KissMeData/052220/price/prices-20240101.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	20240123	120532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	25	2	0.80	124723555	40017	64.76	3115	3195	3080	4045	2185	3115	3116.76	0.89	0	9857	3175	3145	3095	3065	3015	3160	3080	115	930	500	2240	5	1	23000000	722	43.01	1.29	12	0.17	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	3230	-2.79	20240111	3015	4.15	20240118	5340	-41.20	20230209	2755	13.97	20231030	4.39	N	052220	500	115 억		204080	N	N	0	N	00	N
3	20240123	110530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	5	2	0.16	121344410	38937	63.01	3115	3195	3080	4045	2185	3115	3116.43	0.89	0	9264	3175	3145	3095	3065	3015	3160	3080	115	930	500	2240	5	1	23000000	718	42.74	1.28	12	0.17	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	3230	-3.41	20240111	3015	3.48	20240118	5340	-41.57	20230209	2755	13.25	20231030	4.39	N	052220	500	115 억		204080	N	N	0	N	00	N
4	20240123	100530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3095	-20	5	-0.64	92641945	29695	48.05	3115	3195	3080	4045	2185	3115	3119.78	0.89	0	4256	3175	3145	3095	3065	3015	3160	3080	115	930	500	2240	5	1	23000000	712	42.40	1.27	12	0.13	73.00	2431.00	5340	20230209	-42.04	2755	20231030	12.34	3230	-4.18	20240111	3015	2.65	20240118	5340	-42.04	20230209	2755	12.34	20231030	4.39	N	052220	500	115 억		204080	N	N	0	N	00	N
5	20240123	090530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	5	2	0.16	49983900	15897	25.73	3115	3195	3115	4045	2185	3115	3144.23	0.89	0	-1819	3175	3145	3095	3065	3015	3160	3080	115	930	500	2240	5	1	23000000	718	42.74	1.28	12	0.07	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	3230	-3.41	20240111	3015	3.48	20240118	5340	-41.57	20230209	2755	13.25	20231030	4.39	N	052220	500	115 억		204080	N	N	0	N	00	N
6	20240119	160526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	15	2	0.49	148758720	48508	66.70	3065	3110	3015	3980	2150	3065	3066.11	0.88	0	9683	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	708	42.19	1.27	12	0.21	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	3230	-4.64	20240111	3015	2.16	20240119	5340	-42.32	20230209	2755	11.80	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
7	20240119	150528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	10	2	0.33	126705245	41342	56.85	3065	3110	3015	3980	2150	3065	3064.81	0.88	0	10646	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	707	42.12	1.26	12	0.18	73.00	2431.00	5340	20230209	-42.42	2755	20231030	11.62	3230	-4.80	20240111	3015	1.99	20240119	5340	-42.42	20230209	2755	11.62	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
8	20240119	140527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-5	5	-0.16	111012360	36227	49.81	3065	3110	3015	3980	2150	3065	3064.35	0.88	0	12636	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	704	41.92	1.26	12	0.16	73.00	2431.00	5340	20230209	-42.70	2755	20231030	11.07	3230	-5.26	20240111	3015	1.49	20240119	5340	-42.70	20230209	2755	11.07	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
9	20240119	130527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	0	3	0.00	104944580	34241	47.08	3065	3110	3015	3980	2150	3065	3064.88	0.88	0	14285	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	705	41.99	1.26	12	0.15	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	3230	-5.11	20240111	3015	1.66	20240119	5340	-42.60	20230209	2755	11.25	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
10	20240119	120530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	5	2	0.16	99848640	32575	44.79	3065	3110	3015	3980	2150	3065	3065.19	0.88	0	15227	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	706	42.05	1.26	12	0.14	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	3230	-4.95	20240111	3015	1.82	20240119	5340	-42.51	20230209	2755	11.43	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
11	20240119	110529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	10	2	0.33	95136900	31033	42.67	3065	3110	3015	3980	2150	3065	3065.67	0.88	0	15180	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	707	42.12	1.26	12	0.13	73.00	2431.00	5340	20230209	-42.42	2755	20231030	11.62	3230	-4.80	20240111	3015	1.99	20240119	5340	-42.42	20230209	2755	11.62	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
12	20240119	100533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3070	5	2	0.16	86047280	28066	38.59	3065	3110	3015	3980	2150	3065	3065.89	0.88	0	14019	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	706	42.05	1.26	12	0.12	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	3230	-4.95	20240111	3015	1.82	20240119	5340	-42.51	20230209	2755	11.43	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
13	20240119	090526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3085	20	2	0.65	22093960	7222	9.93	3065	3085	3050	3980	2150	3065	3059.26	0.88	0	5285	3131	3097	3056	3022	2981	3115	3040	115	915	500	2200	5	1	23000000	710	42.26	1.27	12	0.03	73.00	2431.00	5340	20230209	-42.23	2755	20231030	11.98	3230	-4.49	20240111	3015	2.32	20240118	5340	-42.23	20230209	2755	11.98	20231030	4.46	N	052220	500	115 억		203396	N	N	0	N	00	N
14	20240118	160526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	-5	5	-0.16	215622930	70887	68.89	3040	3090	3015	3990	2150	3070	3041.78	0.87	0	2198	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	705	41.99	1.26	12	0.31	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	3230	-5.11	20240111	3015	1.66	20240118	5340	-42.60	20230209	2755	11.25	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
15	20240118	150526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	-5	5	-0.16	193742540	63745	61.95	3040	3090	3015	3990	2150	3070	3039.34	0.87	0	4209	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	705	41.99	1.26	12	0.28	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	3230	-5.11	20240111	3015	1.66	20240118	5340	-42.60	20230209	2755	11.25	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
