KissMeData/204610/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	120941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	6	2	0.50	109377497	90694	28.48	1202	1214	1194	1562	842	1202	1206.01	1.64	0	24704	1224	1212	1200	1188	1176	1219	1195	67	360	100	760	1	1	67471720	815	5.52	0.81	12	0.13	219.00	1498.00	2915	20230216	-58.56	1156	20240117	4.50	1305	-7.43	20240109	1156	4.50	20240117	2915	-58.56	20230216	1156	4.50	20240117	6.48	N	204610	100	67 억		1103750	N	N	0	N	00	N
3	20240123	110937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	9	2	0.75	88364835	73327	23.03	1202	1214	1194	1562	842	1202	1205.08	1.64	0	23762	1224	1212	1200	1188	1176	1219	1195	67	360	100	760	1	1	67471720	817	5.53	0.81	12	0.11	219.00	1498.00	2915	20230216	-58.46	1156	20240117	4.76	1305	-7.20	20240109	1156	4.76	20240117	2915	-58.46	20230216	1156	4.76	20240117	6.48	N	204610	100	67 억		1103750	N	N	0	N	00	N
4	20240123	100937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	4	2	0.33	48591179	40458	12.70	1202	1208	1194	1562	842	1202	1201.03	1.64	0	16385	1224	1212	1200	1188	1176	1219	1195	67	360	100	760	1	1	67471720	814	5.51	0.81	12	0.06	219.00	1498.00	2915	20230216	-58.63	1156	20240117	4.33	1305	-7.59	20240109	1156	4.33	20240117	2915	-58.63	20230216	1156	4.33	20240117	6.48	N	204610	100	67 억		1103750	N	N	0	N	00	N
5	20240123	090938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	0	3	0.00	3922354	3271	1.03	1202	1202	1194	1562	842	1202	1199.13	1.64	0	-1971	1224	1212	1200	1188	1176	1219	1195	67	360	100	760	1	1	67471720	811	5.49	0.80	12	0.00	219.00	1498.00	2915	20230216	-58.77	1156	20240117	3.98	1305	-7.89	20240109	1156	3.98	20240117	2915	-58.77	20230216	1156	3.98	20240117	6.48	N	204610	100	67 억		1103750	N	N	0	N	00	N
6	20240119	160931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	19	2	1.63	347959826	292227	79.72	1173	1203	1173	1517	817	1167	1190.72	1.64	0	45843	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	798	5.42	0.79	12	0.43	219.00	1498.00	2915	20230216	-59.31	1156	20240117	2.60	1305	-9.12	20240109	1156	2.60	20240117	2915	-59.31	20230216	1156	2.60	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
7	20240119	150934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	13	2	1.11	330038341	277089	75.59	1173	1203	1173	1517	817	1167	1191.09	1.64	0	47946	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	794	5.39	0.79	12	0.41	219.00	1498.00	2915	20230216	-59.52	1156	20240117	2.08	1305	-9.58	20240109	1156	2.08	20240117	2915	-59.52	20230216	1156	2.08	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
8	20240119	140932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	13	2	1.11	286902153	240479	65.60	1173	1203	1173	1517	817	1167	1193.04	1.64	0	50066	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	794	5.39	0.79	12	0.36	219.00	1498.00	2915	20230216	-59.52	1156	20240117	2.08	1305	-9.58	20240109	1156	2.08	20240117	2915	-59.52	20230216	1156	2.08	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
9	20240119	130933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	22	2	1.89	260668716	218312	59.55	1173	1203	1173	1517	817	1167	1194.02	1.64	0	59050	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	800	5.43	0.79	12	0.32	219.00	1498.00	2915	20230216	-59.21	1156	20240117	2.85	1305	-8.89	20240109	1156	2.85	20240117	2915	-59.21	20230216	1156	2.85	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
10	20240119	120936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	24	2	2.06	240152872	201052	54.85	1173	1203	1173	1517	817	1167	1194.48	1.64	0	62115	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	801	5.44	0.80	12	0.30	219.00	1498.00	2915	20230216	-59.14	1156	20240117	3.03	1305	-8.74	20240109	1156	3.03	20240117	2915	-59.14	20230216	1156	3.03	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
11	20240119	110935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	27	2	2.31	226952518	189978	51.83	1173	1203	1173	1517	817	1167	1194.63	1.64	0	65685	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	803	5.45	0.80	12	0.28	219.00	1498.00	2915	20230216	-59.04	1156	20240117	3.29	1305	-8.51	20240109	1156	3.29	20240117	2915	-59.04	20230216	1156	3.29	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
12	20240119	100939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	34	2	2.91	174219955	145870	39.79	1173	1203	1173	1517	817	1167	1194.35	1.64	0	61478	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	808	5.48	0.80	12	0.22	219.00	1498.00	2915	20230216	-58.80	1156	20240117	3.89	1305	-7.97	20240109	1156	3.89	20240117	2915	-58.80	20230216	1156	3.89	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
13	20240119	090933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	21	2	1.80	32476478	27403	7.48	1173	1190	1173	1517	817	1167	1185.14	1.64	0	15083	1196	1181	1170	1155	1144	1189	1163	67	350	100	740	1	1	67289720	799	5.42	0.79	12	0.04	219.00	1498.00	2915	20230216	-59.25	1156	20240117	2.77	1305	-8.97	20240109	1156	2.77	20240117	2915	-59.25	20230216	1156	2.77	20240117	6.63	N	204610	100	67 억		1103821	N	N	0	N	00	N
14	20240118	160930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1167	2	2	0.17	422233285	361006	27.82	1160	1185	1159	1514	816	1165	1169.61	1.60	0	28464	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	785	5.33	0.78	12	0.54	219.00	1498.00	2915	20230216	-59.97	1156	20240117	0.95	1305	-10.57	20240109	1156	0.95	20240117	2915	-59.97	20230216	1156	0.95	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
15	20240118	150932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1169	4	2	0.34	408365499	349141	26.91	1160	1185	1159	1514	816	1165	1169.63	1.60	0	29519	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	787	5.34	0.78	12	0.52	219.00	1498.00	2915	20230216	-59.90	1156	20240117	1.12	1305	-10.42	20240109	1156	1.12	20240117	2915	-59.90	20230216	1156	1.12	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
