58	20231020	9830	-64.90	20230209	3430	0.58	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
65	20231020	090657	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3480	-55	5	-1.56	16205010	4610	5.68	3525	3525	3475	4595	2475	3535	3515.19	0.98	0	-2706	3668	3601	3563	3496	3458	3582	3477	74	1060	500	2540	5	1	14827550	516	20.47	0.61	12	0.03	170.00	5673.00	9830	20230209	-64.60	3475	20231020	0.14	9830	-64.60	20230209	3475	0.14	20231020	9830	-64.60	20230209	3475	0.14	20231020	5.09	N	104200	500	74 억		145643	N	N	0	N	00	N
66	20231019	160651	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3535	-150	5	-4.07	283339790	79507	274.56	3625	3630	3525	4790	2580	3685	3564.04	1.21	0	-33965	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	524	20.79	0.62	12	0.54	170.00	5673.00	9830	20230209	-64.04	3525	20231019	0.28	9830	-64.04	20230209	3525	0.28	20231019	9830	-64.04	20230209	3525	0.28	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
67	20231019	150648	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3530	-155	5	-4.21	258041950	72347	249.83	3625	3630	3525	4790	2580	3685	3566.73	1.21	0	-32951	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	523	20.76	0.62	12	0.49	170.00	5673.00	9830	20230209	-64.09	3525	20231019	0.14	9830	-64.09	20230209	3525	0.14	20231019	9830	-64.09	20230209	3525	0.14	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
68	20231019	140656	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3565	-120	5	-3.26	194447005	54378	187.78	3625	3630	3545	4790	2580	3685	3575.84	1.21	0	-23881	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	529	20.97	0.63	12	0.37	170.00	5673.00	9830	20230209	-63.73	3545	20231019	0.56	9830	-63.73	20230209	3545	0.56	20231019	9830	-63.73	20230209	3545	0.56	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
69	20231019	130648	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3570	-115	5	-3.12	158877205	44358	153.18	3625	3630	3545	4790	2580	3685	3581.70	1.21	0	-21188	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	529	21.00	0.63	12	0.30	170.00	5673.00	9830	20230209	-63.68	3545	20231019	0.71	9830	-63.68	20230209	3545	0.71	20231019	9830	-63.68	20230209	3545	0.71	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
70	20231019	120654	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3565	-120	5	-3.26	152037285	42436	146.54	3625	3630	3545	4790	2580	3685	3582.74	1.21	0	-20314	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	529	20.97	0.63	12	0.29	170.00	5673.00	9830	20230209	-63.73	3545	20231019	0.56	9830	-63.73	20230209	3545	0.56	20231019	9830	-63.73	20230209	3545	0.56	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
71	20231019	110652	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3595	-90	5	-2.44	66924505	18577	64.15	3625	3630	3585	4790	2580	3685	3602.55	1.21	0	-6288	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	533	21.15	0.63	12	0.13	170.00	5673.00	9830	20230209	-63.43	3585	20231019	0.28	9830	-63.43	20230209	3585	0.28	20231019	9830	-63.43	20230209	3585	0.28	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
72	20231019	100646	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3600	-85	5	-2.31	47856415	13278	45.85	3625	3630	3585	4790	2580	3685	3604.19	1.21	0	-4219	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	534	21.18	0.63	12	0.09	170.00	5673.00	9830	20230209	-63.38	3585	20231019	0.42	9830	-63.38	20230209	3585	0.42	20231019	9830	-63.38	20230209	3585	0.42	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
73	20231019	090654	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	3610	-75	5	-2.04	25983905	7195	24.85	3625	3630	3595	4790	2580	3685	3611.38	1.21	0	-4557	3748	3716	3683	3651	3618	3717	3652	74	1105	500	2650	5	1	14827550	535	21.24	0.64	12	0.05	170.00	5673.00	9830	20230209	-63.28	3595	20231019	0.42	9830	-63.28	20230209	3595	0.42	20231019	9830	-63.28	20230209	3595	0.42	20231019	5.07	N	104200	500	74 억		179586	N	N	0	N	00	N