16	20240118	140526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3045	-25	5	-0.81	149844535	49252	47.86	3040	3090	3015	3990	2150	3070	3042.41	0.87	0	-3993	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	700	41.71	1.25	12	0.21	73.00	2431.00	5340	20230209	-42.98	2755	20231030	10.53	3230	-5.73	20240111	3015	1.00	20240118	5340	-42.98	20230209	2755	10.53	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
17	20240118	130526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	-15	5	-0.49	106915105	35114	34.12	3040	3090	3020	3990	2150	3070	3044.80	0.87	0	-509	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	703	41.85	1.26	12	0.15	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	3230	-5.42	20240111	3020	1.16	20240118	5340	-42.79	20230209	2755	10.89	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
18	20240118	120528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3060	-10	5	-0.33	53465460	17494	17.00	3040	3090	3035	3990	2150	3070	3056.22	0.87	0	-1907	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	704	41.92	1.26	12	0.08	73.00	2431.00	5340	20230209	-42.70	2755	20231030	11.07	3230	-5.26	20240111	3030	0.99	20240117	5340	-42.70	20230209	2755	11.07	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
19	20240118	110528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3075	5	2	0.16	33554505	10989	10.68	3040	3090	3035	3990	2150	3070	3053.46	0.87	0	-853	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	707	42.12	1.26	12	0.05	73.00	2431.00	5340	20230209	-42.42	2755	20231030	11.62	3230	-4.80	20240111	3030	1.49	20240117	5340	-42.42	20230209	2755	11.62	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
20	20240118	100526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3065	-5	5	-0.16	23676040	7769	7.55	3040	3090	3035	3990	2150	3070	3047.50	0.87	0	-2120	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	705	41.99	1.26	12	0.03	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	3230	-5.11	20240111	3030	1.16	20240117	5340	-42.60	20230209	2755	11.25	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
21	20240118	090526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	-15	5	-0.49	17521995	5750	5.59	3040	3090	3035	3990	2150	3070	3047.30	0.87	0	-872	3223	3146	3088	3011	2953	3117	2982	115	920	500	2210	5	1	23000000	703	41.85	1.26	12	0.03	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	3230	-5.42	20240111	3030	0.83	20240117	5340	-42.79	20230209	2755	10.89	20231030	4.46	N	052220	500	115 억		201215	N	N	0	N	00	N
22	20240117	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3070	-100	5	-3.15	276654190	90292	78.60	3165	3165	3030	4120	2220	3170	3063.99	1.04	0	-36967	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	706	42.05	1.26	12	0.39	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	3230	-4.95	20240111	3030	1.32	20240117	5340	-42.51	20230209	2755	11.43	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
23	20240117	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	-115	5	-3.63	206231745	67240	58.53	3165	3165	3030	4120	2220	3170	3067.10	1.04	0	-34066	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	703	41.85	1.26	12	0.29	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	3230	-5.42	20240111	3030	0.83	20240117	5340	-42.79	20230209	2755	10.89	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
24	20240117	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3055	-115	5	-3.63	173440385	56462	49.15	3165	3165	3040	4120	2220	3170	3071.81	1.04	0	-33359	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	703	41.85	1.26	12	0.25	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	3230	-5.42	20240111	3040	0.49	20240117	5340	-42.79	20230209	2755	10.89	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
25	20240117	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3045	-125	5	-3.94	149371245	48573	42.28	3165	3165	3040	4120	2220	3170	3075.19	1.04	0	-31662	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	700	41.71	1.25	12	0.21	73.00	2431.00	5340	20230209	-42.98	2755	20231030	10.53	3230	-5.73	20240111	3040	0.16	20240117	5340	-42.98	20230209	2755	10.53	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
26	20240117	120527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3065	-105	5	-3.31	124366440	40386	35.15	3165	3165	3050	4120	2220	3170	3079.44	1.04	0	-27697	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	705	41.99	1.26	12	0.18	73.00	2431.00	5340	20230209	-42.60	2755	20231030	11.25	3230	-5.11	20240111	3050	0.49	20240117	5340	-42.60	20230209	2755	11.25	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
27	20240117	110527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3080	-90	5	-2.84	96323840	31227	27.18	3165	3165	3060	4120	2220	3170	3084.63	1.04	0	-21479	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	708	42.19	1.27	12	0.14	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	3230	-4.64	20240111	3060	0.65	20240117	5340	-42.32	20230209	2755	11.80	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
28	20240117	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3070	-100	5	-3.15	59626500	19278	16.78	3165	3165	3070	4120	2220	3170	3092.98	1.04	0	-13001	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	706	42.05	1.26	12	0.08	73.00	2431.00	5340	20230209	-42.51	2755	20231030	11.43	3230	-4.95	20240111	3070	0.00	20240117	5340	-42.51	20230209	2755	11.43	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
29	20240117	090526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3110	-60	5	-1.89	10056135	3198	2.78	3165	3165	3110	4120	2220	3170	3144.51	1.04	0	-1500	3243	3206	3148	3111	3053	3217	3122	115	950	500	2280	5	1	23000000	715	42.60	1.28	12	0.01	73.00	2431.00	5340	20230209	-41.76	2755	20231030	12.89	3230	-3.72	20240111	3090	0.65	20240116	5340	-41.76	20230209	2755	12.89	20231030	4.50	N	052220	500	115 억		239008	N	N	0	N	00	N
