KissMeData/101730/price/prices-20240101.csv

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
20240123,120754,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,11770,-80,5,-0.68,878589620,74715,35.95,11760,11870,11590,15400,8300,11850,11759.18,0.49,0,10929,12730,12290,12060,11620,11390,12175,11505,166,3550,500,8290,10,1,33295292,3919,14.66,4.68,12,0.22,803.00,2517.00,22250,20230221,-47.10,8100,20230726,45.31,15900,-25.97,20240111,11590,1.55,20240123,22250,-47.10,20230221,8100,45.31,20230726,2.11,N,101730,500,166 억,,162747,N,N,112,N,00,N
20240123,110751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,11860,10,2,0.08,774892950,65924,31.72,11760,11870,11590,15400,8300,11850,11754.29,0.49,0,12291,12730,12290,12060,11620,11390,12175,11505,166,3550,500,8290,10,1,33295292,3949,14.77,4.71,12,0.20,803.00,2517.00,22250,20230221,-46.70,8100,20230726,46.42,15900,-25.41,20240111,11590,2.33,20240123,22250,-46.70,20230221,8100,46.42,20230726,2.11,N,101730,500,166 억,,162747,N,N,112,N,00,N
20240123,100751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,11800,-50,5,-0.42,477914190,40780,19.62,11760,11870,11590,15400,8300,11850,11719.23,0.49,0,3373,12730,12290,12060,11620,11390,12175,11505,166,3550,500,8290,10,1,33295292,3929,14.69,4.69,12,0.12,803.00,2517.00,22250,20230221,-46.97,8100,20230726,45.68,15900,-25.79,20240111,11590,1.81,20240123,22250,-46.97,20230221,8100,45.68,20230726,2.11,N,101730,500,166 억,,162747,N,N,112,N,00,N
20240123,090752,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,11630,-220,5,-1.86,145361770,12399,5.97,11760,11820,11620,15400,8300,11850,11723.36,0.49,0,-775,12730,12290,12060,11620,11390,12175,11505,166,3550,500,8290,10,1,33295292,3872,14.48,4.62,12,0.04,803.00,2517.00,22250,20230221,-47.73,8100,20230726,43.58,15900,-26.86,20240111,11620,0.09,20240123,22250,-47.73,20230221,8100,43.58,20230726,2.11,N,101730,500,166 억,,162747,N,N,112,N,00,N
20240119,160746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12320,70,2,0.57,1786669810,145035,146.28,12250,12660,12030,15920,8580,12250,12318.89,0.48,0,-2130,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4102,15.34,4.89,12,0.44,803.00,2517.00,22250,20230221,-44.63,8100,20230726,52.10,15900,-22.52,20240111,12030,2.41,20240119,22250,-44.63,20230221,8100,52.10,20230726,2.21,N,101730,500,166 억,,159911,N,N,287,N,00,N
20240119,150749,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12190,-60,5,-0.49,1444391400,117301,118.31,12250,12660,12030,15920,8580,12250,12313.55,0.48,0,-1912,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4059,15.18,4.84,12,0.35,803.00,2517.00,22250,20230221,-45.21,8100,20230726,50.49,15900,-23.33,20240111,12030,1.33,20240119,22250,-45.21,20230221,8100,50.49,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240119,140747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12060,-190,5,-1.55,1241753960,100553,101.42,12250,12660,12030,15920,8580,12250,12349.25,0.48,0,-4129,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4015,15.02,4.79,12,0.30,803.00,2517.00,22250,20230221,-45.80,8100,20230726,48.89,15900,-24.15,20240111,12030,0.25,20240119,22250,-45.80,20230221,8100,48.89,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240119,130747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12210,-40,5,-0.33,996708260,80313,81.00,12250,12660,12160,15920,8580,12250,12410.30,0.48,0,-2210,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4065,15.21,4.85,12,0.24,803.00,2517.00,22250,20230221,-45.12,8100,20230726,50.74,15900,-23.21,20240111,12100,0.91,20240118,22250,-45.12,20230221,8100,50.74,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240119,120751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12320,70,2,0.57,883870190,71092,71.70,12250,12660,12240,15920,8580,12250,12432.77,0.48,0,-206,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4102,15.34,4.89,12,0.21,803.00,2517.00,22250,20230221,-44.63,8100,20230726,52.10,15900,-22.52,20240111,12100,1.82,20240118,22250,-44.63,20230221,8100,52.10,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240119,110749,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12450,200,2,1.63,738721710,59381,59.89,12250,12660,12240,15920,8580,12250,12440.37,0.48,0,5791,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4145,15.50,4.95,12,0.18,803.00,2517.00,22250,20230221,-44.04,8100,20230726,53.70,15900,-21.70,20240111,12100,2.89,20240118,22250,-44.04,20230221,8100,53.70,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240119,100754,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12420,170,2,1.39,378702780,30578,30.84,12250,12660,12240,15920,8580,12250,12384.81,0.48,0,2192,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4135,15.47,4.93,12,0.09,803.00,2517.00,22250,20230221,-44.18,8100,20230726,53.33,15900,-21.89,20240111,12100,2.64,20240118,22250,-44.18,20230221,8100,53.33,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240119,090746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12390,140,2,1.14,129079950,10466,10.56,12250,12660,12240,15920,8580,12250,12333.26,0.48,0,3882,12630,12440,12270,12080,11910,12355,11995,166,3670,500,8570,10,1,33295292,4125,15.43,4.92,12,0.03,803.00,2517.00,22250,20230221,-44.31,8100,20230726,52.96,15900,-22.08,20240111,12100,2.40,20240118,22250,-44.31,20230221,8100,52.96,20230726,2.21,N,101730,500,166 억,,159911,N,N,0,N,00,N