74	20231018	160656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	5	2	0.14	105293580	28615	83.90	3685	3715	3650	4780	2580	3680	3679.66	1.24	0	-4157	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	546	21.68	0.65	12	0.19	170.00	5673.00	9830	20230209	-62.51	3610	20231006	2.08	9830	-62.51	20230209	3610	2.08	20231006	9830	-62.51	20230209	3610	2.08	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
75	20231018	150649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-5	5	-0.14	99769750	27113	79.50	3685	3715	3650	4780	2580	3680	3679.78	1.24	0	-3999	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	545	21.62	0.65	12	0.18	170.00	5673.00	9830	20230209	-62.61	3610	20231006	1.80	9830	-62.61	20230209	3610	1.80	20231006	9830	-62.61	20230209	3610	1.80	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
76	20231018	140641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-10	5	-0.27	86830405	23582	69.15	3685	3715	3660	4780	2580	3680	3682.06	1.24	0	-1917	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	544	21.59	0.65	12	0.16	170.00	5673.00	9830	20230209	-62.67	3610	20231006	1.66	9830	-62.67	20230209	3610	1.66	20231006	9830	-62.67	20230209	3610	1.66	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
77	20231018	130638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	5	2	0.14	81359970	22093	64.78	3685	3715	3660	4780	2580	3680	3682.61	1.24	0	-2260	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	546	21.68	0.65	12	0.15	170.00	5673.00	9830	20230209	-62.51	3610	20231006	2.08	9830	-62.51	20230209	3610	2.08	20231006	9830	-62.51	20230209	3610	2.08	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
78	20231018	120650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	5	2	0.14	76750585	20840	61.11	3685	3715	3660	4780	2580	3680	3682.85	1.24	0	-2226	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	546	21.68	0.65	12	0.14	170.00	5673.00	9830	20230209	-62.51	3610	20231006	2.08	9830	-62.51	20230209	3610	2.08	20231006	9830	-62.51	20230209	3610	2.08	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
79	20231018	110644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	15	2	0.41	69921490	18986	55.67	3685	3715	3660	4780	2580	3680	3682.79	1.24	0	-2201	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	548	21.74	0.65	12	0.13	170.00	5673.00	9830	20230209	-62.41	3610	20231006	2.35	9830	-62.41	20230209	3610	2.35	20231006	9830	-62.41	20230209	3610	2.35	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
80	20231018	100650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-10	5	-0.27	60561475	16445	48.22	3685	3715	3670	4780	2580	3680	3682.67	1.24	0	-1372	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	544	21.59	0.65	12	0.11	170.00	5673.00	9830	20230209	-62.67	3610	20231006	1.66	9830	-62.67	20230209	3610	1.66	20231006	9830	-62.67	20230209	3610	1.66	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
81	20231018	090641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	20	2	0.54	7403485	2009	5.89	3685	3700	3680	4780	2580	3680	3685.16	1.24	0	253	3776	3727	3696	3647	3616	3752	3672	74	1100	500	2640	5	1	14827550	549	21.76	0.65	12	0.01	170.00	5673.00	9830	20230209	-62.36	3610	20231006	2.49	9830	-62.36	20230209	3610	2.49	20231006	9830	-62.36	20230209	3610	2.49	20231006	5.03	N	104200	500	74 억		183721	N	N	0	N	00	N
82	20231017	160644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	20	2	0.55	126416715	34099	50.84	3665	3745	3665	4755	2565	3660	3707.79	1.20	0	5355	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	546	21.65	0.65	12	0.23	170.00	5673.00	9830	20230209	-62.56	3610	20231006	1.94	9830	-62.56	20230209	3610	1.94	20231006	9830	-62.56	20230209	3610	1.94	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