16	20240118	140932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	5	2	0.43	346240117	295997	22.81	1160	1185	1159	1514	816	1165	1169.74	1.60	0	17559	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	787	5.34	0.78	12	0.44	219.00	1498.00	2915	20230216	-59.86	1156	20240117	1.21	1305	-10.34	20240109	1156	1.21	20240117	2915	-59.86	20230216	1156	1.21	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
17	20240118	130929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	12	2	1.03	221369871	188940	14.56	1160	1185	1159	1514	816	1165	1171.64	1.60	0	21989	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	792	5.37	0.79	12	0.28	219.00	1498.00	2915	20230216	-59.62	1156	20240117	1.82	1305	-9.81	20240109	1156	1.82	20240117	2915	-59.62	20230216	1156	1.82	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
18	20240118	120933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	10	2	0.86	179308306	153207	11.81	1160	1185	1159	1514	816	1165	1170.37	1.60	0	20958	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	791	5.37	0.78	12	0.23	219.00	1498.00	2915	20230216	-59.69	1156	20240117	1.64	1305	-9.96	20240109	1156	1.64	20240117	2915	-59.69	20230216	1156	1.64	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
19	20240118	110933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	11	2	0.94	109131453	93297	7.19	1160	1185	1159	1514	816	1165	1169.72	1.60	0	18216	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	791	5.37	0.79	12	0.14	219.00	1498.00	2915	20230216	-59.66	1156	20240117	1.73	1305	-9.89	20240109	1156	1.73	20240117	2915	-59.66	20230216	1156	1.73	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
20	20240118	100929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	15	2	1.29	82768118	70874	5.46	1160	1180	1159	1514	816	1165	1167.82	1.60	0	17654	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	794	5.39	0.79	12	0.11	219.00	1498.00	2915	20230216	-59.52	1156	20240117	2.08	1305	-9.58	20240109	1156	2.08	20240117	2915	-59.52	20230216	1156	2.08	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
21	20240118	090930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	-5	5	-0.43	13036715	11227	0.87	1160	1173	1160	1514	816	1165	1161.19	1.60	0	-1275	1237	1200	1178	1141	1119	1190	1131	67	349	100	740	1	1	67289720	781	5.30	0.77	12	0.02	219.00	1498.00	2915	20230216	-60.21	1156	20240117	0.35	1305	-11.11	20240109	1156	0.35	20240117	2915	-60.21	20230216	1156	0.35	20240117	6.75	N	204610	100	67 억		1073536	N	N	0	N	00	N
22	20240117	160928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1165	-42	5	-3.48	1516914373	1291924	226.14	1211	1215	1156	1569	845	1207	1174.16	1.62	0	17181	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	784	5.32	0.78	12	1.92	219.00	1498.00	2915	20230216	-60.03	1156	20240117	0.78	1305	-10.73	20240109	1156	0.78	20240117	2915	-60.03	20230216	1156	0.78	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
23	20240117	150931	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1163	-44	5	-3.65	1485516873	1264953	221.42	1211	1215	1156	1569	845	1207	1174.37	1.62	0	19354	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	783	5.31	0.78	12	1.88	219.00	1498.00	2915	20230216	-60.10	1156	20240117	0.61	1305	-10.88	20240109	1156	0.61	20240117	2915	-60.10	20230216	1156	0.61	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
24	20240117	140928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1167	-40	5	-3.31	1388283785	1181281	206.78	1211	1215	1156	1569	845	1207	1175.24	1.62	0	17360	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	785	5.33	0.78	12	1.76	219.00	1498.00	2915	20230216	-59.97	1156	20240117	0.95	1305	-10.57	20240109	1156	0.95	20240117	2915	-59.97	20230216	1156	0.95	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
25	20240117	130928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1166	-41	5	-3.40	1331574572	1132533	198.24	1211	1215	1156	1569	845	1207	1175.75	1.62	0	15208	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	785	5.32	0.78	12	1.68	219.00	1498.00	2915	20230216	-60.00	1156	20240117	0.87	1305	-10.65	20240109	1156	0.87	20240117	2915	-60.00	20230216	1156	0.87	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
26	20240117	120931	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1165	-42	5	-3.48	1286332012	1093757	191.46	1211	1215	1156	1569	845	1207	1176.07	1.62	0	22329	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	784	5.32	0.78	12	1.63	219.00	1498.00	2915	20230216	-60.03	1156	20240117	0.78	1305	-10.73	20240109	1156	0.78	20240117	2915	-60.03	20230216	1156	0.78	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
27	20240117	110931	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1175	-32	5	-2.65	938424416	794327	139.04	1211	1215	1166	1569	845	1207	1181.41	1.62	0	-23421	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	791	5.37	0.78	12	1.18	219.00	1498.00	2915	20230216	-59.69	1166	20240117	0.77	1305	-9.96	20240109	1166	0.77	20240117	2915	-59.69	20230216	1166	0.77	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
28	20240117	100927	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1170	-37	5	-3.07	882872266	747019	130.76	1211	1215	1166	1569	845	1207	1181.86	1.62	0	-22064	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	787	5.34	0.78	12	1.11	219.00	1498.00	2915	20230216	-59.86	1166	20240117	0.34	1305	-10.34	20240109	1166	0.34	20240117	2915	-59.86	20230216	1166	0.34	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
29	20240117	090930	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1199	-8	5	-0.66	100924160	83708	14.65	1211	1215	1196	1569	845	1207	1205.67	1.62	0	-23197	1243	1224	1215	1196	1187	1220	1192	67	362	100	770	1	1	67289720	807	5.47	0.80	12	0.12	219.00	1498.00	2915	20230216	-58.87	1196	20240117	0.25	1305	-8.12	20240109	1196	0.25	20240117	2915	-58.87	20230216	1196	0.25	20240117	6.87	N	204610	100	67 억		1092310	N	N	0	N	00	N
30	20240116	160926	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1207	-15	5	-1.23	692111827	569395	103.83	1218	1234	1206	1588	856	1222	1215.52	1.83	0	-106027	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	812	5.51	0.81	12	0.85	219.00	1498.00	2915	20230216	-58.59	1206	20240116	0.08	1305	-7.51	20240109	1206	0.08	20240116	2915	-58.59	20230216	1206	0.08	20240116	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
