KissMeData/331520/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	121154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	991	-2	5	-0.20	31083646	31431	30.13	992	997	975	1290	696	993	988.95	0.81	0	5057	1035	1013	992	970	949	1003	960	51	297	100	610	1	1	50864390	504	30.03	1.92	12	0.06	33.00	517.00	2060	20230118	-51.89	833	20231023	18.97	1149	-13.75	20240110	946	4.76	20240117	1964	-49.54	20230202	833	18.97	20231023	1.99	N	331520	100	50 억		414308	N	N	0	N	00	N
3	20240123	111149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	4	2	0.40	28684995	29009	27.81	992	997	975	1290	696	993	988.83	0.81	0	4113	1035	1013	992	970	949	1003	960	51	297	100	610	1	1	50864390	507	30.21	1.93	12	0.06	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	1149	-13.23	20240110	946	5.39	20240117	1964	-49.24	20230202	833	19.69	20231023	1.99	N	331520	100	50 억		414308	N	N	0	N	00	N
4	20240123	101149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	994	1	2	0.10	18176039	18412	17.65	992	997	975	1290	696	993	987.18	0.81	0	290	1035	1013	992	970	949	1003	960	51	297	100	610	1	1	50864390	506	30.12	1.92	12	0.04	33.00	517.00	2060	20230118	-51.75	833	20231023	19.33	1149	-13.49	20240110	946	5.07	20240117	1964	-49.39	20230202	833	19.33	20231023	1.99	N	331520	100	50 억		414308	N	N	0	N	00	N
5	20240123	091149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	989	-4	5	-0.40	2586000	2630	2.52	992	992	981	1290	696	993	983.27	0.81	0	-1761	1035	1013	992	970	949	1003	960	51	297	100	610	1	1	50864390	503	29.97	1.91	12	0.01	33.00	517.00	2060	20230118	-51.99	833	20231023	18.73	1149	-13.93	20240110	946	4.55	20240117	1964	-49.64	20230202	833	18.73	20231023	1.99	N	331520	100	50 억		414308	N	N	0	N	00	N
6	20240119	161142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	1	2	0.10	101388584	101071	92.58	981	1021	981	1294	698	996	1003.14	0.75	0	41330	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	507	30.21	1.93	12	0.20	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	1149	-13.23	20240110	946	5.39	20240117	1964	-49.24	20230202	833	19.69	20231023	2.02	N	331520	100	50 억		383556	N	Y	0	N	00	N
7	20240119	151145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	995	-1	5	-0.10	98738441	98412	90.15	981	1021	981	1294	698	996	1003.32	0.75	0	41324	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	506	30.15	1.92	12	0.19	33.00	517.00	2060	20230118	-51.70	833	20231023	19.45	1149	-13.40	20240110	946	5.18	20240117	1964	-49.34	20230202	833	19.45	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
8	20240119	141142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	993	-3	5	-0.30	96778261	96435	88.34	981	1021	981	1294	698	996	1003.56	0.75	0	41598	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	505	30.09	1.92	12	0.19	33.00	517.00	2060	20230118	-51.80	833	20231023	19.21	1149	-13.58	20240110	946	4.97	20240117	1964	-49.44	20230202	833	19.21	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
9	20240119	131143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	991	-5	5	-0.50	92723849	92357	84.60	981	1021	981	1294	698	996	1003.97	0.75	0	41989	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	504	30.03	1.92	12	0.18	33.00	517.00	2060	20230118	-51.89	833	20231023	18.97	1149	-13.75	20240110	946	4.76	20240117	1964	-49.54	20230202	833	18.97	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
10	20240119	121148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	3	2	0.30	87918293	87516	80.17	981	1021	981	1294	698	996	1004.60	0.75	0	42574	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	508	30.27	1.93	12	0.17	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	1149	-13.05	20240110	946	5.60	20240117	1964	-49.13	20230202	833	19.93	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
11	20240119	111146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1000	4	2	0.40	81888898	81458	74.62	981	1021	981	1294	698	996	1005.29	0.75	0	41957	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	509	30.30	1.93	12	0.16	33.00	517.00	2060	20230118	-51.46	833	20231023	20.05	1149	-12.97	20240110	946	5.71	20240117	1964	-49.08	20230202	833	20.05	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
12	20240119	101150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	17	2	1.71	69088647	68673	62.91	981	1021	981	1294	698	996	1006.05	0.75	0	43181	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	515	30.70	1.96	12	0.14	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	1149	-11.84	20240110	946	7.08	20240117	1964	-48.42	20230202	833	21.61	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