20240118,160745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12250,-40,5,-0.33,1184087210,96356,63.47,12280,12460,12100,15970,8610,12290,12288.89,0.45,0,11797,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4079,15.26,4.87,12,0.29,803.00,2517.00,22250,20230221,-44.94,8100,20230726,51.23,15900,-22.96,20240111,12100,1.24,20240118,22250,-44.94,20230221,8100,51.23,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,150746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12250,-40,5,-0.33,1091915740,88816,58.51,12280,12460,12100,15970,8610,12290,12294.13,0.45,0,9684,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4079,15.26,4.87,12,0.27,803.00,2517.00,22250,20230221,-44.94,8100,20230726,51.23,15900,-22.96,20240111,12100,1.24,20240118,22250,-44.94,20230221,8100,51.23,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,140747,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12160,-130,5,-1.06,874120200,71010,46.78,12280,12460,12100,15970,8610,12290,12309.82,0.45,0,-1281,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4049,15.14,4.83,12,0.21,803.00,2517.00,22250,20230221,-45.35,8100,20230726,50.12,15900,-23.52,20240111,12100,0.50,20240118,22250,-45.35,20230221,8100,50.12,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,130746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12340,50,2,0.41,691924920,56056,36.93,12280,12460,12230,15970,8610,12290,12343.46,0.45,0,1019,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4109,15.37,4.90,12,0.17,803.00,2517.00,22250,20230221,-44.54,8100,20230726,52.35,15900,-22.39,20240111,12230,0.90,20240118,22250,-44.54,20230221,8100,52.35,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,120748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12270,-20,5,-0.16,548081420,44346,29.21,12280,12460,12230,15970,8610,12290,12359.21,0.45,0,-1297,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4085,15.28,4.87,12,0.13,803.00,2517.00,22250,20230221,-44.85,8100,20230726,51.48,15900,-22.83,20240111,12230,0.33,20240118,22250,-44.85,20230221,8100,51.48,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,110748,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12400,110,2,0.90,454543820,36769,24.22,12280,12460,12230,15970,8610,12290,12362.15,0.45,0,2440,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4129,15.44,4.93,12,0.11,803.00,2517.00,22250,20230221,-44.27,8100,20230726,53.09,15900,-22.01,20240111,12230,1.39,20240118,22250,-44.27,20230221,8100,53.09,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,100744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12450,160,2,1.30,335780250,27180,17.90,12280,12460,12230,15970,8610,12290,12353.95,0.45,0,2827,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4145,15.50,4.95,12,0.08,803.00,2517.00,22250,20230221,-44.04,8100,20230726,53.70,15900,-21.70,20240111,12230,1.80,20240118,22250,-44.04,20230221,8100,53.70,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240118,090745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12420,130,2,1.06,63379750,5136,3.38,12280,12430,12280,15970,8610,12290,12340.29,0.45,0,-733,13463,12876,12553,11966,11643,12715,11805,166,3680,500,8600,10,1,33295292,4135,15.47,4.93,12,0.02,803.00,2517.00,22250,20230221,-44.18,8100,20230726,53.33,15900,-21.89,20240111,12230,1.55,20240117,22250,-44.18,20230221,8100,53.33,20230726,2.17,N,101730,500,166 억,,149087,N,N,0,N,00,N
20240117,160743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12290,-740,5,-5.68,1862093540,148699,92.31,13030,13140,12230,16930,9130,13030,12522.93,0.44,0,3576,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4092,15.31,4.88,12,0.45,803.00,2517.00,22250,20230221,-44.76,8100,20230726,51.73,15900,-22.70,20240111,12230,0.49,20240117,22250,-44.76,20230221,8100,51.73,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,150746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12280,-750,5,-5.76,1714950370,136707,84.86,13030,13140,12250,16930,9130,13030,12544.72,0.44,0,-1627,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4089,15.29,4.88,12,0.41,803.00,2517.00,22250,20230221,-44.81,8100,20230726,51.60,15900,-22.77,20240111,12250,0.24,20240117,22250,-44.81,20230221,8100,51.60,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,140744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12340,-690,5,-5.30,1523703460,121152,75.21,13030,13140,12280,16930,9130,13030,12576.79,0.44,0,-894,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4109,15.37,4.90,12,0.36,803.00,2517.00,22250,20230221,-44.54,8100,20230726,52.35,15900,-22.39,20240111,12280,0.49,20240117,22250,-44.54,20230221,8100,52.35,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,130744,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12350,-680,5,-5.22,1359605140,107852,66.95,13030,13140,12350,16930,9130,13030,12606.21,0.44,0,-1635,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4112,15.38,4.91,12,0.32,803.00,2517.00,22250,20230221,-44.49,8100,20230726,52.47,15900,-22.33,20240111,12350,0.00,20240117,22250,-44.49,20230221,8100,52.47,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,120746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12450,-580,5,-4.45,1249381820,98942,61.42,13030,13140,12370,16930,9130,13030,12627.42,0.44,0,-1916,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4145,15.50,4.95,12,0.30,803.00,2517.00,22250,20230221,-44.04,8100,20230726,53.70,15900,-21.70,20240111,12370,0.65,20240117,22250,-44.04,20230221,8100,53.70,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,110746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12450,-580,5,-4.45,1053654280,83208,51.65,13030,13140,12450,16930,9130,13030,12662.90,0.44,0,-1768,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4145,15.50,4.95,12,0.25,803.00,2517.00,22250,20230221,-44.04,8100,20230726,53.70,15900,-21.70,20240111,12450,0.00,20240117,22250,-44.04,20230221,8100,53.70,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,100743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12570,-460,5,-3.53,681308650,53467,33.19,13030,13140,12560,16930,9130,13030,12742.60,0.44,0,-3872,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4185,15.65,4.99,12,0.16,803.00,2517.00,22250,20230221,-43.51,8100,20230726,55.19,15900,-20.94,20240111,12560,0.08,20240117,22250,-43.51,20230221,8100,55.19,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240117,090746,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12930,-100,5,-0.77,144121680,11040,6.85,13030,13140,12930,16930,9130,13030,13054.50,0.44,0,-3727,13403,13216,13113,12926,12823,13175,12885,166,3900,500,9120,10,1,33295292,4305,16.10,5.14,12,0.03,803.00,2517.00,22250,20230221,-41.89,8100,20230726,59.63,15900,-18.68,20240111,12930,0.00,20240117,22250,-41.89,20230221,8100,59.63,20230726,2.24,N,101730,500,166 억,,145603,N,N,11,N,00,N
20240116,160743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13030,-240,5,-1.81,2028840340,154671,73.88,13030,13300,13010,17250,9290,13270,13118.00,0.44,0,-1573,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4338,16.23,5.18,12,0.46,803.00,2517.00,22250,20230221,-41.44,8100,20230726,60.86,15900,-18.05,20240111,12950,0.62,20240108,22250,-41.44,20230221,8100,60.86,20230726,2.30,N,101730,500,166 억,,147082,N,N,11,N,00,N