31	20240116	150924	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1209	-13	5	-1.06	668460229	549811	100.26	1218	1234	1206	1588	856	1222	1215.80	1.83	0	-102516	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	814	5.52	0.81	12	0.82	219.00	1498.00	2915	20230216	-58.52	1206	20240116	0.25	1305	-7.36	20240109	1206	0.25	20240116	2915	-58.52	20230216	1206	0.25	20240116	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
32	20240116	140927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	-7	5	-0.57	418139540	343234	62.59	1218	1234	1213	1588	856	1222	1218.23	1.83	0	-70286	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	818	5.55	0.81	12	0.51	219.00	1498.00	2915	20230216	-58.32	1211	20231228	0.33	1305	-6.90	20240109	1213	0.16	20240116	2915	-58.32	20230216	1211	0.33	20231228	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
33	20240116	130929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-6	5	-0.49	380689919	312427	56.97	1218	1234	1213	1588	856	1222	1218.49	1.83	0	-61504	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	818	5.55	0.81	12	0.46	219.00	1498.00	2915	20230216	-58.28	1211	20231228	0.41	1305	-6.82	20240109	1213	0.25	20240116	2915	-58.28	20230216	1211	0.41	20231228	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
34	20240116	120926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-6	5	-0.49	333122055	273331	49.84	1218	1234	1213	1588	856	1222	1218.75	1.83	0	-51404	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	818	5.55	0.81	12	0.41	219.00	1498.00	2915	20230216	-58.28	1211	20231228	0.41	1305	-6.82	20240109	1213	0.25	20240116	2915	-58.28	20230216	1211	0.41	20231228	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
35	20240116	110925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	0	3	0.00	295370784	242339	44.19	1218	1234	1213	1588	856	1222	1218.83	1.83	0	-45985	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	822	5.58	0.82	12	0.36	219.00	1498.00	2915	20230216	-58.08	1211	20231228	0.91	1305	-6.36	20240109	1213	0.74	20240116	2915	-58.08	20230216	1211	0.91	20231228	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
36	20240116	100925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-9	5	-0.74	211711449	173557	31.65	1218	1234	1213	1588	856	1222	1219.84	1.83	0	-52494	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	816	5.54	0.81	12	0.26	219.00	1498.00	2915	20230216	-58.39	1211	20231228	0.17	1305	-7.05	20240109	1213	0.00	20240116	2915	-58.39	20230216	1211	0.17	20231228	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
37	20240116	090923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1221	-1	5	-0.08	27717113	22696	4.14	1218	1228	1218	1588	856	1222	1221.23	1.83	0	2435	1263	1242	1231	1210	1199	1237	1205	67	366	100	780	1	1	67289720	822	5.58	0.82	12	0.03	219.00	1498.00	2915	20230216	-58.11	1211	20231228	0.83	1305	-6.44	20240109	1218	0.25	20240116	2915	-58.11	20230216	1211	0.83	20231228	6.83	N	204610	100	67 억		1230518	N	N	0	N	00	N
38	20240115	160923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	-27	5	-2.16	669868686	544756	72.86	1245	1252	1220	1623	875	1249	1229.73	2.00	0	-85821	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	822	5.58	0.82	12	0.81	219.00	1498.00	2915	20230216	-58.08	1211	20231228	0.91	1305	-6.36	20240109	1220	0.16	20240115	2915	-58.08	20230216	1211	0.91	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
39	20240115	150923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-24	5	-1.92	602502284	489662	65.49	1245	1252	1220	1623	875	1249	1230.45	2.00	0	-80858	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	824	5.59	0.82	12	0.73	219.00	1498.00	2915	20230216	-57.98	1211	20231228	1.16	1305	-6.13	20240109	1220	0.41	20240115	2915	-57.98	20230216	1211	1.16	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
40	20240115	140924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-24	5	-1.92	543614191	441550	59.05	1245	1252	1220	1623	875	1249	1231.15	2.00	0	-73827	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	824	5.59	0.82	12	0.66	219.00	1498.00	2915	20230216	-57.98	1211	20231228	1.16	1305	-6.13	20240109	1220	0.41	20240115	2915	-57.98	20230216	1211	1.16	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
41	20240115	130922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-24	5	-1.92	499226543	405317	54.21	1245	1252	1220	1623	875	1249	1231.69	2.00	0	-68367	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	824	5.59	0.82	12	0.60	219.00	1498.00	2915	20230216	-57.98	1211	20231228	1.16	1305	-6.13	20240109	1220	0.41	20240115	2915	-57.98	20230216	1211	1.16	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
42	20240115	120923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-23	5	-1.84	446586765	362385	48.47	1245	1252	1220	1623	875	1249	1232.35	2.00	0	-57775	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	825	5.60	0.82	12	0.54	219.00	1498.00	2915	20230216	-57.94	1211	20231228	1.24	1305	-6.05	20240109	1220	0.49	20240115	2915	-57.94	20230216	1211	1.24	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
43	20240115	110922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-18	5	-1.44	282957088	228975	30.62	1245	1252	1226	1623	875	1249	1235.76	2.00	0	-45364	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	828	5.62	0.82	12	0.34	219.00	1498.00	2915	20230216	-57.77	1211	20231228	1.65	1305	-5.67	20240109	1225	0.49	20240102	2915	-57.77	20230216	1211	1.65	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
44	20240115	100920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-8	5	-0.64	120669242	97580	13.05	1245	1252	1226	1623	875	1249	1236.62	2.00	0	-7688	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	835	5.67	0.83	12	0.15	219.00	1498.00	2915	20230216	-57.43	1211	20231228	2.48	1305	-4.90	20240109	1225	1.31	20240102	2915	-57.43	20230216	1211	2.48	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