13	20240119	091144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	1	2	0.10	10944111	11029	10.10	981	1004	981	1294	698	996	992.30	0.75	0	8595	1038	1016	981	959	924	1028	971	51	298	100	610	1	1	50864390	507	30.21	1.93	12	0.02	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	1149	-13.23	20240110	946	5.39	20240117	1964	-49.24	20230202	833	19.69	20231023	2.02	N	331520	100	50 억		383556	N	N	0	N	00	N
14	20240118	161141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	996	11	2	1.12	107480040	109114	71.87	980	1003	946	1280	690	985	985.02	0.69	0	30258	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	507	30.18	1.93	12	0.21	33.00	517.00	2060	20230118	-51.65	833	20231023	19.57	1149	-13.32	20240110	946	5.29	20240118	2060	-51.65	20230118	833	19.57	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
15	20240118	151141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	995	10	2	1.02	102891948	104492	68.82	980	1003	946	1280	690	985	984.69	0.69	0	30203	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	506	30.15	1.92	12	0.21	33.00	517.00	2060	20230118	-51.70	833	20231023	19.45	1149	-13.40	20240110	946	5.18	20240118	2060	-51.70	20230118	833	19.45	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
16	20240118	141142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	987	2	2	0.20	86948966	88143	58.05	980	1003	946	1280	690	985	986.45	0.69	0	28848	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	502	29.91	1.91	12	0.17	33.00	517.00	2060	20230118	-52.09	833	20231023	18.49	1149	-14.10	20240110	946	4.33	20240118	2060	-52.09	20230118	833	18.49	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
17	20240118	131139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	13	2	1.32	58508515	59157	38.96	980	1003	946	1280	690	985	989.04	0.69	0	27502	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	508	30.24	1.93	12	0.12	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	1149	-13.14	20240110	946	5.50	20240118	2060	-51.55	20230118	833	19.81	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
18	20240118	121143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1000	15	2	1.52	56264926	56909	37.48	980	1003	946	1280	690	985	988.68	0.69	0	27951	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	509	30.30	1.93	12	0.11	33.00	517.00	2060	20230118	-51.46	833	20231023	20.05	1149	-12.97	20240110	946	5.71	20240118	2060	-51.46	20230118	833	20.05	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
19	20240118	111142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	12	2	1.22	41656852	42240	27.82	980	1003	946	1280	690	985	986.19	0.69	0	19193	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	507	30.21	1.93	12	0.08	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	1149	-13.23	20240110	946	5.39	20240118	2060	-51.60	20230118	833	19.69	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
20	20240118	101139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1001	16	2	1.62	31773577	32321	21.29	980	1003	946	1280	690	985	983.06	0.69	0	17177	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	509	30.33	1.94	12	0.06	33.00	517.00	2060	20230118	-51.41	833	20231023	20.17	1149	-12.88	20240110	946	5.81	20240118	2060	-51.41	20230118	833	20.17	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
21	20240118	091139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	976	-9	5	-0.91	6820968	7046	4.64	980	988	946	1280	690	985	968.06	0.69	0	2697	1061	1022	984	945	907	1004	927	51	295	100	610	1	1	50864390	496	29.58	1.89	12	0.01	33.00	517.00	2060	20230118	-52.62	833	20231023	17.17	1149	-15.06	20240110	946	3.17	20240118	2060	-52.62	20230118	833	17.17	20231023	2.02	N	331520	100	50 억		353298	N	N	0	N	00	N
22	20240117	161137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	985	-33	5	-3.24	149711667	151810	250.50	1002	1023	946	1323	713	1018	986.19	0.74	0	-22176	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	501	29.85	1.91	12	0.30	33.00	517.00	2060	20230118	-52.18	833	20231023	18.25	1149	-14.27	20240110	946	4.12	20240117	2060	-52.18	20230118	833	18.25	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