30	20240116	160524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-20	5	-0.63	290218585	92706	118.35	3170	3185	3090	4145	2235	3190	3130.53	1.14	0	-19807	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	729	43.42	1.30	12	0.40	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3230	-1.86	20240111	3090	2.59	20240116	5340	-40.64	20230209	2755	15.06	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
31	20240116	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3120	-70	5	-2.19	207041035	66394	84.76	3170	3185	3090	4145	2235	3190	3118.37	1.14	0	-12739	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	718	42.74	1.28	12	0.29	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	3230	-3.41	20240111	3090	0.97	20240116	5340	-41.57	20230209	2755	13.25	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
32	20240116	140525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3115	-75	5	-2.35	174311715	55823	71.27	3170	3185	3095	4145	2235	3190	3122.58	1.14	0	-13576	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	716	42.67	1.28	12	0.24	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	3230	-3.56	20240111	3095	0.65	20240116	5340	-41.67	20230209	2755	13.07	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
33	20240116	130524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	-65	5	-2.04	148368100	47456	60.58	3170	3185	3100	4145	2235	3190	3126.44	1.14	0	-14636	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	719	42.81	1.29	12	0.21	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	3230	-3.25	20240111	3100	0.81	20240116	5340	-41.48	20230209	2755	13.43	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
34	20240116	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	-55	5	-1.72	100324520	31980	40.83	3170	3185	3100	4145	2235	3190	3137.10	1.14	0	-14306	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	721	42.95	1.29	12	0.14	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	3230	-2.94	20240111	3100	1.13	20240116	5340	-41.29	20230209	2755	13.79	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
35	20240116	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-50	5	-1.57	97856520	31191	39.82	3170	3185	3100	4145	2235	3190	3137.33	1.14	0	-14131	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	722	43.01	1.29	12	0.14	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	3230	-2.79	20240111	3100	1.29	20240116	5340	-41.20	20230209	2755	13.97	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
36	20240116	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	-65	5	-2.04	54930895	17416	22.23	3170	3185	3120	4145	2235	3190	3154.05	1.14	0	-9198	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	719	42.81	1.29	12	0.08	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	3230	-3.25	20240111	3100	0.81	20240115	5340	-41.48	20230209	2755	13.43	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
37	20240116	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-20	5	-0.63	14585570	4584	5.85	3170	3185	3155	4145	2235	3190	3181.84	1.14	0	-457	3250	3220	3160	3130	3070	3235	3145	115	955	500	2290	5	1	23000000	729	43.42	1.30	12	0.02	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3230	-1.86	20240111	3100	2.26	20240115	5340	-40.64	20230209	2755	15.06	20231030	4.47	N	052220	500	115 억		261831	N	N	0	N	00	N
38	20240115	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	0	3	0.00	246294380	78315	71.87	3185	3190	3100	4145	2235	3190	3144.89	1.22	0	-18349	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	734	43.70	1.31	12	0.34	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3230	-1.24	20240111	3100	2.90	20240115	5340	-40.26	20230209	2755	15.79	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
39	20240115	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3130	-60	5	-1.88	181937125	57969	53.20	3185	3190	3100	4145	2235	3190	3138.52	1.22	0	-12866	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	720	42.88	1.29	12	0.25	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	3230	-3.10	20240111	3100	0.97	20240115	5340	-41.39	20230209	2755	13.61	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
40	20240115	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3130	-60	5	-1.88	170948675	54441	49.96	3185	3190	3100	4145	2235	3190	3140.07	1.22	0	-12272	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	720	42.88	1.29	12	0.24	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	3230	-3.10	20240111	3100	0.97	20240115	5340	-41.39	20230209	2755	13.61	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
41	20240115	130522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-50	5	-1.57	120563165	38242	35.09	3185	3190	3130	4145	2235	3190	3152.64	1.22	0	-11090	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	722	43.01	1.29	12	0.17	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	3230	-2.79	20240111	3110	0.96	20240104	5340	-41.20	20230209	2755	13.97	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
42	20240115	120522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-40	5	-1.25	92541300	29310	26.90	3185	3190	3135	4145	2235	3190	3157.33	1.22	0	-4841	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	725	43.15	1.30	12	0.13	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3230	-2.48	20240111	3110	1.29	20240104	5340	-41.01	20230209	2755	14.34	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
43	20240115	110522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-40	5	-1.25	90984240	28814	26.44	3185	3190	3135	4145	2235	3190	3157.64	1.22	0	-4701	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	725	43.15	1.30	12	0.13	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3230	-2.48	20240111	3110	1.29	20240104	5340	-41.01	20230209	2755	14.34	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
44	20240115	100520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	-35	5	-1.10	67208250	21248	19.50	3185	3190	3145	4145	2235	3190	3163.04	1.22	0	-1622	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	726	43.22	1.30	12	0.09	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	3230	-2.32	20240111	3110	1.45	20240104	5340	-40.92	20230209	2755	14.52	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