45	20240115	090921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1233	-16	5	-1.28	75384738	61094	8.17	1245	1249	1226	1623	875	1249	1233.91	2.00	0	-14510	1297	1273	1259	1235	1221	1266	1228	67	374	100	790	1	1	67289720	830	5.63	0.82	12	0.09	219.00	1498.00	2915	20230216	-57.70	1211	20231228	1.82	1305	-5.52	20240109	1225	0.65	20240102	2915	-57.70	20230216	1211	1.82	20231228	6.76	N	204610	100	67 억		1348350	N	N	0	N	00	N
46	20240112	160933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	-34	5	-2.65	934613290	744383	130.25	1283	1283	1245	1667	899	1283	1255.56	2.20	0	-86116	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	840	5.70	0.83	12	1.11	219.00	1498.00	2915	20230216	-57.15	1211	20231228	3.14	1305	-4.29	20240109	1225	1.96	20240102	2915	-57.15	20230216	1211	3.14	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
47	20240112	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-33	5	-2.57	896461258	713834	124.90	1283	1283	1245	1667	899	1283	1255.84	2.20	0	-77863	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	841	5.71	0.83	12	1.06	219.00	1498.00	2915	20230216	-57.12	1211	20231228	3.22	1305	-4.21	20240109	1225	2.04	20240102	2915	-57.12	20230216	1211	3.22	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
48	20240112	140920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-33	5	-2.57	853480428	679419	118.88	1283	1283	1245	1667	899	1283	1256.19	2.20	0	-85134	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	841	5.71	0.83	12	1.01	219.00	1498.00	2915	20230216	-57.12	1211	20231228	3.22	1305	-4.21	20240109	1225	2.04	20240102	2915	-57.12	20230216	1211	3.22	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
49	20240112	130915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-33	5	-2.57	783612588	623504	109.10	1283	1283	1245	1667	899	1283	1256.79	2.20	0	-58372	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	841	5.71	0.83	12	0.93	219.00	1498.00	2915	20230216	-57.12	1211	20231228	3.22	1305	-4.21	20240109	1225	2.04	20240102	2915	-57.12	20230216	1211	3.22	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
50	20240112	120920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	-29	5	-2.26	591425799	469666	82.18	1283	1283	1249	1667	899	1283	1259.25	2.20	0	-59106	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	844	5.73	0.84	12	0.70	219.00	1498.00	2915	20230216	-56.98	1211	20231228	3.55	1305	-3.91	20240109	1225	2.37	20240102	2915	-56.98	20230216	1211	3.55	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
51	20240112	110915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	-29	5	-2.26	470957366	373358	65.33	1283	1283	1251	1667	899	1283	1261.41	2.20	0	-35473	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	844	5.73	0.84	12	0.55	219.00	1498.00	2915	20230216	-56.98	1211	20231228	3.55	1305	-3.91	20240109	1225	2.37	20240102	2915	-56.98	20230216	1211	3.55	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
52	20240112	100915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-31	5	-2.42	420312910	332983	58.26	1283	1283	1251	1667	899	1283	1262.27	2.20	0	-29446	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	842	5.72	0.84	12	0.49	219.00	1498.00	2915	20230216	-57.05	1211	20231228	3.39	1305	-4.06	20240109	1225	2.20	20240102	2915	-57.05	20230216	1211	3.39	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
53	20240112	090918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	-10	5	-0.78	47246293	37066	6.49	1283	1283	1270	1667	899	1283	1274.65	2.20	0	1834	1310	1296	1289	1275	1268	1293	1272	67	384	100	820	1	1	67289720	857	5.81	0.85	12	0.06	219.00	1498.00	2915	20230216	-56.33	1211	20231228	5.12	1305	-2.45	20240109	1225	3.92	20240102	2915	-56.33	20230216	1211	5.12	20231228	6.76	N	204610	100	67 억		1477201	N	N	0	N	00	N
54	20240111	160911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	2	2	0.16	733547164	568500	135.50	1300	1303	1282	1665	897	1281	1290.33	2.17	0	66485	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	863	5.86	0.86	12	0.84	219.00	1498.00	2915	20230216	-55.99	1211	20231228	5.95	1305	-1.69	20240109	1225	4.73	20240102	2915	-55.99	20230216	1211	5.95	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
55	20240111	150917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	4	2	0.31	657573869	509296	121.39	1300	1303	1282	1665	897	1281	1291.14	2.17	0	65860	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	865	5.87	0.86	12	0.76	219.00	1498.00	2915	20230216	-55.92	1211	20231228	6.11	1305	-1.53	20240109	1225	4.90	20240102	2915	-55.92	20230216	1211	6.11	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
56	20240111	140915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1287	6	2	0.47	611967935	473827	112.93	1300	1303	1282	1665	897	1281	1291.54	2.17	0	63469	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	866	5.88	0.86	12	0.70	219.00	1498.00	2915	20230216	-55.85	1211	20231228	6.28	1305	-1.38	20240109	1225	5.06	20240102	2915	-55.85	20230216	1211	6.28	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
57	20240111	130912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1287	6	2	0.47	572816487	443414	105.68	1300	1303	1282	1665	897	1281	1291.83	2.17	0	67304	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	866	5.88	0.86	12	0.66	219.00	1498.00	2915	20230216	-55.85	1211	20231228	6.28	1305	-1.38	20240109	1225	5.06	20240102	2915	-55.85	20230216	1211	6.28	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
58	20240111	120913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	13	2	1.01	511736094	396135	94.42	1300	1303	1282	1665	897	1281	1291.82	2.17	0	63856	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	871	5.91	0.86	12	0.59	219.00	1498.00	2915	20230216	-55.61	1211	20231228	6.85	1305	-0.84	20240109	1225	5.63	20240102	2915	-55.61	20230216	1211	6.85	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
59	20240111	110914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	13	2	1.01	456247851	353228	84.19	1300	1303	1282	1665	897	1281	1291.65	2.17	0	46876	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	871	5.91	0.86	12	0.52	219.00	1498.00	2915	20230216	-55.61	1211	20231228	6.85	1305	-0.84	20240109	1225	5.63	20240102	2915	-55.61	20230216	1211	6.85	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