20240116,150742,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13040,-230,5,-1.73,1846066340,140649,67.18,13030,13300,13010,17250,9290,13270,13125.03,0.44,0,-1711,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4342,16.24,5.18,12,0.42,803.00,2517.00,22250,20230221,-41.39,8100,20230726,60.99,15900,-17.99,20240111,12950,0.69,20240108,22250,-41.39,20230221,8100,60.99,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240116,140743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13170,-100,5,-0.75,1460873530,111193,53.11,13030,13300,13010,17250,9290,13270,13137.81,0.44,0,-3404,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4385,16.40,5.23,12,0.33,803.00,2517.00,22250,20230221,-40.81,8100,20230726,62.59,15900,-17.17,20240111,12950,1.70,20240108,22250,-40.81,20230221,8100,62.59,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240116,130745,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13200,-70,5,-0.53,1347490770,102576,49.00,13030,13300,13010,17250,9290,13270,13136.11,0.44,0,-2601,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4395,16.44,5.24,12,0.31,803.00,2517.00,22250,20230221,-40.67,8100,20230726,62.96,15900,-16.98,20240111,12950,1.93,20240108,22250,-40.67,20230221,8100,62.96,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240116,120743,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13210,-60,5,-0.45,1216492100,92679,44.27,13030,13280,13010,17250,9290,13270,13125.39,0.44,0,-2044,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4398,16.45,5.25,12,0.28,803.00,2517.00,22250,20230221,-40.63,8100,20230726,63.09,15900,-16.92,20240111,12950,2.01,20240108,22250,-40.63,20230221,8100,63.09,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240116,110740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13140,-130,5,-0.98,995648900,75927,36.27,13030,13280,13010,17250,9290,13270,13112.60,0.44,0,-4304,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4375,16.36,5.22,12,0.23,803.00,2517.00,22250,20230221,-40.94,8100,20230726,62.22,15900,-17.36,20240111,12950,1.47,20240108,22250,-40.94,20230221,8100,62.22,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240116,100742,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13030,-240,5,-1.81,831154840,63402,30.28,13030,13280,13010,17250,9290,13270,13108.50,0.44,0,-5645,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4338,16.23,5.18,12,0.19,803.00,2517.00,22250,20230221,-41.44,8100,20230726,60.86,15900,-18.05,20240111,12950,0.62,20240108,22250,-41.44,20230221,8100,60.86,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240116,090740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13190,-80,5,-0.60,190013630,14526,6.94,13030,13190,13020,17250,9290,13270,13076.84,0.44,0,3660,13850,13560,13380,13090,12910,13470,13000,166,3980,500,9280,10,1,33295292,4392,16.43,5.24,12,0.04,803.00,2517.00,22250,20230221,-40.72,8100,20230726,62.84,15900,-17.04,20240111,12950,1.85,20240108,22250,-40.72,20230221,8100,62.84,20230726,2.30,N,101730,500,166 억,,147082,N,N,277,N,00,N
20240115,160740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13270,-580,5,-4.19,2738662640,204595,62.57,13630,13670,13200,18000,9700,13850,13386.58,0.41,0,9105,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4418,16.53,5.27,12,0.61,803.00,2517.00,22250,20230221,-40.36,8100,20230726,63.83,15900,-16.54,20240111,12950,2.47,20240108,22250,-40.36,20230221,8100,63.83,20230726,2.17,N,101730,500,166 억,,137838,N,N,277,N,00,N
20240115,150741,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13300,-550,5,-3.97,2527854600,188739,57.72,13630,13670,13200,18000,9700,13850,13393.34,0.41,0,4080,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4428,16.56,5.28,12,0.57,803.00,2517.00,22250,20230221,-40.22,8100,20230726,64.20,15900,-16.35,20240111,12950,2.70,20240108,22250,-40.22,20230221,8100,64.20,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240115,140741,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13320,-530,5,-3.83,2153047240,160518,49.09,13630,13670,13200,18000,9700,13850,13413.07,0.41,0,4446,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4435,16.59,5.29,12,0.48,803.00,2517.00,22250,20230221,-40.13,8100,20230726,64.44,15900,-16.23,20240111,12950,2.86,20240108,22250,-40.13,20230221,8100,64.44,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240115,130739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13430,-420,5,-3.03,1580953840,117647,35.98,13630,13670,13340,18000,9700,13850,13438.04,0.41,0,3633,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4472,16.72,5.34,12,0.35,803.00,2517.00,22250,20230221,-39.64,8100,20230726,65.80,15900,-15.53,20240111,12950,3.71,20240108,22250,-39.64,20230221,8100,65.80,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240115,120740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13420,-430,5,-3.10,1458803870,108555,33.20,13630,13670,13340,18000,9700,13850,13438.31,0.41,0,4333,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4468,16.71,5.33,12,0.33,803.00,2517.00,22250,20230221,-39.69,8100,20230726,65.68,15900,-15.60,20240111,12950,3.63,20240108,22250,-39.69,20230221,8100,65.68,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240115,110739,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13460,-390,5,-2.82,1383181360,102917,31.47,13630,13670,13340,18000,9700,13850,13439.70,0.41,0,4702,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4482,16.76,5.35,12,0.31,803.00,2517.00,22250,20230221,-39.51,8100,20230726,66.17,15900,-15.35,20240111,12950,3.94,20240108,22250,-39.51,20230221,8100,66.17,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240115,100737,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13510,-340,5,-2.45,981973020,72955,22.31,13630,13670,13350,18000,9700,13850,13459.88,0.41,0,3544,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4498,16.82,5.37,12,0.22,803.00,2517.00,22250,20230221,-39.28,8100,20230726,66.79,15900,-15.03,20240111,12950,4.32,20240108,22250,-39.28,20230221,8100,66.79,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240115,090740,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13440,-410,5,-2.96,275821890,20466,6.26,13630,13630,13350,18000,9700,13850,13476.71,0.41,0,4982,14536,14192,13926,13582,13316,14060,13450,166,4150,500,9690,10,1,33295292,4475,16.74,5.34,12,0.06,803.00,2517.00,22250,20230221,-39.60,8100,20230726,65.93,15900,-15.47,20240111,12950,3.78,20240108,22250,-39.60,20230221,8100,65.93,20230726,2.17,N,101730,500,166 억,,137838,N,N,0,N,00,N