23	20240117	151140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	982	-36	5	-3.54	143365192	145366	239.86	1002	1023	946	1323	713	1018	986.24	0.74	0	-22172	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	499	29.76	1.90	12	0.29	33.00	517.00	2060	20230118	-52.33	833	20231023	17.89	1149	-14.53	20240110	946	3.81	20240117	2060	-52.33	20230118	833	17.89	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
24	20240117	141137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	982	-36	5	-3.54	135089249	136919	225.92	1002	1023	946	1323	713	1018	986.64	0.74	0	-23165	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	499	29.76	1.90	12	0.27	33.00	517.00	2060	20230118	-52.33	833	20231023	17.89	1149	-14.53	20240110	946	3.81	20240117	2060	-52.33	20230118	833	17.89	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
25	20240117	131137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	985	-33	5	-3.24	129015582	130708	215.68	1002	1023	946	1323	713	1018	987.05	0.74	0	-23522	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	501	29.85	1.91	12	0.26	33.00	517.00	2060	20230118	-52.18	833	20231023	18.25	1149	-14.27	20240110	946	4.12	20240117	2060	-52.18	20230118	833	18.25	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
26	20240117	121140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	984	-34	5	-3.34	80944447	81423	134.35	1002	1023	984	1323	713	1018	994.12	0.74	0	-23821	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	501	29.82	1.90	12	0.16	33.00	517.00	2060	20230118	-52.23	833	20231023	18.13	1149	-14.36	20240110	983	0.10	20240102	2060	-52.23	20230118	833	18.13	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
27	20240117	111141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	994	-24	5	-2.36	47858304	48017	79.23	1002	1023	988	1323	713	1018	996.70	0.74	0	-8923	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	506	30.12	1.92	12	0.09	33.00	517.00	2060	20230118	-51.75	833	20231023	19.33	1149	-13.49	20240110	983	1.12	20240102	2060	-51.75	20230118	833	19.33	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
28	20240117	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	-21	5	-2.06	43110916	43237	71.34	1002	1023	988	1323	713	1018	997.08	0.74	0	-8590	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	507	30.21	1.93	12	0.09	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	1149	-13.23	20240110	983	1.42	20240102	2060	-51.60	20230118	833	19.69	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
29	20240117	091140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	-14	5	-1.38	10014772	9997	16.50	1002	1023	999	1323	713	1018	1001.78	0.74	0	-6434	1041	1029	1015	1003	989	1035	1009	51	305	100	630	1	1	50864390	511	30.42	1.94	12	0.02	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	1149	-12.62	20240110	983	2.14	20240102	2060	-51.26	20230118	833	20.53	20231023	2.02	N	331520	100	50 억		375554	N	N	0	N	00	N
30	20240116	161135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-7	5	-0.68	61270345	60572	53.95	1007	1027	1001	1332	718	1025	1011.53	0.74	0	-422	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	518	30.85	1.97	12	0.12	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	1149	-11.40	20240110	983	3.56	20240102	2060	-50.58	20230118	833	22.21	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
31	20240116	151132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	-16	5	-1.56	49610017	49088	43.72	1007	1027	1001	1332	718	1025	1010.63	0.74	0	2405	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	513	30.58	1.95	12	0.10	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	1149	-12.18	20240110	983	2.64	20240102	2060	-51.02	20230118	833	21.13	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
32	20240116	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	-16	5	-1.56	44253312	43752	38.97	1007	1027	1001	1332	718	1025	1011.46	0.74	0	4105	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	513	30.58	1.95	12	0.09	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	1149	-12.18	20240110	983	2.64	20240102	2060	-51.02	20230118	833	21.13	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
33	20240116	131137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	-9	5	-0.88	29156419	28708	25.57	1007	1027	1001	1332	718	1025	1015.62	0.74	0	3240	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	517	30.79	1.97	12	0.06	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	1149	-11.58	20240110	983	3.36	20240102	2060	-50.68	20230118	833	21.97	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