60	20240111	100913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1285	4	2	0.31	316472912	244923	58.38	1300	1303	1282	1665	897	1281	1292.13	2.17	0	24281	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	865	5.87	0.86	12	0.36	219.00	1498.00	2915	20230216	-55.92	1211	20231228	6.11	1305	-1.53	20240109	1225	4.90	20240102	2915	-55.92	20230216	1211	6.11	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
61	20240111	090913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1292	11	2	0.86	219910456	169817	40.47	1300	1303	1285	1665	897	1281	1294.98	2.17	0	11636	1305	1293	1283	1271	1261	1288	1266	67	384	100	810	1	1	67289720	869	5.90	0.86	12	0.25	219.00	1498.00	2915	20230216	-55.68	1211	20231228	6.69	1305	-1.00	20240109	1225	5.47	20240102	2915	-55.68	20230216	1211	6.69	20231228	6.57	N	204610	100	67 억		1457520	N	N	0	N	00	N
62	20240110	160910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1281	-14	5	-1.08	514857489	401842	49.16	1292	1295	1273	1683	907	1295	1281.24	2.33	0	-89263	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	862	5.85	0.86	12	0.60	219.00	1498.00	2915	20230216	-56.05	1211	20231228	5.78	1305	-1.84	20240109	1225	4.57	20240102	2915	-56.05	20230216	1211	5.78	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
63	20240110	150912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	-15	5	-1.16	462899602	361242	44.19	1292	1295	1273	1683	907	1295	1281.41	2.33	0	-74936	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	861	5.84	0.85	12	0.54	219.00	1498.00	2915	20230216	-56.09	1211	20231228	5.70	1305	-1.92	20240109	1225	4.49	20240102	2915	-56.09	20230216	1211	5.70	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
64	20240110	140914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1277	-18	5	-1.39	392361521	305965	37.43	1292	1295	1273	1683	907	1295	1282.37	2.33	0	-67287	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	859	5.83	0.85	12	0.45	219.00	1498.00	2915	20230216	-56.19	1211	20231228	5.45	1305	-2.15	20240109	1225	4.24	20240102	2915	-56.19	20230216	1211	5.45	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
65	20240110	130910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	-20	5	-1.54	346682517	270137	33.04	1292	1295	1273	1683	907	1295	1283.36	2.33	0	-67346	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	858	5.82	0.85	12	0.40	219.00	1498.00	2915	20230216	-56.26	1211	20231228	5.28	1305	-2.30	20240109	1225	4.08	20240102	2915	-56.26	20230216	1211	5.28	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
66	20240110	120912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	-15	5	-1.16	273329348	212697	26.02	1292	1295	1280	1683	907	1295	1285.06	2.33	0	-44421	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	861	5.84	0.85	12	0.32	219.00	1498.00	2915	20230216	-56.09	1211	20231228	5.70	1305	-1.92	20240109	1225	4.49	20240102	2915	-56.09	20230216	1211	5.70	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
67	20240110	110911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1282	-13	5	-1.00	225243565	175158	21.43	1292	1295	1280	1683	907	1295	1285.95	2.33	0	-35533	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	863	5.85	0.86	12	0.26	219.00	1498.00	2915	20230216	-56.02	1211	20231228	5.86	1305	-1.76	20240109	1225	4.65	20240102	2915	-56.02	20230216	1211	5.86	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
68	20240110	100910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1282	-13	5	-1.00	150250568	116682	14.27	1292	1295	1282	1683	907	1295	1287.69	2.33	0	-36888	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	863	5.85	0.86	12	0.17	219.00	1498.00	2915	20230216	-56.02	1211	20231228	5.86	1305	-1.76	20240109	1225	4.65	20240102	2915	-56.02	20230216	1211	5.86	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
69	20240110	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1291	-4	5	-0.31	38617259	29865	3.65	1292	1295	1291	1683	907	1295	1293.06	2.33	0	-19371	1321	1307	1291	1277	1261	1315	1285	67	388	100	820	1	1	67289720	869	5.89	0.86	12	0.04	219.00	1498.00	2915	20230216	-55.71	1211	20231228	6.61	1305	-1.07	20240109	1225	5.39	20240102	2915	-55.71	20230216	1211	6.61	20231228	6.62	N	204610	100	67 억		1569643	N	N	0	N	00	N
70	20240109	160908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	21	2	1.65	1034317389	799397	150.64	1280	1305	1275	1656	892	1274	1293.87	2.34	0	70488	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	871	5.91	0.86	12	1.19	219.00	1498.00	2915	20230216	-55.57	1211	20231228	6.94	1305	-0.77	20240109	1225	5.71	20240102	2915	-55.57	20230216	1211	6.94	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
71	20240109	150909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	20	2	1.57	1008620456	779547	146.90	1280	1305	1275	1656	892	1274	1293.85	2.34	0	68689	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	871	5.91	0.86	12	1.16	219.00	1498.00	2915	20230216	-55.61	1211	20231228	6.85	1305	-0.84	20240109	1225	5.63	20240102	2915	-55.61	20230216	1211	6.85	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
72	20240109	140909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	21	2	1.65	943357867	729092	137.39	1280	1305	1275	1656	892	1274	1293.88	2.34	0	43360	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	871	5.91	0.86	12	1.08	219.00	1498.00	2915	20230216	-55.57	1211	20231228	6.94	1305	-0.77	20240109	1225	5.71	20240102	2915	-55.57	20230216	1211	6.94	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
73	20240109	130908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	20	2	1.57	823119316	635859	119.82	1280	1305	1275	1656	892	1274	1294.50	2.34	0	83804	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	871	5.91	0.86	12	0.94	219.00	1498.00	2915	20230216	-55.61	1211	20231228	6.85	1305	-0.84	20240109	1225	5.63	20240102	2915	-55.61	20230216	1211	6.85	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