45	20240115	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-20	5	-0.63	37973310	11976	10.99	3185	3190	3145	4145	2235	3190	3170.78	1.22	0	-2133	3256	3222	3186	3152	3116	3205	3135	115	955	500	2290	5	1	23000000	729	43.42	1.30	12	0.05	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3230	-1.86	20240111	3110	1.93	20240104	5340	-40.64	20230209	2755	15.06	20231030	4.45	N	052220	500	115 억		280211	N	N	0	N	00	N
46	20240112	160519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	-15	5	-0.47	200993480	63203	132.09	3205	3220	3150	4165	2245	3205	3180.13	1.30	0	-18017	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	734	43.70	1.31	12	0.27	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3230	-1.24	20240111	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
47	20240112	150521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	-20	5	-0.62	186682875	58711	122.71	3205	3220	3150	4165	2245	3205	3179.69	1.30	0	-17050	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	733	43.63	1.31	12	0.26	73.00	2431.00	5340	20230209	-40.36	2755	20231030	15.61	3230	-1.39	20240111	3110	2.41	20240104	5340	-40.36	20230209	2755	15.61	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
48	20240112	140520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	-20	5	-0.62	177246040	55748	116.51	3205	3220	3150	4165	2245	3205	3179.42	1.30	0	-16613	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	733	43.63	1.31	12	0.24	73.00	2431.00	5340	20230209	-40.36	2755	20231030	15.61	3230	-1.39	20240111	3110	2.41	20240104	5340	-40.36	20230209	2755	15.61	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
49	20240112	130518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	-15	5	-0.47	167892200	52804	110.36	3205	3220	3150	4165	2245	3205	3179.54	1.30	0	-14290	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	734	43.70	1.31	12	0.23	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3230	-1.24	20240111	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
50	20240112	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	-20	5	-0.62	165138225	51938	108.55	3205	3220	3150	4165	2245	3205	3179.53	1.30	0	-13722	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	733	43.63	1.31	12	0.23	73.00	2431.00	5340	20230209	-40.36	2755	20231030	15.61	3230	-1.39	20240111	3110	2.41	20240104	5340	-40.36	20230209	2755	15.61	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
51	20240112	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	-30	5	-0.94	163333255	51370	107.36	3205	3220	3150	4165	2245	3205	3179.55	1.30	0	-13301	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	730	43.49	1.31	12	0.22	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	3230	-1.70	20240111	3110	2.09	20240104	5340	-40.54	20230209	2755	15.25	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
52	20240112	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	-35	5	-1.09	98805820	30921	64.62	3205	3220	3155	4165	2245	3205	3195.43	1.30	0	-12236	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	729	43.42	1.30	12	0.13	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3230	-1.86	20240111	3110	1.93	20240104	5340	-40.64	20230209	2755	15.06	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
53	20240112	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3220	15	2	0.47	39827960	12408	25.93	3205	3220	3170	4165	2245	3205	3209.86	1.30	0	34	3251	3227	3206	3182	3161	3240	3195	115	960	500	2300	5	1	23000000	741	44.11	1.32	12	0.05	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	3230	-0.31	20240111	3110	3.54	20240104	5340	-39.70	20230209	2755	16.88	20231030	4.46	N	052220	500	115 억		298207	N	N	0	N	00	N
54	20240111	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3205	5	2	0.16	112811505	35275	48.61	3200	3230	3185	4160	2240	3200	3198.06	1.29	0	1941	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	737	43.90	1.32	12	0.15	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	3230	-0.77	20240111	3110	3.05	20240104	5340	-39.98	20230209	2755	16.33	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
55	20240111	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	-5	5	-0.16	88946595	27821	38.34	3200	3230	3185	4160	2240	3200	3197.10	1.29	0	1873	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	735	43.77	1.31	12	0.12	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	3230	-1.08	20240111	3110	2.73	20240104	5340	-40.17	20230209	2755	15.97	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
56	20240111	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3205	5	2	0.16	82389360	25766	35.50	3200	3230	3185	4160	2240	3200	3197.60	1.29	0	1282	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	737	43.90	1.32	12	0.11	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	3230	-0.77	20240111	3110	3.05	20240104	5340	-39.98	20230209	2755	16.33	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
57	20240111	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	-5	5	-0.16	77960955	24383	33.60	3200	3230	3185	4160	2240	3200	3197.35	1.29	0	978	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	735	43.77	1.31	12	0.11	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	3230	-1.08	20240111	3110	2.73	20240104	5340	-40.17	20230209	2755	15.97	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
58	20240111	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3205	5	2	0.16	69379105	21703	29.91	3200	3230	3185	4160	2240	3200	3196.75	1.29	0	789	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	737	43.90	1.32	12	0.09	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	3230	-0.77	20240111	3110	3.05	20240104	5340	-39.98	20230209	2755	16.33	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