34	20240116	121134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	-9	5	-0.88	22729823	22396	19.95	1007	1027	1001	1332	718	1025	1014.91	0.74	0	5213	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	517	30.79	1.97	12	0.04	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	1149	-11.58	20240110	983	3.36	20240102	2060	-50.68	20230118	833	21.97	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
35	20240116	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	-5	5	-0.49	22157764	21829	19.44	1007	1027	1001	1332	718	1025	1015.06	0.74	0	5218	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	519	30.91	1.97	12	0.04	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	1149	-11.23	20240110	983	3.76	20240102	2060	-50.49	20230118	833	22.45	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
36	20240116	101134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-7	5	-0.68	19915024	19603	17.46	1007	1027	1007	1332	718	1025	1015.92	0.74	0	5217	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	518	30.85	1.97	12	0.04	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	1149	-11.40	20240110	983	3.56	20240102	2060	-50.58	20230118	833	22.21	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
37	20240116	091132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1024	-1	5	-0.10	7254513	7169	6.39	1007	1024	1007	1332	718	1025	1011.93	0.74	0	3114	1052	1038	1017	1003	982	1045	1010	51	307	100	630	1	1	50864390	521	31.03	1.98	12	0.01	33.00	517.00	2060	20230118	-50.29	833	20231023	22.93	1149	-10.88	20240110	983	4.17	20240102	2060	-50.29	20230118	833	22.93	20231023	2.01	N	331520	100	50 억		375976	N	N	0	N	00	N
38	20240115	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1025	-8	5	-0.77	113017264	111705	82.47	1013	1031	996	1342	724	1033	1011.67	0.78	0	-22415	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	521	31.06	1.98	12	0.22	33.00	517.00	2060	20230118	-50.24	833	20231023	23.05	1149	-10.79	20240110	983	4.27	20240102	2060	-50.24	20230118	833	23.05	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
39	20240115	151131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1008	-25	5	-2.42	102025647	100903	74.50	1013	1031	996	1342	724	1033	1011.13	0.78	0	-18402	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	513	30.55	1.95	12	0.20	33.00	517.00	2060	20230118	-51.07	833	20231023	21.01	1149	-12.27	20240110	983	2.54	20240102	2060	-51.07	20230118	833	21.01	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
40	20240115	141131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	-13	5	-1.26	91198518	90151	66.56	1013	1031	996	1342	724	1033	1011.62	0.78	0	-15957	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	519	30.91	1.97	12	0.18	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	1149	-11.23	20240110	983	3.76	20240102	2060	-50.49	20230118	833	22.45	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
41	20240115	131130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	-22	5	-2.13	59353202	58718	43.35	1013	1031	996	1342	724	1033	1010.82	0.78	0	-4720	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	514	30.64	1.96	12	0.12	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	1149	-12.01	20240110	983	2.85	20240102	2060	-50.92	20230118	833	21.37	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
42	20240115	121130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1019	-14	5	-1.36	51966912	51418	37.96	1013	1031	996	1342	724	1033	1010.68	0.78	0	53	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	518	30.88	1.97	12	0.10	33.00	517.00	2060	20230118	-50.53	833	20231023	22.33	1149	-11.31	20240110	983	3.66	20240102	2060	-50.53	20230118	833	22.33	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
43	20240115	111131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-15	5	-1.45	40617029	40230	29.70	1013	1031	996	1342	724	1033	1009.62	0.78	0	2906	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	518	30.85	1.97	12	0.08	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	1149	-11.40	20240110	983	3.56	20240102	2060	-50.58	20230118	833	22.21	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