20240112,160751,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13850,-750,5,-5.14,4486464490,323002,22.44,14180,14270,13660,18980,10220,14600,13880.69,0.42,0,-4295,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4611,17.25,5.50,12,0.97,803.00,2517.00,22250,20230221,-37.75,8100,20230726,70.99,15900,-12.89,20240111,12950,6.95,20240108,22250,-37.75,20230221,8100,70.99,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,150738,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13740,-860,5,-5.89,4332588640,311845,21.67,14180,14270,13660,18980,10220,14600,13883.87,0.42,0,-2428,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4575,17.11,5.46,12,0.94,803.00,2517.00,22250,20230221,-38.25,8100,20230726,69.63,15900,-13.58,20240111,12950,6.10,20240108,22250,-38.25,20230221,8100,69.63,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,140737,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13700,-900,5,-6.16,4108908800,295571,20.54,14180,14270,13660,18980,10220,14600,13891.65,0.42,0,-2454,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4561,17.06,5.44,12,0.89,803.00,2517.00,22250,20230221,-38.43,8100,20230726,69.14,15900,-13.84,20240111,12950,5.79,20240108,22250,-38.43,20230221,8100,69.14,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,130734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13740,-860,5,-5.89,3784336720,271863,18.89,14180,14270,13700,18980,10220,14600,13909.47,0.42,0,-969,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4575,17.11,5.46,12,0.82,803.00,2517.00,22250,20230221,-38.25,8100,20230726,69.63,15900,-13.58,20240111,12950,6.10,20240108,22250,-38.25,20230221,8100,69.63,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,120738,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13750,-850,5,-5.82,3411586590,244718,17.00,14180,14270,13720,18980,10220,14600,13929.52,0.42,0,523,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4578,17.12,5.46,12,0.73,803.00,2517.00,22250,20230221,-38.20,8100,20230726,69.75,15900,-13.52,20240111,12950,6.18,20240108,22250,-38.20,20230221,8100,69.75,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,110734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13760,-840,5,-5.75,3087015000,221115,15.36,14180,14270,13720,18980,10220,14600,13948.91,0.42,0,3038,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4581,17.14,5.47,12,0.66,803.00,2517.00,22250,20230221,-38.16,8100,20230726,69.88,15900,-13.46,20240111,12950,6.25,20240108,22250,-38.16,20230221,8100,69.88,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,100734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13800,-800,5,-5.48,2439113430,174094,12.10,14180,14270,13790,18980,10220,14600,13995.92,0.42,0,-196,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4595,17.19,5.48,12,0.52,803.00,2517.00,22250,20230221,-37.98,8100,20230726,70.37,15900,-13.21,20240111,12950,6.56,20240108,22250,-37.98,20230221,8100,70.37,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240112,090735,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14150,-450,5,-3.08,764800740,53933,3.75,14180,14270,14070,18980,10220,14600,14145.60,0.42,0,4639,16413,15506,14993,14086,13573,15250,13830,166,4380,500,10220,10,1,33295292,4711,17.62,5.62,12,0.16,803.00,2517.00,22250,20230221,-36.40,8100,20230726,74.69,15900,-11.01,20240111,12950,9.27,20240108,22250,-36.40,20230221,8100,74.69,20230726,2.10,N,101730,500,166 억,,141467,N,N,30,N,00,N
20240111,160730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14600,690,2,4.96,21275639170,1420001,743.06,14860,15900,14480,18080,9740,13910,14984.14,0.55,0,-41840,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4861,18.18,5.80,12,4.26,803.00,2517.00,22250,20230221,-34.38,8100,20230726,80.25,15900,-8.18,20240111,12950,12.74,20240108,22250,-34.38,20230221,8100,80.25,20230726,2.06,N,101730,500,166 억,,183313,N,N,30,N,00,N
20240111,150736,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14550,640,2,4.60,20784476020,1386227,725.38,14860,15900,14480,18080,9740,13910,14993.79,0.55,0,-44544,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4844,18.12,5.78,12,4.16,803.00,2517.00,22250,20230221,-34.61,8100,20230726,79.63,15900,-8.49,20240111,12950,12.36,20240108,22250,-34.61,20230221,8100,79.63,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240111,140733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14720,810,2,5.82,19892167140,1325201,693.45,14860,15900,14480,18080,9740,13910,15010.93,0.55,0,-43737,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4901,18.33,5.85,12,3.98,803.00,2517.00,22250,20230221,-33.84,8100,20230726,81.73,15900,-7.42,20240111,12950,13.67,20240108,22250,-33.84,20230221,8100,81.73,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240111,130731,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14790,880,2,6.33,19326789280,1286866,673.39,14860,15900,14480,18080,9740,13910,15018.75,0.55,0,-44671,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4924,18.42,5.88,12,3.87,803.00,2517.00,22250,20230221,-33.53,8100,20230726,82.59,15900,-6.98,20240111,12950,14.21,20240108,22250,-33.53,20230221,8100,82.59,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240111,120732,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14700,790,2,5.68,17583032220,1169960,612.21,14860,15900,14480,18080,9740,13910,15029.03,0.55,0,-39683,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4894,18.31,5.84,12,3.51,803.00,2517.00,22250,20230221,-33.93,8100,20230726,81.48,15900,-7.55,20240111,12950,13.51,20240108,22250,-33.93,20230221,8100,81.48,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240111,110734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14670,760,2,5.46,17159107490,1141100,597.11,14860,15900,14480,18080,9740,13910,15037.64,0.55,0,-39382,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4884,18.27,5.83,12,3.43,803.00,2517.00,22250,20230221,-34.07,8100,20230726,81.11,15900,-7.74,20240111,12950