59	20240111	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	0	3	0.00	58536560	18307	25.23	3200	3230	3185	4160	2240	3200	3197.50	1.29	0	948	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	736	43.84	1.32	12	0.08	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	3230	-0.93	20240111	3110	2.89	20240104	5340	-40.07	20230209	2755	16.15	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
60	20240111	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	-10	5	-0.31	55566110	17377	23.94	3200	3230	3185	4160	2240	3200	3197.68	1.29	0	1011	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	734	43.70	1.31	12	0.08	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3230	-1.24	20240111	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
61	20240111	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3215	15	2	0.47	10869285	3378	4.65	3200	3230	3185	4160	2240	3200	3217.67	1.29	0	-16	3253	3226	3193	3166	3133	3240	3180	115	960	500	2300	5	1	23000000	739	44.04	1.32	12	0.01	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	3230	-0.46	20240111	3110	3.38	20240104	5340	-39.79	20230209	2755	16.70	20231030	4.49	N	052220	500	115 억		296266	N	N	0	N	00	N
62	20240110	160515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	10	2	0.31	160893115	50508	57.69	3160	3220	3160	4145	2235	3190	3185.48	1.28	0	2430	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	736	43.84	1.32	12	0.22	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	3220	0.00	20240105	3110	2.89	20240104	5340	-40.07	20230209	2755	16.15	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
63	20240110	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	-10	5	-0.31	137600920	43202	49.35	3160	3220	3160	4145	2235	3190	3185.06	1.28	0	1671	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	731	43.56	1.31	12	0.19	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	3220	0.00	20240105	3110	2.25	20240104	5340	-40.45	20230209	2755	15.43	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
64	20240110	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	0	3	0.00	100246135	31446	35.92	3160	3220	3160	4145	2235	3190	3187.88	1.28	0	-1970	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	734	43.70	1.31	12	0.14	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3220	0.00	20240105	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
65	20240110	130516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	5	2	0.16	91623375	28741	32.83	3160	3220	3160	4145	2235	3190	3187.90	1.28	0	-2365	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	735	43.77	1.31	12	0.12	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	3220	0.00	20240105	3110	2.73	20240104	5340	-40.17	20230209	2755	15.97	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
66	20240110	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	10	2	0.31	75713680	23751	27.13	3160	3220	3160	4145	2235	3190	3187.81	1.28	0	-1091	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	736	43.84	1.32	12	0.10	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	3220	0.00	20240105	3110	2.89	20240104	5340	-40.07	20230209	2755	16.15	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
67	20240110	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	10	2	0.31	70995730	22274	25.44	3160	3220	3160	4145	2235	3190	3187.38	1.28	0	-739	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	736	43.84	1.32	12	0.10	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	3220	0.00	20240105	3110	2.89	20240104	5340	-40.07	20230209	2755	16.15	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
68	20240110	100515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	5	2	0.16	60196595	18890	21.58	3160	3220	3160	4145	2235	3190	3186.69	1.28	0	-778	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	735	43.77	1.31	12	0.08	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	3220	0.00	20240105	3110	2.73	20240104	5340	-40.17	20230209	2755	15.97	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
69	20240110	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	10	2	0.31	41449060	13013	14.86	3160	3220	3160	4145	2235	3190	3185.20	1.28	0	248	3223	3206	3178	3161	3133	3215	3170	115	955	500	2290	5	1	23000000	736	43.84	1.32	12	0.06	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	3220	0.00	20240105	3110	2.89	20240104	5340	-40.07	20230209	2755	16.15	20231030	4.49	N	052220	500	115 억		293836	N	N	0	N	00	N
70	20240109	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	30	2	0.95	276419445	87116	136.37	3165	3195	3150	4105	2215	3160	3173.00	1.05	0	51148	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	734	43.70	1.31	12	0.38	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3220	-0.93	20240105	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
71	20240109	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	35	2	1.11	272610110	85922	134.50	3165	3195	3150	4105	2215	3160	3172.76	1.05	0	50644	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	735	43.77	1.31	12	0.37	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	3220	-0.78	20240105	3110	2.73	20240104	5340	-40.17	20230209	2755	15.97	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
72	20240109	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	30	2	0.95	260605105	82158	128.61	3165	3195	3150	4105	2215	3160	3172.00	1.05	0	47261	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	734	43.70	1.31	12	0.36	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3220	-0.93	20240105	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
73	20240109	130515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	15	2	0.47	148660845	46932	73.47	3165	3190	3150	4105	2215	3160	3167.58	1.05	0	25322	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	730	43.49	1.31	12	0.20	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	3220	-1.40	20240105	3110	2.09	20240104	5340	-40.54	20230209	2755	15.25	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