44	20240115	101126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1021	-12	5	-1.16	32483947	32189	23.76	1013	1031	996	1342	724	1033	1009.16	0.78	0	6490	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	519	30.94	1.97	12	0.06	33.00	517.00	2060	20230118	-50.44	833	20231023	22.57	1149	-11.14	20240110	983	3.87	20240102	2060	-50.44	20230118	833	22.57	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
45	20240115	091129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1024	-9	5	-0.87	1794100	1769	1.31	1013	1026	1013	1342	724	1033	1014.19	0.78	0	-1069	1072	1052	1022	1002	972	1062	1012	51	309	100	640	1	1	50864390	521	31.03	1.98	12	0.00	33.00	517.00	2060	20230118	-50.29	833	20231023	22.93	1149	-10.88	20240110	983	4.17	20240102	2060	-50.29	20230118	833	22.93	20231023	2.00	N	331520	100	50 억		398284	N	N	0	N	00	N
46	20240112	161140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1033	-6	5	-0.58	136504462	134801	80.17	1028	1042	992	1350	728	1039	1012.64	0.76	0	10351	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	525	31.30	2.00	12	0.27	33.00	517.00	2060	20230118	-49.85	833	20231023	24.01	1149	-10.10	20240110	983	5.09	20240102	2060	-49.85	20230118	833	24.01	20231023	2.05	N	331520	100	50 억		387889	N	Y	0	N	00	N
47	20240112	151127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	-24	5	-2.31	124026138	122670	72.95	1028	1042	992	1350	728	1039	1011.06	0.76	0	12110	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	516	30.76	1.96	12	0.24	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	1149	-11.66	20240110	983	3.26	20240102	2060	-50.73	20230118	833	21.85	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
48	20240112	141126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	-30	5	-2.89	105338960	104189	61.96	1028	1042	992	1350	728	1039	1011.04	0.76	0	13822	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	513	30.58	1.95	12	0.20	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	1149	-12.18	20240110	983	2.64	20240102	2060	-51.02	20230118	833	21.13	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
49	20240112	131122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	-26	5	-2.50	92005960	90943	54.08	1028	1042	992	1350	728	1039	1011.69	0.76	0	12335	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	515	30.70	1.96	12	0.18	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	1149	-11.84	20240110	983	3.05	20240102	2060	-50.83	20230118	833	21.61	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
50	20240112	121126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1019	-20	5	-1.92	87513791	86499	51.44	1028	1042	992	1350	728	1039	1011.73	0.76	0	12400	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	518	30.88	1.97	12	0.17	33.00	517.00	2060	20230118	-50.53	833	20231023	22.33	1149	-11.31	20240110	983	3.66	20240102	2060	-50.53	20230118	833	22.33	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
51	20240112	111121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	-23	5	-2.21	84829907	83859	49.87	1028	1042	992	1350	728	1039	1011.58	0.76	0	13146	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	517	30.79	1.97	12	0.16	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	1149	-11.58	20240110	983	3.36	20240102	2060	-50.68	20230118	833	21.97	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
52	20240112	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	-26	5	-2.50	62552067	61724	36.71	1028	1042	992	1350	728	1039	1013.42	0.76	0	-10	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	515	30.70	1.96	12	0.12	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	1149	-11.84	20240110	983	3.05	20240102	2060	-50.83	20230118	833	21.61	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
53	20240112	091125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1035	-4	5	-0.38	3451569	3344	1.99	1028	1042	1028	1350	728	1039	1032.17	0.76	0	-1438	1062	1050	1033	1021	1004	1056	1027	51	311	100	640	1	1	50864390	526	31.36	2.00	12	0.01	33.00	517.00	2060	20230118	-49.76	833	20231023	24.25	1149	-9.92	20240110	983	5.29	20240102	2060	-49.76	20230118	833	24.25	20231023	2.05	N	331520	100	50 억		387889	N	N	0	N	00	N
54	20240111	161115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1039	12	2	1.17	172792805	167628	7.64	1028	1045	1016	1335	719	1027	1030.79	0.75	0	8210	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	528	31.48	2.01	12	0.33	33.00	517.00	2060	20230118	-49.56	833	20231023	24.73	1149	-9.57	20240110	983	5.70	20240102	2060	-49.56	20230118	833	24.73	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