83	20231017	150648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	50	2	1.37	98154845	26448	39.43	3665	3745	3665	4755	2565	3660	3711.32	1.20	0	5788	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	550	21.82	0.65	12	0.18	170.00	5673.00	9830	20230209	-62.26	3610	20231006	2.77	9830	-62.26	20230209	3610	2.77	20231006	9830	-62.26	20230209	3610	2.77	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
84	20231017	140650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	50	2	1.37	90029245	24258	36.16	3665	3745	3665	4755	2565	3660	3711.41	1.20	0	6332	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	550	21.82	0.65	12	0.16	170.00	5673.00	9830	20230209	-62.26	3610	20231006	2.77	9830	-62.26	20230209	3610	2.77	20231006	9830	-62.26	20230209	3610	2.77	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
85	20231017	130644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	75	2	2.05	82143490	22135	33.00	3665	3745	3665	4755	2565	3660	3711.12	1.20	0	6576	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	554	21.97	0.66	12	0.15	170.00	5673.00	9830	20230209	-62.00	3610	20231006	3.46	9830	-62.00	20230209	3610	3.46	20231006	9830	-62.00	20230209	3610	3.46	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
86	20231017	120647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	65	2	1.78	79769440	21497	32.05	3665	3745	3665	4755	2565	3660	3710.82	1.20	0	6547	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	552	21.91	0.66	12	0.14	170.00	5673.00	9830	20230209	-62.11	3610	20231006	3.19	9830	-62.11	20230209	3610	3.19	20231006	9830	-62.11	20230209	3610	3.19	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
87	20231017	110640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	85	2	2.32	68253960	18399	27.43	3665	3745	3665	4755	2565	3660	3709.76	1.20	0	6284	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	555	22.03	0.66	12	0.12	170.00	5673.00	9830	20230209	-61.90	3610	20231006	3.74	9830	-61.90	20230209	3610	3.74	20231006	9830	-61.90	20230209	3610	3.74	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
88	20231017	100636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	55	2	1.50	55341280	14937	22.27	3665	3745	3665	4755	2565	3660	3705.10	1.20	0	5201	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	551	21.85	0.65	12	0.10	170.00	5673.00	9830	20230209	-62.21	3610	20231006	2.91	9830	-62.21	20230209	3610	2.91	20231006	9830	-62.21	20230209	3610	2.91	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
89	20231017	090642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	50	2	1.37	16987650	4609	6.87	3665	3710	3665	4755	2565	3660	3685.98	1.20	0	2138	3830	3745	3685	3600	3540	3715	3570	74	1095	500	2630	5	1	14827550	550	21.82	0.65	12	0.03	170.00	5673.00	9830	20230209	-62.26	3610	20231006	2.77	9830	-62.26	20230209	3610	2.77	20231006	9830	-62.26	20230209	3610	2.77	20231006	4.97	N	104200	500	74 억		178279	N	N	0	N	00	N
90	20231016	160642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-145	5	-3.81	226569440	61602	113.29	3770	3770	3625	4945	2665	3805	3678.00	1.25	0	-6555	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	543	21.53	0.65	12	0.42	170.00	5673.00	9830	20230209	-62.77	3610	20231006	1.39	9830	-62.77	20230209	3610	1.39	20231006	9830	-62.77	20230209	3610	1.39	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
91	20231016	150642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-145	5	-3.81	211430940	57464	105.68	3770	3770	3625	4945	2665	3805	3679.36	1.25	0	-6824	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	543	21.53	0.65	12	0.39	170.00	5673.00	9830	20230209	-62.77	3610	20231006	1.39	9830	-62.77	20230209	3610	1.39	20231006	9830	-62.77	20230209	3610	1.39	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
92	20231016	140642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	-155	5	-4.07	171225765	46434	85.39	3770	3770	3645	4945	2665	3805	3687.51	1.25	0	-6463	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	541	21.47	0.64	12	0.31	170.00	5673.00	9830	20230209	-62.87	3610	20231006	1.11	9830	-62.87	20230209	3610	1.11	20231006	9830	-62.87	20230209	3610	1.11	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