74	20240109	120916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	20	2	1.57	778862473	601670	113.38	1280	1305	1275	1656	892	1274	1294.50	2.34	0	85356	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	871	5.91	0.86	12	0.89	219.00	1498.00	2915	20230216	-55.61	1211	20231228	6.85	1305	-0.84	20240109	1225	5.63	20240102	2915	-55.61	20230216	1211	6.85	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
75	20240109	110911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1298	24	2	1.88	690114797	533212	100.48	1280	1305	1275	1656	892	1274	1294.26	2.34	0	80877	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	873	5.93	0.87	12	0.79	219.00	1498.00	2915	20230216	-55.47	1211	20231228	7.18	1305	-0.54	20240109	1225	5.96	20240102	2915	-55.47	20230216	1211	7.18	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
76	20240109	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	25	2	1.96	481387139	372814	70.26	1280	1305	1275	1656	892	1274	1291.23	2.34	0	50774	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	874	5.93	0.87	12	0.55	219.00	1498.00	2915	20230216	-55.44	1211	20231228	7.27	1305	-0.46	20240109	1225	6.04	20240102	2915	-55.44	20230216	1211	7.27	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
77	20240109	090909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	6	2	0.47	65200100	50911	9.59	1280	1287	1276	1656	892	1274	1280.67	2.34	0	5015	1304	1288	1272	1256	1240	1297	1265	67	382	100	810	1	1	67289720	861	5.84	0.85	12	0.08	219.00	1498.00	2915	20230216	-56.09	1211	20231228	5.70	1288	-0.62	20240108	1225	4.49	20240102	2915	-56.09	20230216	1211	5.70	20231228	6.81	N	204610	100	67 억		1577690	N	N	0	N	00	N
78	20240108	160907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	11	2	0.87	675108380	530191	102.81	1263	1288	1256	1641	885	1263	1273.32	2.32	0	71778	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	857	5.82	0.85	12	0.79	219.00	1498.00	2915	20230216	-56.30	1211	20231228	5.20	1288	-1.09	20240108	1225	4.00	20240102	2915	-56.30	20230216	1211	5.20	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
79	20240108	150909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	9	2	0.71	637508395	500669	97.08	1263	1288	1256	1641	885	1263	1273.31	2.32	0	67055	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	856	5.81	0.85	12	0.74	219.00	1498.00	2915	20230216	-56.36	1211	20231228	5.04	1288	-1.24	20240108	1225	3.84	20240102	2915	-56.36	20230216	1211	5.04	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
80	20240108	140908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	10	2	0.79	575410470	451915	87.63	1263	1288	1256	1641	885	1263	1273.27	2.32	0	66531	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	857	5.81	0.85	12	0.67	219.00	1498.00	2915	20230216	-56.33	1211	20231228	5.12	1288	-1.16	20240108	1225	3.92	20240102	2915	-56.33	20230216	1211	5.12	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
81	20240108	130908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	11	2	0.87	518037892	406850	78.89	1263	1288	1256	1641	885	1263	1273.29	2.32	0	55518	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	857	5.82	0.85	12	0.60	219.00	1498.00	2915	20230216	-56.30	1211	20231228	5.20	1288	-1.09	20240108	1225	4.00	20240102	2915	-56.30	20230216	1211	5.20	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
82	20240108	120908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1276	13	2	1.03	447483080	351510	68.16	1263	1288	1256	1641	885	1263	1273.03	2.32	0	48550	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	859	5.83	0.85	12	0.52	219.00	1498.00	2915	20230216	-56.23	1211	20231228	5.37	1288	-0.93	20240108	1225	4.16	20240102	2915	-56.23	20230216	1211	5.37	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
83	20240108	110909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	17	2	1.35	291379166	229765	44.55	1263	1280	1256	1641	885	1263	1268.16	2.32	0	52929	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	861	5.84	0.85	12	0.34	219.00	1498.00	2915	20230216	-56.09	1211	20231228	5.70	1280	0.00	20240108	1225	4.49	20240102	2915	-56.09	20230216	1211	5.70	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
84	20240108	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	8	2	0.63	181358657	143367	27.80	1263	1273	1256	1641	885	1263	1265.00	2.32	0	22629	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	855	5.80	0.85	12	0.21	219.00	1498.00	2915	20230216	-56.40	1211	20231228	4.95	1274	-0.24	20240105	1225	3.76	20240102	2915	-56.40	20230216	1211	4.95	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
85	20240108	090907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	1	2	0.08	39550223	31387	6.09	1263	1265	1256	1641	885	1263	1260.08	2.32	0	-11039	1281	1271	1264	1254	1247	1268	1251	67	378	100	800	1	1	67289720	851	5.77	0.84	12	0.05	219.00	1498.00	2915	20230216	-56.64	1211	20231228	4.38	1274	-0.78	20240105	1225	3.18	20240102	2915	-56.64	20230216	1211	4.38	20231228	6.81	N	204610	100	67 억		1560149	N	N	0	N	00	N
86	20240105	160907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	1	2	0.08	652436012	514997	123.53	1266	1274	1257	1640	884	1262	1266.87	2.29	0	63720	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	850	5.77	0.84	12	0.77	219.00	1498.00	2915	20230216	-56.67	1211	20231228	4.29	1274	-0.86	20240105	1225	3.10	20240102	2915	-56.67	20230216	1211	4.29	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
87	20240105	150908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	3	2	0.24	626938640	494826	118.69	1266	1274	1257	1640	884	1262	1266.99	2.29	0	67483	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	851	5.78	0.84	12	0.74	219.00	1498.00	2915	20230216	-56.60	1211	20231228	4.46	1274	-0.71	20240105	1225	3.27	20240102	2915	-56.60	20230216	1211	4.46	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
88	20240105	140905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	1	2	0.08	592464236	467540	112.15	1266	1274	1257	1640	884	1262	1267.19	2.29	0	65298	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	850	5.77	0.84	12	0.69	219.00	1498.00	2915	20230216	-56.67	1211	20231228	4.29	1274	-0.86	20240105	1225	3.10	20240102	2915	-56.67	20230216	1211	4.29	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