74	20240109	120519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	15	2	0.47	116792785	36888	57.74	3165	3190	3150	4105	2215	3160	3166.15	1.05	0	19069	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	730	43.49	1.31	12	0.16	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	3220	-1.40	20240105	3110	2.09	20240104	5340	-40.54	20230209	2755	15.25	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
75	20240109	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	20	2	0.63	99112545	31319	49.03	3165	3190	3150	4105	2215	3160	3164.61	1.05	0	17173	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	731	43.56	1.31	12	0.14	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	3220	-1.24	20240105	3110	2.25	20240104	5340	-40.45	20230209	2755	15.43	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
76	20240109	100515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	0	3	0.00	32666120	10325	16.16	3165	3190	3150	4105	2215	3160	3163.79	1.05	0	2174	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.04	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3220	-1.86	20240105	3110	1.61	20240104	5340	-40.82	20230209	2755	14.70	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
77	20240109	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3185	25	2	0.79	17720695	5599	8.76	3165	3190	3150	4105	2215	3160	3164.97	1.05	0	3531	3213	3186	3163	3136	3113	3175	3125	115	945	500	2270	5	1	23000000	733	43.63	1.31	12	0.02	73.00	2431.00	5340	20230209	-40.36	2755	20231030	15.61	3220	-1.09	20240105	3110	2.41	20240104	5340	-40.36	20230209	2755	15.61	20231030	4.52	N	052220	500	115 억		242197	N	N	0	N	00	N
78	20240108	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	-5	5	-0.16	201810785	63787	132.26	3165	3190	3140	4110	2220	3165	3163.82	0.92	0	30272	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.28	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3220	-1.86	20240105	3110	1.61	20240104	5340	-40.82	20230209	2755	14.70	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
79	20240108	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	198537375	62752	130.12	3165	3190	3140	4110	2220	3165	3163.84	0.92	0	30263	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	728	43.36	1.30	12	0.27	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3220	-1.71	20240105	3110	1.77	20240104	5340	-40.73	20230209	2755	14.88	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
80	20240108	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	5	2	0.16	195651520	61840	128.22	3165	3190	3140	4110	2220	3165	3163.83	0.92	0	30271	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	729	43.42	1.30	12	0.27	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3220	-1.55	20240105	3110	1.93	20240104	5340	-40.64	20230209	2755	15.06	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
81	20240108	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	5	2	0.16	191120505	60404	125.25	3165	3190	3140	4110	2220	3165	3164.04	0.92	0	30104	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	729	43.42	1.30	12	0.26	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3220	-1.55	20240105	3110	1.93	20240104	5340	-40.64	20230209	2755	15.06	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
82	20240108	120515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	15	2	0.47	180789110	57139	118.48	3165	3190	3140	4110	2220	3165	3164.02	0.92	0	29716	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	731	43.56	1.31	12	0.25	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	3220	-1.24	20240105	3110	2.25	20240104	5340	-40.45	20230209	2755	15.43	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
83	20240108	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	5	2	0.16	158895630	50237	104.17	3165	3190	3140	4110	2220	3165	3162.92	0.92	0	26612	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	729	43.42	1.30	12	0.22	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3220	-1.55	20240105	3110	1.93	20240104	5340	-40.64	20230209	2755	15.06	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
84	20240108	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	-5	5	-0.16	59007280	18697	38.77	3165	3185	3140	4110	2220	3165	3155.98	0.92	0	-824	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.08	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3220	-1.86	20240105	3110	1.61	20240104	5340	-40.82	20230209	2755	14.70	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
85	20240108	090514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-15	5	-0.47	10113770	3184	6.60	3165	3185	3150	4110	2220	3165	3176.44	0.92	0	-963	3258	3211	3173	3126	3088	3235	3150	115	945	500	2270	5	1	23000000	725	43.15	1.30	12	0.01	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3220	-2.17	20240105	3110	1.29	20240104	5340	-41.01	20230209	2755	14.34	20231030	4.52	N	052220	500	115 억		211483	N	N	0	N	00	N
86	20240105	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	10	2	0.32	151507985	47772	132.06	3155	3220	3135	4100	2210	3155	3171.48	0.93	0	-2469	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	728	43.36	1.30	12	0.21	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3220	-1.71	20240105	3110	1.77	20240104	5340	-40.73	20230209	2755	14.88	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
87	20240105	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	5	2	0.16	148288105	46754	129.24	3155	3220	3135	4100	2210	3155	3171.67	0.93	0	-2330	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.20	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3220	-1.86	20240105	3110	1.61	20240104	5340	-40.82	20230209	2755	14.70	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
88	20240105	140512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	10	2	0.32	139164400	43858	121.24	3155	3220	3135	4100	2210	3155	3173.07	0.93	0	-925	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	728	43.36	1.30	12	0.19	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3220	-1.71	20240105	3110	1.77	20240104	5340	-40.73	20230209	2755	14.88	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