,13.28,20240108,22250,-34.07,20230221,8100,81.11,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240111,100733,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14950,1040,2,7.48,15742215280,1045113,546.88,14860,15900,14480,18080,9740,13910,15063.02,0.55,0,-41271,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4978,18.62,5.94,12,3.14,803.00,2517.00,22250,20230221,-32.81,8100,20230726,84.57,15900,-5.97,20240111,12950,15.44,20240108,22250,-32.81,20230221,8100,84.57,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240111,090732,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,14930,1020,2,7.33,8154804530,533959,279.41,14860,15900,14850,18080,9740,13910,15273.11,0.55,0,-32030,14563,14236,13883,13556,13203,14060,13380,166,4170,500,9730,10,1,33295292,4971,18.59,5.93,12,1.60,803.00,2517.00,22250,20230221,-32.90,8100,20230726,84.32,15900,-6.10,20240111,12950,15.29,20240108,22250,-32.90,20230221,8100,84.32,20230726,2.06,N,101730,500,166 억,,183313,N,N,37,N,00,N
20240110,160730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13910,80,2,0.58,2558754860,184812,45.65,14150,14210,13530,17970,9690,13830,13845.13,0.61,-4658,-22396,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4631,17.32,5.53,12,0.56,803.00,2517.00,22250,20230221,-37.48,8100,20230726,71.73,14800,-6.01,20240103,12950,7.41,20240108,22250,-37.48,20230221,8100,71.73,20230726,2.08,N,101730,500,166 억,,204234,N,N,37,N,00,N
20240110,150732,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13940,110,2,0.80,2495467240,180266,44.52,14150,14210,13530,17970,9690,13830,13843.26,0.61,-4658,-22532,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4641,17.36,5.54,12,0.54,803.00,2517.00,22250,20230221,-37.35,8100,20230726,72.10,14800,-5.81,20240103,12950,7.64,20240108,22250,-37.35,20230221,8100,72.10,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240110,140734,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13870,40,2,0.29,1779619980,129085,31.88,14150,14210,13530,17970,9690,13830,13786.39,0.61,-4658,-23704,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4618,17.27,5.51,12,0.39,803.00,2517.00,22250,20230221,-37.66,8100,20230726,71.23,14800,-6.28,20240103,12950,7.10,20240108,22250,-37.66,20230221,8100,71.23,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240110,130730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13660,-170,5,-1.23,1508559780,109507,27.05,14150,14210,13530,17970,9690,13830,13775.88,0.61,-4658,-24259,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4548,17.01,5.43,12,0.33,803.00,2517.00,22250,20230221,-38.61,8100,20230726,68.64,14800,-7.70,20240103,12950,5.48,20240108,22250,-38.61,20230221,8100,68.64,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240110,120732,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13690,-140,5,-1.01,1448904890,105130,25.97,14150,14210,13530,17970,9690,13830,13781.99,0.61,-4658,-22552,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4558,17.05,5.44,12,0.32,803.00,2517.00,22250,20230221,-38.47,8100,20230726,69.01,14800,-7.50,20240103,12950,5.71,20240108,22250,-38.47,20230221,8100,69.01,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240110,110730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13620,-210,5,-1.52,1287109290,93242,23.03,14150,14210,13530,17970,9690,13830,13803.94,0.61,-4658,-17991,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4535,16.96,5.41,12,0.28,803.00,2517.00,22250,20230221,-38.79,8100,20230726,68.15,14800,-7.97,20240103,12950,5.17,20240108,22250,-38.79,20230221,8100,68.15,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240110,100729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13530,-300,5,-2.17,1132575740,81928,20.23,14150,14210,13530,17970,9690,13830,13824.03,0.61,-4658,-16693,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4505,16.85,5.38,12,0.25,803.00,2517.00,22250,20230221,-39.19,8100,20230726,67.04,14800,-8.58,20240103,12950,4.48,20240108,22250,-39.19,20230221,8100,67.04,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240110,090729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13720,-110,5,-0.80,633807040,45378,11.21,14150,14210,13530,17970,9690,13830,13967.52,0.61,-4658,-10516,14303,14066,13693,13456,13083,14185,13575,166,4140,500,9680,10,1,33295292,4568,17.09,5.45,12,0.14,803.00,2517.00,22250,20230221,-38.34,8100,20230726,69.38,14800,-7.30,20240103,12950,5.95,20240108,22250,-38.34,20230221,8100,69.38,20230726,2.08,N,101730,500,166 억,,204234,N,N,55,N,00,N
20240109,160728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13830,810,2,6.22,5158259260,376598,306.45,13410,13930,13320,16920,9120,13020,13696.74,0.53,0,34827,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4605,17.22,5.49,12,1.13,803.00,2517.00,22250,20230221,-37.84,8100,20230726,70.74,14800,-6.55,20240103,12950,6.80,20240108,22250,-37.84,20230221,8100,70.74,20230726,2.09,N,101730,500,166 억,,175378,N,N,55,N,00,N
20240109,150729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13750,730,2,5.61,4896060220,357592,290.99,13410,13930,13320,16920,9120,13020,13691.84,0.53,0,31908,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4578,17.12,5.46,12,1.07,803.00,2517.00,22250,20230221,-38.20,8100,20230726,69.75,14800,-7.09,20240103,12950,6.18,20240108,22250,-38.20,20230221,8100,69.75,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240109,140729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13640,620,2,4.76,4346116040,317609,258.45,13410,13930,13320,16920,9120,13020,13683.96,0.53,0,22807,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4541,16.99,5.42,12,0.95,803.00,2517.00,22250,20230221,-38.70,8100,20230726,68.40,14800,-7.84,20240103,12950,5.33,20240108,22250,-38.70,20230221,8100,68.40,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240109,130729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13520,500,2,3.84,4092689230,298897,243.22,13410,13930,13320,16920,9120,13020,13692.75,0.53,0,20028,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4502,16.84,5.37,12,0.90,803.00,2517.00,22250,20230221,-39.24,8100,20230726,66.91,14800,-8.65,20240103,12950,4.40,20240108,22250,-39.24,20230221,8100,66.91,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240109,120735,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