93	20231016	130638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-125	5	-3.29	136024290	36811	67.70	3770	3770	3650	4945	2665	3805	3695.21	1.25	0	-6336	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	546	21.65	0.65	12	0.25	170.00	5673.00	9830	20230209	-62.56	3610	20231006	1.94	9830	-62.56	20230209	3610	1.94	20231006	9830	-62.56	20230209	3610	1.94	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
94	20231016	120638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-145	5	-3.81	123442825	33370	61.37	3770	3770	3650	4945	2665	3805	3699.22	1.25	0	-6132	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	543	21.53	0.65	12	0.23	170.00	5673.00	9830	20230209	-62.77	3610	20231006	1.39	9830	-62.77	20230209	3610	1.39	20231006	9830	-62.77	20230209	3610	1.39	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
95	20231016	110635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	-130	5	-3.42	95013870	25599	47.08	3770	3770	3675	4945	2665	3805	3711.62	1.25	0	-4493	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	545	21.62	0.65	12	0.17	170.00	5673.00	9830	20230209	-62.61	3610	20231006	1.80	9830	-62.61	20230209	3610	1.80	20231006	9830	-62.61	20230209	3610	1.80	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
96	20231016	100632	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3705	-100	5	-2.63	67029940	18027	33.15	3770	3770	3690	4945	2665	3805	3718.31	1.25	0	-2725	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	549	21.79	0.65	12	0.12	170.00	5673.00	9830	20230209	-62.31	3610	20231006	2.63	9830	-62.31	20230209	3610	2.63	20231006	9830	-62.31	20230209	3610	2.63	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
97	20231016	090634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-90	5	-2.37	12503710	3340	6.14	3770	3770	3700	4945	2665	3805	3743.63	1.25	0	-1255	4015	3910	3845	3740	3675	3877	3707	74	1140	500	2730	5	1	14827550	551	21.85	0.65	12	0.02	170.00	5673.00	9830	20230209	-62.21	3610	20231006	2.91	9830	-62.21	20230209	3610	2.91	20231006	9830	-62.21	20230209	3610	2.91	20231006	5.09	N	104200	500	74 억		184789	N	N	0	N	00	N
98	20231012	160653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	-20	5	-0.51	640433470	161728	9.01	3880	4080	3860	5090	2745	3920	3960.23	0.94	0	57351	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	578	22.94	0.69	12	1.09	170.00	5673.00	9830	20230209	-60.33	3610	20231006	8.03	9830	-60.33	20230209	3610	8.03	20231006	9830	-60.33	20230209	3610	8.03	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
99	20231012	150639	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	-20	5	-0.51	620469350	156608	8.73	3880	4080	3860	5090	2745	3920	3961.93	0.94	0	57026	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	578	22.94	0.69	12	1.06	170.00	5673.00	9830	20230209	-60.33	3610	20231006	8.03	9830	-60.33	20230209	3610	8.03	20231006	9830	-60.33	20230209	3610	8.03	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
100	20231012	140637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3915	-5	5	-0.13	601493590	151747	8.46	3880	4080	3860	5090	2745	3920	3963.80	0.94	0	56314	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	580	23.03	0.69	12	1.02	170.00	5673.00	9830	20230209	-60.17	3610	20231006	8.45	9830	-60.17	20230209	3610	8.45	20231006	9830	-60.17	20230209	3610	8.45	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
101	20231012	130638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3935	15	2	0.38	537520810	135314	7.54	3880	4080	3860	5090	2745	3920	3972.40	0.94	0	53735	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	583	23.15	0.69	12	0.91	170.00	5673.00	9830	20230209	-59.97	3610	20231006	9.00	9830	-59.97	20230209	3610	9.00	20231006	9830	-59.97	20230209	3610	9.00	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