55	20240111	151124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1038	11	2	1.07	153336068	148881	6.79	1028	1045	1016	1335	719	1027	1029.92	0.75	0	16715	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	528	31.45	2.01	12	0.29	33.00	517.00	2060	20230118	-49.61	833	20231023	24.61	1149	-9.66	20240110	983	5.60	20240102	2060	-49.61	20230118	833	24.61	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
56	20240111	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1036	9	2	0.88	144751023	140570	6.41	1028	1045	1016	1335	719	1027	1029.74	0.75	0	15026	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	527	31.39	2.00	12	0.28	33.00	517.00	2060	20230118	-49.71	833	20231023	24.37	1149	-9.83	20240110	983	5.39	20240102	2060	-49.71	20230118	833	24.37	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
57	20240111	131117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1029	2	2	0.19	101793396	98657	4.50	1028	1045	1027	1335	719	1027	1031.79	0.75	0	16743	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	523	31.18	1.99	12	0.19	33.00	517.00	2060	20230118	-50.05	833	20231023	23.53	1149	-10.44	20240110	983	4.68	20240102	2060	-50.05	20230118	833	23.53	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
58	20240111	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1036	9	2	0.88	74467959	72172	3.29	1028	1045	1027	1335	719	1027	1031.81	0.75	0	15575	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	527	31.39	2.00	12	0.14	33.00	517.00	2060	20230118	-49.71	833	20231023	24.37	1149	-9.83	20240110	983	5.39	20240102	2060	-49.71	20230118	833	24.37	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
59	20240111	111120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1028	1	2	0.10	52575530	50935	2.32	1028	1045	1027	1335	719	1027	1032.21	0.75	0	13843	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	523	31.15	1.99	12	0.10	33.00	517.00	2060	20230118	-50.10	833	20231023	23.41	1149	-10.53	20240110	983	4.58	20240102	2060	-50.10	20230118	833	23.41	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
60	20240111	101118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1027	0	3	0.00	46317290	44853	2.05	1028	1045	1027	1335	719	1027	1032.65	0.75	0	12861	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	522	31.12	1.99	12	0.09	33.00	517.00	2060	20230118	-50.15	833	20231023	23.29	1149	-10.62	20240110	983	4.48	20240102	2060	-50.15	20230118	833	23.29	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
61	20240111	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1043	16	2	1.56	8802347	8487	0.39	1028	1045	1028	1335	719	1027	1037.16	0.75	0	2562	1194	1110	1065	981	936	1088	959	51	308	100	630	1	1	50864390	531	31.61	2.02	12	0.02	33.00	517.00	2060	20230118	-49.37	833	20231023	25.21	1149	-9.23	20240110	983	6.10	20240102	2060	-49.37	20230118	833	25.21	20231023	2.06	N	331520	100	50 억		379679	N	N	0	N	00	N
62	20240110	161114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1027	-6	5	-0.58	2381050875	2192113	1042.10	1037	1149	1020	1342	724	1033	1086.26	0.94	0	-100844	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	522	31.12	1.99	12	4.31	33.00	517.00	2060	20230118	-50.15	833	20231023	23.29	1149	-10.62	20240110	983	4.48	20240102	2060	-50.15	20230118	833	23.29	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
63	20240110	151117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1032	-1	5	-0.10	2350798717	2162657	1028.10	1037	1149	1020	1342	724	1033	1087.00	0.94	0	-99265	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	525	31.27	2.00	12	4.25	33.00	517.00	2060	20230118	-49.90	833	20231023	23.89	1149	-10.18	20240110	983	4.98	20240102	2060	-49.90	20230118	833	23.89	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
64	20240110	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1039	6	2	0.58	2255098187	2069995	984.05	1037	1149	1020	1342	724	1033	1089.42	0.94	0	-133890	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	528	31.48	2.01	12	4.07	33.00	517.00	2060	20230118	-49.56	833	20231023	24.73	1149	-9.57	20240110	983	5.70	20240102	2060	-49.56	20230118	833	24.73	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
65	20240110	131115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1039	6	2	0.58	2158675715	1976947	939.81	1037	1149	1020	1342	724	1033	1091.92	0.94	0	-140720	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	528	31.48	2.01	12	3.89	33.00	517.00	2060	20230118	-49.56	833	20231023	24.73	1149	-9.57	20240110	983	5.70	20240102	2060	-49.56	20230118	833	24.73	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