13660,640,2,4.92,3714927940,271104,220.61,13410,13930,13320,16920,9120,13020,13703.09,0.53,0,24552,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4548,17.01,5.43,12,0.81,803.00,2517.00,22250,20230221,-38.61,8100,20230726,68.64,14800,-7.70,20240103,12950,5.48,20240108,22250,-38.61,20230221,8100,68.64,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240109,110730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13700,680,2,5.22,3331931380,243148,197.86,13410,13930,13320,16920,9120,13020,13703.45,0.53,0,20307,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4561,17.06,5.44,12,0.73,803.00,2517.00,22250,20230221,-38.43,8100,20230726,69.14,14800,-7.43,20240103,12950,5.79,20240108,22250,-38.43,20230221,8100,69.14,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240109,100729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13750,730,2,5.61,2098580910,153764,125.12,13410,13930,13320,16920,9120,13020,13648.27,0.53,0,11498,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4578,17.12,5.46,12,0.46,803.00,2517.00,22250,20230221,-38.20,8100,20230726,69.75,14800,-7.09,20240103,12950,6.18,20240108,22250,-38.20,20230221,8100,69.75,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240109,090729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13340,320,2,2.46,419465550,30971,25.20,13410,13660,13320,16920,9120,13020,13544.66,0.53,0,-2648,13373,13196,13073,12896,12773,13170,12870,166,3900,500,9110,10,1,33295292,4442,16.61,5.30,12,0.09,803.00,2517.00,22250,20230221,-40.04,8100,20230726,64.69,14800,-9.86,20240103,12950,3.01,20240108,22250,-40.04,20230221,8100,64.69,20230726,2.09,N,101730,500,166 억,,175378,N,N,0,N,00,N
20240108,160728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13020,-100,5,-0.76,1556538520,119515,75.82,13020,13250,12950,17050,9190,13120,13023.79,0.48,0,17851,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4335,16.21,5.17,12,0.36,803.00,2517.00,22250,20230221,-41.48,8100,20230726,60.74,14800,-12.03,20240103,12950,0.54,20240108,22250,-41.48,20230221,8100,60.74,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,150729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13010,-110,5,-0.84,1440565660,110605,70.16,13020,13250,12950,17050,9190,13120,13024.41,0.48,0,14734,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4332,16.20,5.17,12,0.33,803.00,2517.00,22250,20230221,-41.53,8100,20230726,60.62,14800,-12.09,20240103,12950,0.46,20240108,22250,-41.53,20230221,8100,60.62,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,140728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13000,-120,5,-0.91,1350806610,103724,65.80,13020,13250,12950,17050,9190,13120,13023.08,0.48,0,14385,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4328,16.19,5.16,12,0.31,803.00,2517.00,22250,20230221,-41.57,8100,20230726,60.49,14800,-12.16,20240103,12950,0.39,20240108,22250,-41.57,20230221,8100,60.49,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,130728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13010,-110,5,-0.84,1263821860,97027,61.55,13020,13250,12950,17050,9190,13120,13025.45,0.48,0,12025,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4332,16.20,5.17,12,0.29,803.00,2517.00,22250,20230221,-41.53,8100,20230726,60.62,14800,-12.09,20240103,12950,0.46,20240108,22250,-41.53,20230221,8100,60.62,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,120729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,12970,-150,5,-1.14,1039715500,79787,50.61,13020,13250,12950,17050,9190,13120,13031.13,0.48,0,12030,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4318,16.15,5.15,12,0.24,803.00,2517.00,22250,20230221,-41.71,8100,20230726,60.12,14800,-12.36,20240103,12950,0.15,20240108,22250,-41.71,20230221,8100,60.12,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,110730,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13070,-50,5,-0.38,892370910,68456,43.43,13020,13250,12950,17050,9190,13120,13035.67,0.48,0,10762,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4352,16.28,5.19,12,0.21,803.00,2517.00,22250,20230221,-41.26,8100,20230726,61.36,14800,-11.69,20240103,12950,0.93,20240108,22250,-41.26,20230221,8100,61.36,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,100729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13070,-50,5,-0.38,724499910,55608,35.28,13020,13250,12950,17050,9190,13120,13028.68,0.48,0,7440,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4352,16.28,5.19,12,0.17,803.00,2517.00,22250,20230221,-41.26,8100,20230726,61.36,14800,-11.69,20240103,12950,0.93,20240108,22250,-41.26,20230221,8100,61.36,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240108,090727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13190,70,2,0.53,145752230,11159,7.08,13020,13200,12950,17050,9190,13120,13061.35,0.48,0,485,13686,13402,13236,12952,12786,13320,12870,166,3930,500,9180,10,1,33295292,4392,16.43,5.24,12,0.03,803.00,2517.00,22250,20230221,-40.72,8100,20230726,62.84,14800,-10.88,20240103,12950,1.85,20240108,22250,-40.72,20230221,8100,62.84,20230726,2.07,N,101730,500,166 억,,158362,N,N,0,N,00,N
20240105,160727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13120,-170,5,-1.28,2047502960,153780,59.82,13180,13520,13070,17270,9310,13290,13315.85,0.46,0,3575,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4368,16.34,5.21,12,0.46,803.00,2517.00,22250,20230221,-41.03,8100,20230726,61.98,14800,-11.35,20240103,13070,0.38,20240105,22250,-41.03,20230221,8100,61.98,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,150728,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13170,-120,5,-0.90,1724717130,129158,50.24,13180,13520,13170,17270,9310,13290,13353.67,0.46,0,-3942,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4385,16.40,5.23,12,0.39,803.00,2517.00,22250,20230221,-40.81,8100,20230726,62.59,14800,-11.01,20240103,13120,0.38,20240104,22250,-40.81,20230221,8100,62.59,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,140725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13320,30,2,0.23,1434755810,107265,41.73,13180,13520,13180,17270,9310,13290,13376.01,0.46,0,-1907,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4435,16.59,5.29,12,0.32,803.00,2517.00,22250,20230221,-40.13,8100,20230726,64.44,14800,-10.00,20240103