89	20240105	130907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	8	2	0.63	479497673	378184	90.71	1266	1274	1257	1640	884	1262	1267.90	2.29	0	62126	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	855	5.80	0.85	12	0.56	219.00	1498.00	2915	20230216	-56.43	1211	20231228	4.87	1274	-0.31	20240105	1225	3.67	20240102	2915	-56.43	20230216	1211	4.87	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
90	20240105	120906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	7	2	0.55	438903084	346195	83.04	1266	1274	1257	1640	884	1262	1267.79	2.29	0	58213	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	854	5.79	0.85	12	0.51	219.00	1498.00	2915	20230216	-56.47	1211	20231228	4.79	1274	-0.39	20240105	1225	3.59	20240102	2915	-56.47	20230216	1211	4.79	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
91	20240105	110904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	8	2	0.63	369881055	291838	70.00	1266	1274	1257	1640	884	1262	1267.42	2.29	0	50853	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	855	5.80	0.85	12	0.43	219.00	1498.00	2915	20230216	-56.43	1211	20231228	4.87	1274	-0.31	20240105	1225	3.67	20240102	2915	-56.43	20230216	1211	4.87	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
92	20240105	100908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	7	2	0.55	173909683	137550	32.99	1266	1273	1257	1640	884	1262	1264.34	2.29	0	31105	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	854	5.79	0.85	12	0.20	219.00	1498.00	2915	20230216	-56.47	1211	20231228	4.79	1273	-0.31	20240105	1225	3.59	20240102	2915	-56.47	20230216	1211	4.79	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
93	20240105	090905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-2	5	-0.16	28365187	22465	5.39	1266	1266	1260	1640	884	1262	1262.64	2.29	0	-3093	1280	1271	1256	1247	1232	1275	1251	67	378	100	800	1	1	67289720	848	5.75	0.84	12	0.03	219.00	1498.00	2915	20230216	-56.78	1211	20231228	4.05	1271	-0.87	20240102	1225	2.86	20240102	2915	-56.78	20230216	1211	4.05	20231228	6.84	N	204610	100	67 억		1541812	N	N	0	N	00	N
94	20240104	160902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	5	2	0.40	518436730	415504	99.43	1260	1265	1241	1634	880	1257	1247.63	2.30	0	33625	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	849	5.76	0.84	12	0.62	219.00	1498.00	2915	20230216	-56.71	1211	20231228	4.21	1271	-0.71	20240102	1225	3.02	20240102	2915	-56.71	20230216	1211	4.21	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
95	20240104	150904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-7	5	-0.56	481577589	386230	92.42	1260	1265	1241	1634	880	1257	1246.87	2.30	0	21643	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	841	5.71	0.83	12	0.57	219.00	1498.00	2915	20230216	-57.12	1211	20231228	3.22	1271	-1.65	20240102	1225	2.04	20240102	2915	-57.12	20230216	1211	3.22	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
96	20240104	140904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-9	5	-0.72	414859087	332826	79.64	1260	1265	1241	1634	880	1257	1246.47	2.30	0	9065	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	840	5.70	0.83	12	0.49	219.00	1498.00	2915	20230216	-57.19	1211	20231228	3.06	1271	-1.81	20240102	1225	1.88	20240102	2915	-57.19	20230216	1211	3.06	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
97	20240104	130904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-9	5	-0.72	367760201	295023	70.60	1260	1265	1241	1634	880	1257	1246.55	2.30	0	-2730	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	840	5.70	0.83	12	0.44	219.00	1498.00	2915	20230216	-57.19	1211	20231228	3.06	1271	-1.81	20240102	1225	1.88	20240102	2915	-57.19	20230216	1211	3.06	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
98	20240104	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-11	5	-0.88	333585261	267603	64.04	1260	1265	1241	1634	880	1257	1246.57	2.30	0	-12974	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	838	5.69	0.83	12	0.40	219.00	1498.00	2915	20230216	-57.26	1211	20231228	2.89	1271	-1.97	20240102	1225	1.71	20240102	2915	-57.26	20230216	1211	2.89	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
99	20240104	110902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-12	5	-0.95	274948205	220543	52.77	1260	1265	1241	1634	880	1257	1246.69	2.30	0	-24842	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	838	5.68	0.83	12	0.33	219.00	1498.00	2915	20230216	-57.29	1211	20231228	2.81	1271	-2.05	20240102	1225	1.63	20240102	2915	-57.29	20230216	1211	2.81	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
100	20240104	100901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-9	5	-0.72	170130850	136318	32.62	1260	1265	1241	1634	880	1257	1248.04	2.30	0	-33204	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	840	5.70	0.83	12	0.20	219.00	1498.00	2915	20230216	-57.19	1211	20231228	3.06	1271	-1.81	20240102	1225	1.88	20240102	2915	-57.19	20230216	1211	3.06	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
101	20240104	090905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-6	5	-0.48	23959692	19031	4.55	1260	1265	1251	1634	880	1257	1258.98	2.30	0	-11740	1274	1265	1253	1244	1232	1259	1238	67	377	100	800	1	1	67289720	842	5.71	0.84	12	0.03	219.00	1498.00	2915	20230216	-57.08	1211	20231228	3.30	1271	-1.57	20240102	1225	2.12	20240102	2915	-57.08	20230216	1211	3.30	20231228	6.92	N	204610	100	67 억		1544656	N	N	0	N	00	N
102	20240103	160901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-4	5	-0.32	512287892	409694	56.27	1261	1262	1241	1639	883	1261	1250.39	2.37	0	2453	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	846	5.74	0.84	12	0.61	219.00	1498.00	2915	20230216	-56.88	1211	20231228	3.80	1271	-1.10	20240102	1225	2.61	20240102	2915	-56.88	20230216	1211	3.80	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