89	20240105	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	10	2	0.32	129317280	40740	112.62	3155	3220	3135	4100	2210	3155	3174.21	0.93	0	59	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	728	43.36	1.30	12	0.18	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3220	-1.71	20240105	3110	1.77	20240104	5340	-40.73	20230209	2755	14.88	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
90	20240105	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	20	2	0.63	125574565	39555	109.34	3155	3220	3135	4100	2210	3155	3174.68	0.93	0	60	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	730	43.49	1.31	12	0.17	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	3220	-1.40	20240105	3110	2.09	20240104	5340	-40.54	20230209	2755	15.25	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
91	20240105	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	35	2	1.11	115538295	36375	100.55	3155	3220	3135	4100	2210	3155	3176.31	0.93	0	130	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	734	43.70	1.31	12	0.16	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	3220	-0.93	20240105	3110	2.57	20240104	5340	-40.26	20230209	2755	15.79	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
92	20240105	100516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-5	5	-0.16	25628175	8123	22.45	3155	3165	3135	4100	2210	3155	3155.01	0.93	0	-1100	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	725	43.15	1.30	12	0.04	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3185	-1.10	20240103	3110	1.29	20240104	5340	-41.01	20230209	2755	14.34	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
93	20240105	090513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	5	2	0.16	7619790	2412	6.67	3155	3160	3150	4100	2210	3155	3159.12	0.93	0	-226	3185	3170	3140	3125	3095	3177	3132	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.01	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3185	-0.78	20240103	3110	1.61	20240104	5340	-40.82	20230209	2755	14.70	20231030	4.52	N	052220	500	115 억		214033	N	N	0	N	00	N
94	20240104	160511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3155	0	3	0.00	113409175	36175	92.02	3140	3155	3110	4100	2210	3155	3134.99	0.98	0	-10520	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	726	43.22	1.30	12	0.16	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	3185	-0.94	20240103	3110	1.45	20240104	5340	-40.92	20230209	2755	14.52	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
95	20240104	150512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3130	-25	5	-0.79	70675940	22613	57.52	3140	3155	3110	4100	2210	3155	3125.46	0.98	0	-7643	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	720	42.88	1.29	12	0.10	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	3185	-1.73	20240103	3110	0.64	20240104	5340	-41.39	20230209	2755	13.61	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
96	20240104	140512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	-20	5	-0.63	67731885	21671	55.12	3140	3155	3110	4100	2210	3155	3125.46	0.98	0	-6845	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	721	42.95	1.29	12	0.09	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	3185	-1.57	20240103	3110	0.80	20240104	5340	-41.29	20230209	2755	13.79	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
97	20240104	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3135	-20	5	-0.63	66860925	21393	54.42	3140	3155	3110	4100	2210	3155	3125.36	0.98	0	-6595	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	721	42.95	1.29	12	0.09	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	3185	-1.57	20240103	3110	0.80	20240104	5340	-41.29	20230209	2755	13.79	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
98	20240104	120510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-15	5	-0.48	57912330	18526	47.12	3140	3155	3110	4100	2210	3155	3126.00	0.98	0	-6398	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	722	43.01	1.29	12	0.08	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	3185	-1.41	20240103	3110	0.96	20240104	5340	-41.20	20230209	2755	13.97	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
99	20240104	110511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3125	-30	5	-0.95	55767345	17839	45.38	3140	3155	3110	4100	2210	3155	3126.15	0.98	0	-6085	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	719	42.81	1.29	12	0.08	73.00	2431.00	5340	20230209	-41.48	2755	20231030	13.43	3185	-1.88	20240103	3110	0.48	20240104	5340	-41.48	20230209	2755	13.43	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
100	20240104	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3145	-10	5	-0.32	19653035	6258	15.92	3140	3155	3120	4100	2210	3155	3140.47	0.98	0	-3036	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	723	43.08	1.29	12	0.03	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	3185	-1.26	20240103	3115	0.96	20240102	5340	-41.10	20230209	2755	14.16	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
101	20240104	090512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3150	-5	5	-0.16	11955430	3806	9.68	3140	3155	3120	4100	2210	3155	3141.21	0.98	0	-1474	3205	3180	3160	3135	3115	3170	3125	115	945	500	2270	5	1	23000000	725	43.15	1.30	12	0.02	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3185	-1.10	20240103	3115	1.12	20240102	5340	-41.01	20230209	2755	14.34	20231030	4.54	N	052220	500	115 억		224573	N	N	0	N	00	N
102	20240103	160510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-10	5	-0.32	49227840	15598	32.92	3165	3185	3140	4110	2220	3165	3156.04	0.99	0	-2152	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	726	43.22	1.30	12	0.07	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	3185	-0.94	20240103	3115	1.28	20240102	5340	-40.92	20230209	2755	14.52	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