,13120,1.52,20240104,22250,-40.13,20230221,8100,64.44,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,130727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13390,100,2,0.75,1120070000,83663,32.55,13180,13520,13180,17270,9310,13290,13388.17,0.46,0,-2722,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4458,16.67,5.32,12,0.25,803.00,2517.00,22250,20230221,-39.82,8100,20230726,65.31,14800,-9.53,20240103,13120,2.06,20240104,22250,-39.82,20230221,8100,65.31,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,120727,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13370,80,2,0.60,1063596150,79447,30.91,13180,13520,13180,17270,9310,13290,13387.80,0.46,0,-2528,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4452,16.65,5.31,12,0.24,803.00,2517.00,22250,20230221,-39.91,8100,20230726,65.06,14800,-9.66,20240103,13120,1.91,20240104,22250,-39.91,20230221,8100,65.06,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,110725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13360,70,2,0.53,962310700,71865,27.96,13180,13520,13180,17270,9310,13290,13390.88,0.46,0,-2765,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4448,16.64,5.31,12,0.22,803.00,2517.00,22250,20230221,-39.96,8100,20230726,64.94,14800,-9.73,20240103,13120,1.83,20240104,22250,-39.96,20230221,8100,64.94,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,100729,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13480,190,2,1.43,718796980,53701,20.89,13180,13490,13180,17270,9310,13290,13385.61,0.46,0,139,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4488,16.79,5.36,12,0.16,803.00,2517.00,22250,20230221,-39.42,8100,20230726,66.42,14800,-8.92,20240103,13120,2.74,20240104,22250,-39.42,20230221,8100,66.42,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240105,090725,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,13470,180,2,1.35,174175720,13103,5.10,13180,13470,13180,17270,9310,13290,13292.87,0.46,0,2337,13950,13620,13370,13040,12790,13495,12915,166,3980,500,9300,10,1,33295292,4485,16.77,5.35,12,0.04,803.00,2517.00,22250,20230221,-39.46,8100,20230726,66.30,14800,-8.99,20240103,13120,2.67,20240104,22250,-39.46,20230221,8100,66.30,20230726,2.09,N,101730,500,166 억,,154819,N,N,0,N,00,N
20240104,160723,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13290,-750,5,-5.34,3365642490,252470,61.42,13470,13700,13120,18250,9830,14040,13330.94,0.49,0,-8184,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4425,16.55,5.28,12,0.76,803.00,2517.00,22250,20230221,-40.27,8100,20230726,64.07,14800,-10.20,20240103,13120,1.30,20240104,22250,-40.27,20230221,8100,64.07,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,150725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13280,-760,5,-5.41,3195809380,239688,58.31,13470,13700,13120,18250,9830,14040,13333.21,0.49,0,-7956,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4422,16.54,5.28,12,0.72,803.00,2517.00,22250,20230221,-40.31,8100,20230726,63.95,14800,-10.27,20240103,13120,1.22,20240104,22250,-40.31,20230221,8100,63.95,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,140725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13380,-660,5,-4.70,2953211740,221452,53.87,13470,13700,13120,18250,9830,14040,13335.67,0.49,0,-7664,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4455,16.66,5.32,12,0.67,803.00,2517.00,22250,20230221,-39.87,8100,20230726,65.19,14800,-9.59,20240103,13120,1.98,20240104,22250,-39.87,20230221,8100,65.19,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,130725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13230,-810,5,-5.77,2768206460,207544,50.49,13470,13700,13120,18250,9830,14040,13337.93,0.49,0,-8502,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4405,16.48,5.26,12,0.62,803.00,2517.00,22250,20230221,-40.54,8100,20230726,63.33,14800,-10.61,20240103,13120,0.84,20240104,22250,-40.54,20230221,8100,63.33,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,120723,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13210,-830,5,-5.91,2599809570,194840,47.40,13470,13700,13120,18250,9830,14040,13343.31,0.49,0,-7696,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4398,16.45,5.25,12,0.59,803.00,2517.00,22250,20230221,-40.63,8100,20230726,63.09,14800,-10.74,20240103,13120,0.69,20240104,22250,-40.63,20230221,8100,63.09,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,110722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13270,-770,5,-5.48,2371510300,177547,43.19,13470,13700,13120,18250,9830,14040,13357.08,0.49,0,-8119,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4418,16.53,5.27,12,0.53,803.00,2517.00,22250,20230221,-40.36,8100,20230726,63.83,14800,-10.34,20240103,13120,1.14,20240104,22250,-40.36,20230221,8100,63.83,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,100722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13290,-750,5,-5.34,1870383870,139775,34.00,13470,13700,13120,18250,9830,14040,13381.39,0.49,0,-2933,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4425,16.55,5.28,12,0.42,803.00,2517.00,22250,20230221,-40.27,8100,20230726,64.07,14800,-10.20,20240103,13120,1.30,20240104,22250,-40.27,20230221,8100,64.07,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240104,090725,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13370,-670,5,-4.77,484424690,35990,8.75,13470,13700,13370,18250,9830,14040,13459.98,0.49,0,-2649,15220,14630,14210,13620,13200,14420,13410,166,4210,500,9820,10,1,33295292,4452,16.65,5.31,12,0.11,803.00,2517.00,22250,20230221,-39.91,8100,20230726,65.06,14800,-9.66,20240103,13370,0.00,20240104,22250,-39.91,20230221,8100,65.06,20230726,2.09,N,101730,500,166 억,,162826,N,N,0,N,00,N