102	20231012	120646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3945	25	2	0.64	488109960	122637	6.83	3880	4080	3880	5090	2745	3920	3980.13	0.94	0	49523	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	585	23.21	0.70	12	0.83	170.00	5673.00	9830	20230209	-59.87	3610	20231006	9.28	9830	-59.87	20230209	3610	9.28	20231006	9830	-59.87	20230209	3610	9.28	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
103	20231012	110646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	10	2	0.26	416820815	104468	5.82	3880	4080	3880	5090	2745	3920	3989.95	0.94	0	42863	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	583	23.12	0.69	12	0.70	170.00	5673.00	9830	20230209	-60.02	3610	20231006	8.86	9830	-60.02	20230209	3610	8.86	20231006	9830	-60.02	20230209	3610	8.86	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
104	20231012	100642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	50	2	1.28	363911790	91064	5.08	3880	4080	3880	5090	2745	3920	3996.23	0.94	0	39210	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	589	23.35	0.70	12	0.61	170.00	5673.00	9830	20230209	-59.61	3610	20231006	9.97	9830	-59.61	20230209	3610	9.97	20231006	9830	-59.61	20230209	3610	9.97	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
105	20231012	090645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3960	40	2	1.02	61655330	15668	0.87	3880	3975	3880	5090	2745	3920	3935.12	0.94	0	5661	4926	4422	4056	3552	3186	4675	3805	74	1170	500	2820	5	1	14827550	587	23.29	0.70	12	0.11	170.00	5673.00	9830	20230209	-59.72	3610	20231006	9.70	9830	-59.72	20230209	3610	9.70	20231006	9830	-59.72	20230209	3610	9.70	20231006	5.04	N	104200	500	74 억		139925	N	N	0	N	00	N
106	20231011	160637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	230	2	6.23	7573916150	1786985	8484.00	3690	4560	3690	4795	2585	3690	4238.57	1.12	0	-22299	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	581	23.06	0.69	12	12.05	170.00	5673.00	9830	20230209	-60.12	3610	20231006	8.59	9830	-60.12	20230209	3610	8.59	20231006	9830	-60.12	20230209	3610	8.59	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
107	20231011	150640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	230	2	6.23	7357561330	1731533	8220.73	3690	4560	3690	4795	2585	3690	4249.16	1.12	0	-27293	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	581	23.06	0.69	12	11.68	170.00	5673.00	9830	20230209	-60.12	3610	20231006	8.59	9830	-60.12	20230209	3610	8.59	20231006	9830	-60.12	20230209	3610	8.59	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
108	20231011	140644	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4480	790	2	21.41	3490884055	789619	3748.84	3690	4560	3690	4795	2585	3690	4420.97	1.12	0	-35013	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	664	26.35	0.79	12	5.33	170.00	5673.00	9830	20230209	-54.43	3610	20231006	24.10	9830	-54.43	20230209	3610	24.10	20231006	9830	-54.43	20230209	3610	24.10	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
109	20231011	130635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	125	2	3.39	38331855	10223	48.54	3690	3815	3690	4795	2585	3690	3749.57	1.12	0	1745	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	566	22.44	0.67	12	0.07	170.00	5673.00	9830	20230209	-61.19	3610	20231006	5.68	9830	-61.19	20230209	3610	5.68	20231006	9830	-61.19	20230209	3610	5.68	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
110	20231011	120648	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	80	2	2.17	23394490	6273	29.78	3690	3775	3690	4795	2585	3690	3729.39	1.12	0	1608	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	559	22.18	0.66	12	0.04	170.00	5673.00	9830	20230209	-61.65	3610	20231006	4.43	9830	-61.65	20230209	3610	4.43	20231006	9830	-61.65	20230209	3610	4.43	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