103	20240103	150509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-10	5	-0.32	46088670	14603	30.82	3165	3185	3140	4110	2220	3165	3156.11	0.99	0	-2062	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	726	43.22	1.30	12	0.06	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	3185	-0.94	20240103	3115	1.28	20240102	5340	-40.92	20230209	2755	14.52	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
104	20240103	140507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-10	5	-0.32	33169655	10502	22.17	3165	3185	3140	4110	2220	3165	3158.41	0.99	0	-2001	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	726	43.22	1.30	12	0.05	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	3185	-0.94	20240103	3115	1.28	20240102	5340	-40.92	20230209	2755	14.52	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
105	20240103	130509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-5	5	-0.16	32324860	10234	21.60	3165	3185	3140	4110	2220	3165	3158.58	0.99	0	-1991	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.04	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3185	-0.78	20240103	3115	1.44	20240102	5340	-40.82	20230209	2755	14.70	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
106	20240103	120512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-5	5	-0.16	31017360	9819	20.72	3165	3185	3140	4110	2220	3165	3158.91	0.99	0	-1605	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.04	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3185	-0.78	20240103	3115	1.44	20240102	5340	-40.82	20230209	2755	14.70	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
107	20240103	110509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-5	5	-0.16	21926670	6932	14.63	3165	3185	3145	4110	2220	3165	3163.11	0.99	0	-2100	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	727	43.29	1.30	12	0.03	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	3185	-0.78	20240103	3115	1.44	20240102	5340	-40.82	20230209	2755	14.70	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
108	20240103	100508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	0	3	0.00	15415535	4866	10.27	3165	3185	3145	4110	2220	3165	3168.01	0.99	0	-432	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	728	43.36	1.30	12	0.02	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3185	-0.63	20240103	3115	1.61	20240102	5340	-40.73	20230209	2755	14.88	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
109	20240103	090508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	10	2	0.32	2058680	649	1.37	3165	3185	3150	4110	2220	3165	3172.08	0.99	0	-111	3211	3187	3151	3127	3091	3200	3140	115	945	500	2270	5	1	23000000	730	43.49	1.31	12	0.00	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	3185	-0.31	20240103	3115	1.93	20240102	5340	-40.54	20230209	2755	15.25	20231030	4.55	N	052220	500	115 억		226743	N	N	0	N	00	N
110	20240102	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	20	2	0.64	105788350	33518	56.44	3135	3175	3115	4085	2205	3145	3156.17	0.93	0	13808	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	728	43.36	1.30	12	0.15	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3175	-0.31	20240102	3115	1.61	20240102	5340	-40.73	20230209	2755	14.88	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
111	20240102	150508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	20	2	0.64	89156705	28258	47.59	3135	3175	3115	4085	2205	3145	3155.10	0.93	0	11195	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	728	43.36	1.30	12	0.12	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3175	-0.31	20240102	3115	1.61	20240102	5340	-40.73	20230209	2755	14.88	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
112	20240102	140509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	5	2	0.16	77944635	24710	41.61	3135	3175	3115	4085	2205	3145	3154.38	0.93	0	9458	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	725	43.15	1.30	12	0.11	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3175	-0.79	20240102	3115	1.12	20240102	5340	-41.01	20230209	2755	14.34	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
113	20240102	130506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	20	2	0.64	71902240	22797	38.39	3135	3175	3115	4085	2205	3145	3154.02	0.93	0	9633	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	728	43.36	1.30	12	0.10	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	3175	-0.31	20240102	3115	1.61	20240102	5340	-40.73	20230209	2755	14.88	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
114	20240102	120506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	10	2	0.32	69766760	22121	37.25	3135	3175	3115	4085	2205	3145	3153.87	0.93	0	9633	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	726	43.22	1.30	12	0.10	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	3175	-0.63	20240102	3115	1.28	20240102	5340	-40.92	20230209	2755	14.52	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
115	20240102	110506	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	5	2	0.16	31151005	9883	16.64	3135	3175	3115	4085	2205	3145	3151.98	0.93	0	205	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	725	43.15	1.30	12	0.04	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	3175	-0.79	20240102	3115	1.12	20240102	5340	-41.01	20230209	2755	14.34	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
116	20240102	100500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	25	2	0.79	11177335	3527	5.94	3135	3175	3135	4085	2205	3145	3169.08	0.93	0	-22	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	729	43.42	1.30	12	0.02	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	3175	-0.16	20240102	3135	1.12	20240102	5340	-40.64	20230209	2755	15.06	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N
117	20240102	090455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	0	3	0.00	0	0	0.00	0	0	0	4085	2205	3145	0.00	0.93	0	0	3235	3190	3150	3105	3065	3212	3127	115	940	500	2260	5	1	23000000	723	43.08	1.29	12	0.00	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	0	0.00	0	0	0.00	0	5340	-41.10	20230209	2755	14.16	20231030	4.60	N	052220	500	115 억		212818	N	N	0	N	00	N