20240103,160722,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14040,-150,5,-1.06,5602665340,389704,219.55,14370,14800,13790,18440,9940,14190,14377.91,0.55,-6376,-20365,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4675,17.48,5.58,12,1.17,803.00,2517.00,22250,20230221,-36.90,8100,20230726,73.33,14800,-5.14,20240103,13710,2.41,20240102,22250,-36.90,20230221,8100,73.33,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,150720,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14000,-190,5,-1.34,5495744260,382079,215.26,14370,14800,13790,18440,9940,14190,14384.08,0.55,-6376,-19792,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4661,17.43,5.56,12,1.15,803.00,2517.00,22250,20230221,-37.08,8100,20230726,72.84,14800,-5.41,20240103,13710,2.12,20240102,22250,-37.08,20230221,8100,72.84,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,140718,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14000,-190,5,-1.34,4594817650,317436,178.84,14370,14800,13950,18440,9940,14190,14475.30,0.55,-6376,-11936,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4661,17.43,5.56,12,0.95,803.00,2517.00,22250,20230221,-37.08,8100,20230726,72.84,14800,-5.41,20240103,13710,2.12,20240102,22250,-37.08,20230221,8100,72.84,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,130721,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14230,40,2,0.28,4012912890,276061,155.53,14370,14800,14210,18440,9940,14190,14537.04,0.55,-6376,-11695,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4738,17.72,5.65,12,0.83,803.00,2517.00,22250,20230221,-36.04,8100,20230726,75.68,14800,-3.85,20240103,13710,3.79,20240102,22250,-36.04,20230221,8100,75.68,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,120723,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14350,160,2,1.13,3654145120,250924,141.37,14370,14800,14340,18440,9940,14190,14563.61,0.55,-6376,-7630,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4778,17.87,5.70,12,0.75,803.00,2517.00,22250,20230221,-35.51,8100,20230726,77.16,14800,-3.04,20240103,13710,4.67,20240102,22250,-35.51,20230221,8100,77.16,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,110719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14500,310,2,2.18,3348382780,229735,129.43,14370,14800,14350,18440,9940,14190,14575.94,0.55,-6376,-6332,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4828,18.06,5.76,12,0.69,803.00,2517.00,22250,20230221,-34.83,8100,20230726,79.01,14800,-2.03,20240103,13710,5.76,20240102,22250,-34.83,20230221,8100,79.01,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,100720,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14590,400,2,2.82,2863420590,196400,110.65,14370,14800,14350,18440,9940,14190,14580.67,0.55,-6376,1080,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4858,18.17,5.80,12,0.59,803.00,2517.00,22250,20230221,-34.43,8100,20230726,80.12,14800,-1.42,20240103,13710,6.42,20240102,22250,-34.43,20230221,8100,80.12,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240103,090719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14400,210,2,1.48,806485160,55687,31.37,14370,14670,14370,18440,9940,14190,14485.49,0.55,-6376,-2001,14550,14370,14040,13860,13530,14460,13950,166,4250,500,9930,10,1,33295292,4795,17.93,5.72,12,0.17,803.00,2517.00,22250,20230221,-35.28,8100,20230726,77.78,14670,-1.84,20240103,13710,5.03,20240102,22250,-35.28,20230221,8100,77.78,20230726,2.09,N,101730,500,166 억,,182213,N,N,10,N,00,N
20240102,160719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14190,190,2,1.36,2396031760,170319,97.29,14100,14220,13710,18200,9800,14000,14067.62,0.55,0,5879,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4725,17.67,5.64,12,0.51,803.00,2517.00,22250,20230221,-36.22,8100,20230726,75.19,14220,-0.21,20240102,13710,3.50,20240102,22250,-36.22,20230221,8100,75.19,20230726,2.15,N,101730,500,166 억,,182712,N,N,10,N,00,N
20240102,150719,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14190,190,2,1.36,2121643090,150962,86.23,14100,14220,13710,18200,9800,14000,14055.23,0.55,0,8175,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4725,17.67,5.64,12,0.45,803.00,2517.00,22250,20230221,-36.22,8100,20230726,75.19,14220,-0.21,20240102,13710,3.50,20240102,22250,-36.22,20230221,8100,75.19,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N
20240102,140720,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14080,80,2,0.57,1759469610,125341,71.59,14100,14220,13710,18200,9800,14000,14038.37,0.55,0,7012,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4688,17.53,5.59,12,0.38,803.00,2517.00,22250,20230221,-36.72,8100,20230726,73.83,14220,-0.98,20240102,13710,2.70,20240102,22250,-36.72,20230221,8100,73.83,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N
20240102,130715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14090,90,2,0.64,1556197520,110903,63.35,14100,14220,13710,18200,9800,14000,14032.94,0.55,0,3655,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4691,17.55,5.60,12,0.33,803.00,2517.00,22250,20230221,-36.67,8100,20230726,73.95,14220,-0.91,20240102,13710,2.77,20240102,22250,-36.67,20230221,8100,73.95,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N
20240102,120715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14130,130,2,0.93,1324001070,94412,53.93,14100,14220,13710,18200,9800,14000,14024.42,0.55,0,1519,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4705,17.60,5.61,12,0.28,803.00,2517.00,22250,20230221,-36.49,8100,20230726,74.44,14220,-0.63,20240102,13710,3.06,20240102,22250,-36.49,20230221,8100,74.44,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N
20240102,110715,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,13970,-30,5,-0.21,1011334980,72148,41.21,14100,14220,13710,18200,9800,14000,14018.25,0.55,0,-4328,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4651,17.40,5.55,12,0.22,803.00,2517.00,22250,20230221,-37.21,8100,20230726,72.47,14220,-1.76,20240102,13710,1.90,20240102,22250,-37.21,20230221,8100,72.47,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N
20240102,100707,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14060,60,2,0.43,373852890,26477,15.12,14100,14220,13980,18200,9800,14000,14134.98,0.55,0,-4302,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4681,17.51,5.59,12,0.08,803.00,2517.00,22250,20230221,-36.81,8100,20230726,73.58,14220,-1.13,20240102,13980,0.57,20240102,22250,-36.81,20230221,8100,73.58,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N
20240102,090700,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,14000,0,3,0.00,0,0,0.00,0,0,0,18200,9800,14000,0.00,0.55,0,0,14453,14226,14023,13796,13593,14125,13695,166,4200,500,9800,10,1,33295292,4661,17.43,5.56,12,0.00,803.00,2517.00,22250,20230221,-37.08,8100,20230726,72.84,0,0.00,0,0,0.00,0,22250,-37.08,20230221,8100,72.84,20230726,2.15,N,101730,500,166 억,,182712,N,N,4,N,00,N