111	20231011	110642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	45	2	1.22	15440240	4153	19.72	3690	3750	3690	4795	2585	3690	3717.85	1.12	0	571	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	554	21.97	0.66	12	0.03	170.00	5673.00	9830	20230209	-62.00	3610	20231006	3.46	9830	-62.00	20230209	3610	3.46	20231006	9830	-62.00	20230209	3610	3.46	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
112	20231011	100638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	40	2	1.08	12380880	3332	15.82	3690	3750	3690	4795	2585	3690	3715.75	1.12	0	361	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	553	21.94	0.66	12	0.02	170.00	5673.00	9830	20230209	-62.05	3610	20231006	3.32	9830	-62.05	20230209	3610	3.32	20231006	9830	-62.05	20230209	3610	3.32	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
113	20231011	090643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	30	2	0.81	6082800	1646	7.81	3690	3720	3690	4795	2585	3690	3695.50	1.12	0	340	3880	3785	3705	3610	3530	3745	3570	74	1105	500	2650	5	1	14827550	552	21.88	0.66	12	0.01	170.00	5673.00	9830	20230209	-62.16	3610	20231006	3.05	9830	-62.16	20230209	3610	3.05	20231006	9830	-62.16	20230209	3610	3.05	20231006	5.04	N	104200	500	74 억		166087	N	N	0	N	00	N
114	20231010	160634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-70	5	-1.86	77786060	20780	81.53	3780	3800	3625	4885	2635	3760	3743.33	1.10	0	2680	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	547	21.71	0.65	12	0.14	170.00	5673.00	9830	20230209	-62.46	3610	20231006	2.22	9830	-62.46	20230209	3610	2.22	20231006	9830	-62.46	20230209	3610	2.22	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
115	20231010	150633	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	-60	5	-1.60	72303340	19288	75.68	3780	3800	3625	4885	2635	3760	3748.62	1.10	0	3525	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	549	21.76	0.65	12	0.13	170.00	5673.00	9830	20230209	-62.36	3610	20231006	2.49	9830	-62.36	20230209	3610	2.49	20231006	9830	-62.36	20230209	3610	2.49	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
116	20231010	140637	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-45	5	-1.20	60409700	16050	62.98	3780	3800	3705	4885	2635	3760	3763.84	1.10	0	3229	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	551	21.85	0.65	12	0.11	170.00	5673.00	9830	20230209	-62.21	3610	20231006	2.91	9830	-62.21	20230209	3610	2.91	20231006	9830	-62.21	20230209	3610	2.91	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
117	20231010	130630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-30	5	-0.80	59516985	15810	62.03	3780	3800	3730	4885	2635	3760	3764.52	1.10	0	3348	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	553	21.94	0.66	12	0.11	170.00	5673.00	9830	20230209	-62.05	3610	20231006	3.32	9830	-62.05	20230209	3610	3.32	20231006	9830	-62.05	20230209	3610	3.32	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
118	20231010	120629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	-5	5	-0.13	45310815	12025	47.18	3780	3800	3730	4885	2635	3760	3768.05	1.10	0	3463	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	557	22.09	0.66	12	0.08	170.00	5673.00	9830	20230209	-61.80	3610	20231006	4.02	9830	-61.80	20230209	3610	4.02	20231006	9830	-61.80	20230209	3610	4.02	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
119	20231010	110621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	25	2	0.66	21613800	5731	22.49	3780	3800	3730	4885	2635	3760	3771.38	1.10	0	2694	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	561	22.26	0.67	12	0.04	170.00	5673.00	9830	20230209	-61.50	3610	20231006	4.85	9830	-61.50	20230209	3610	4.85	20231006	9830	-61.50	20230209	3610	4.85	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
120	20231010	100625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	-5	5	-0.13	19126275	5074	19.91	3780	3800	3730	4885	2635	3760	3769.47	1.10	0	2290	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	557	22.09	0.66	12	0.03	170.00	5673.00	9830	20230209	-61.80	3610	20231006	4.02	9830	-61.80	20230209	3610	4.02	20231006	9830	-61.80	20230209	3610	4.02	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