103	20240103	150859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-5	5	-0.40	466714395	373455	51.29	1261	1262	1241	1639	883	1261	1249.70	2.37	0	2504	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	845	5.74	0.84	12	0.55	219.00	1498.00	2915	20230216	-56.91	1211	20231228	3.72	1271	-1.18	20240102	1225	2.53	20240102	2915	-56.91	20230216	1211	3.72	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
104	20240103	140856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-11	5	-0.87	417443887	334151	45.89	1261	1262	1241	1639	883	1261	1249.25	2.37	0	-1149	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	841	5.71	0.83	12	0.50	219.00	1498.00	2915	20230216	-57.12	1211	20231228	3.22	1271	-1.65	20240102	1225	2.04	20240102	2915	-57.12	20230216	1211	3.22	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
105	20240103	130859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-9	5	-0.71	376791669	301645	41.43	1261	1262	1241	1639	883	1261	1249.10	2.37	0	-3915	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	842	5.72	0.84	12	0.45	219.00	1498.00	2915	20230216	-57.05	1211	20231228	3.39	1271	-1.49	20240102	1225	2.20	20240102	2915	-57.05	20230216	1211	3.39	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
106	20240103	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-6	5	-0.48	337664061	270428	37.14	1261	1262	1241	1639	883	1261	1248.60	2.37	0	-7204	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	844	5.73	0.84	12	0.40	219.00	1498.00	2915	20230216	-56.95	1211	20231228	3.63	1271	-1.26	20240102	1225	2.45	20240102	2915	-56.95	20230216	1211	3.63	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
107	20240103	110858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-10	5	-0.79	258586165	207265	28.46	1261	1262	1241	1639	883	1261	1247.57	2.37	0	-14876	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	842	5.71	0.84	12	0.31	219.00	1498.00	2915	20230216	-57.08	1211	20231228	3.30	1271	-1.57	20240102	1225	2.12	20240102	2915	-57.08	20230216	1211	3.30	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
108	20240103	100858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-15	5	-1.19	209768866	168163	23.09	1261	1262	1241	1639	883	1261	1247.37	2.37	0	-29356	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	838	5.69	0.83	12	0.25	219.00	1498.00	2915	20230216	-57.26	1211	20231228	2.89	1271	-1.97	20240102	1225	1.71	20240102	2915	-57.26	20230216	1211	2.89	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
109	20240103	090858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-4	5	-0.32	53957316	43111	5.92	1261	1262	1241	1639	883	1261	1251.46	2.37	0	-2958	1298	1279	1252	1233	1206	1289	1243	67	378	100	800	1	1	67289720	846	5.74	0.84	12	0.06	219.00	1498.00	2915	20230216	-56.88	1211	20231228	3.80	1271	-1.10	20240102	1225	2.61	20240102	2915	-56.88	20230216	1211	3.80	20231228	6.93	N	204610	100	67 억		1595485	N	N	0	N	00	N
110	20240102	160856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	31	2	2.52	911633532	727193	138.13	1230	1271	1225	1599	861	1230	1253.62	2.50	0	148801	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	849	5.76	0.84	12	1.08	219.00	1498.00	2915	20230216	-56.74	1211	20231228	4.13	1271	-0.79	20240102	1225	2.94	20240102	2915	-56.74	20230216	1211	4.13	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
111	20240102	150856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	32	2	2.60	845567540	674801	128.17	1230	1271	1225	1599	861	1230	1253.06	2.50	0	126877	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	849	5.76	0.84	12	1.00	219.00	1498.00	2915	20230216	-56.71	1211	20231228	4.21	1271	-0.71	20240102	1225	3.02	20240102	2915	-56.71	20230216	1211	4.21	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
112	20240102	140857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	35	2	2.85	760855124	607670	115.42	1230	1271	1225	1599	861	1230	1252.09	2.50	0	108149	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	851	5.78	0.84	12	0.90	219.00	1498.00	2915	20230216	-56.60	1211	20231228	4.46	1271	-0.47	20240102	1225	3.27	20240102	2915	-56.60	20230216	1211	4.46	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
113	20240102	130852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	27	2	2.20	678375911	542285	103.00	1230	1271	1225	1599	861	1230	1250.96	2.50	0	97120	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	846	5.74	0.84	12	0.81	219.00	1498.00	2915	20230216	-56.88	1211	20231228	3.80	1271	-1.10	20240102	1225	2.61	20240102	2915	-56.88	20230216	1211	3.80	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
114	20240102	120850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	33	2	2.68	594656146	475730	90.36	1230	1271	1225	1599	861	1230	1249.99	2.50	0	79258	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	850	5.77	0.84	12	0.71	219.00	1498.00	2915	20230216	-56.67	1211	20231228	4.29	1271	-0.63	20240102	1225	3.10	20240102	2915	-56.67	20230216	1211	4.29	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
115	20240102	110851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	15	2	1.22	285016111	229539	43.60	1230	1254	1225	1599	861	1230	1241.69	2.50	0	23746	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	838	5.68	0.83	12	0.34	219.00	1498.00	2915	20230216	-57.29	1211	20231228	2.81	1254	-0.72	20240102	1225	1.63	20240102	2915	-57.29	20230216	1211	2.81	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
116	20240102	100843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	5	2	0.41	62404444	50692	9.63	1230	1236	1225	1599	861	1230	1231.05	2.50	0	-5157	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	831	5.64	0.82	12	0.08	219.00	1498.00	2915	20230216	-57.63	1211	20231228	1.98	1236	-0.08	20240102	1225	0.82	20240102	2915	-57.63	20230216	1211	1.98	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N
117	20240102	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	0	3	0.00	0	0	0.00	0	0	0	1599	861	1230	0.00	2.50	0	0	1248	1239	1225	1216	1202	1243	1220	67	369	100	780	1	1	67289720	828	5.62	0.82	12	0.00	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	0	0.00	0	0	0.00	0	2915	-57.80	20230216	1211	1.57	20231228	6.87	N	204610	100	67 억		1679579	N	N	0	N	00	N