121	20231010	090619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-30	5	-0.80	2564700	682	2.68	3780	3780	3730	4885	2635	3760	3760.56	1.10	0	-532	3913	3836	3723	3646	3533	3875	3685	74	1125	500	2700	5	1	14827550	553	21.94	0.66	12	0.00	170.00	5673.00	9830	20230209	-62.05	3610	20231006	3.32	9830	-62.05	20230209	3610	3.32	20231006	9830	-62.05	20230209	3610	3.32	20231006	5.01	N	104200	500	74 억		163407	N	N	0	N	00	N
122	20231006	160627	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3760	80	2	2.17	92307025	24715	84.27	3610	3800	3610	4780	2580	3680	3735.40	1.04	0	8913	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	558	22.12	0.66	12	0.17	170.00	5673.00	9830	20230209	-61.75	3610	20231006	4.16	9830	-61.75	20230209	3610	4.16	20231006	9830	-61.75	20230209	3610	4.16	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
123	20231006	150617	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3740	60	2	1.63	83928205	22484	76.66	3610	3800	3610	4780	2580	3680	3733.38	1.04	0	8652	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	555	22.00	0.66	12	0.15	170.00	5673.00	9830	20230209	-61.95	3610	20231006	3.60	9830	-61.95	20230209	3610	3.60	20231006	9830	-61.95	20230209	3610	3.60	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
124	20231006	140618	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3765	85	2	2.31	81462600	21825	74.41	3610	3800	3610	4780	2580	3680	3733.13	1.04	0	8301	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	558	22.15	0.66	12	0.15	170.00	5673.00	9830	20230209	-61.70	3610	20231006	4.29	9830	-61.70	20230209	3610	4.29	20231006	9830	-61.70	20230209	3610	4.29	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
125	20231006	130611	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3770	90	2	2.45	78845600	21128	72.04	3610	3800	3610	4780	2580	3680	3732.41	1.04	0	8074	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	559	22.18	0.66	12	0.14	170.00	5673.00	9830	20230209	-61.65	3610	20231006	4.43	9830	-61.65	20230209	3610	4.43	20231006	9830	-61.65	20230209	3610	4.43	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
126	20231006	120611	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3750	70	2	1.90	68319330	18321	62.47	3610	3800	3610	4780	2580	3680	3729.68	1.04	0	7773	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	556	22.06	0.66	12	0.12	170.00	5673.00	9830	20230209	-61.85	3610	20231006	3.88	9830	-61.85	20230209	3610	3.88	20231006	9830	-61.85	20230209	3610	3.88	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
127	20231006	110605	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3785	105	2	2.85	59320765	15926	54.30	3610	3800	3610	4780	2580	3680	3725.47	1.04	0	6670	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	561	22.26	0.67	12	0.11	170.00	5673.00	9830	20230209	-61.50	3610	20231006	4.85	9830	-61.50	20230209	3610	4.85	20231006	9830	-61.50	20230209	3610	4.85	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
128	20231006	100610	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3745	65	2	1.77	45613885	12292	41.91	3610	3790	3610	4780	2580	3680	3711.49	1.04	0	4941	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	555	22.03	0.66	12	0.08	170.00	5673.00	9830	20230209	-61.90	3610	20231006	3.74	9830	-61.90	20230209	3610	3.74	20231006	9830	-61.90	20230209	3610	3.74	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N
129	20231006	090606	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	3675	-5	5	-0.14	12150770	3327	11.34	3610	3685	3610	4780	2580	3680	3649.96	1.04	0	558	3960	3820	3720	3580	3480	3770	3530	74	1100	500	2640	5	1	14827550	545	21.62	0.65	12	0.02	170.00	5673.00	9830	20230209	-62.61	3610	20231006	1.80	9830	-62.61	20230209	3610	1.80	20231006	9830	-62.61	20230209	3610	1.80	20231006	5.03	N	104200	500	74 억		154559	N	N	0	N	00	N