66	20240110	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1045	12	2	1.16	2090825916	1911981	908.93	1037	1149	1020	1342	724	1033	1093.54	0.94	0	-154017	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	532	31.67	2.02	12	3.76	33.00	517.00	2060	20230118	-49.27	833	20231023	25.45	1149	-9.05	20240110	983	6.31	20240102	2060	-49.27	20230118	833	25.45	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
67	20240110	111116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1044	11	2	1.06	1932737194	1760129	836.74	1037	1149	1020	1342	724	1033	1098.07	0.94	0	-167570	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	531	31.64	2.02	12	3.46	33.00	517.00	2060	20230118	-49.32	833	20231023	25.33	1149	-9.14	20240110	983	6.21	20240102	2060	-49.32	20230118	833	25.33	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
68	20240110	101114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1035	2	2	0.19	18125663	17591	8.36	1037	1040	1020	1342	724	1033	1030.39	0.94	0	-1634	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	526	31.36	2.00	12	0.03	33.00	517.00	2060	20230118	-49.76	833	20231023	24.25	1084	-4.52	20240109	983	5.29	20240102	2060	-49.76	20230118	833	24.25	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
69	20240110	091115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1037	4	2	0.39	4161976	4022	1.91	1037	1040	1025	1342	724	1033	1034.80	0.94	0	-859	1116	1074	1042	1000	968	1095	1021	51	309	100	640	1	1	50864390	527	31.42	2.01	12	0.01	33.00	517.00	2060	20230118	-49.66	833	20231023	24.49	1084	-4.34	20240109	983	5.49	20240102	2060	-49.66	20230118	833	24.49	20231023	2.06	N	331520	100	50 억		480503	N	N	0	N	00	N
70	20240109	161112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1033	17	2	1.67	210898647	203723	407.83	1016	1084	1010	1320	712	1016	1035.23	0.98	0	-15731	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	525	31.30	2.00	12	0.40	33.00	517.00	2060	20230118	-49.85	833	20231023	24.01	1084	-4.70	20240109	983	5.09	20240102	2060	-49.85	20230118	833	24.01	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
71	20240109	151114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1032	16	2	1.57	200125372	193290	386.94	1016	1084	1010	1320	712	1016	1035.36	0.98	0	-15731	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	525	31.27	2.00	12	0.38	33.00	517.00	2060	20230118	-49.90	833	20231023	23.89	1084	-4.80	20240109	983	4.98	20240102	2060	-49.90	20230118	833	23.89	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
72	20240109	141113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1025	9	2	0.89	190397815	183836	368.02	1016	1084	1010	1320	712	1016	1035.69	0.98	0	-14895	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	521	31.06	1.98	12	0.36	33.00	517.00	2060	20230118	-50.24	833	20231023	23.05	1084	-5.44	20240109	983	4.27	20240102	2060	-50.24	20230118	833	23.05	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
73	20240109	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1030	14	2	1.38	148482562	142863	285.99	1016	1084	1010	1320	712	1016	1039.34	0.98	0	-17194	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	524	31.21	1.99	12	0.28	33.00	517.00	2060	20230118	-50.00	833	20231023	23.65	1084	-4.98	20240109	983	4.78	20240102	2060	-50.00	20230118	833	23.65	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
74	20240109	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1025	9	2	0.89	144850442	139326	278.91	1016	1084	1010	1320	712	1016	1039.65	0.98	0	-17575	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	521	31.06	1.98	12	0.27	33.00	517.00	2060	20230118	-50.24	833	20231023	23.05	1084	-5.44	20240109	983	4.27	20240102	2060	-50.24	20230118	833	23.05	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
75	20240109	111117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1034	18	2	1.77	112399772	107769	215.74	1016	1084	1010	1320	712	1016	1042.97	0.98	0	-18397	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	526	31.33	2.00	12	0.21	33.00	517.00	2060	20230118	-49.81	833	20231023	24.13	1084	-4.61	20240109	983	5.19	20240102	2060	-49.81	20230118	833	24.13	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
76	20240109	101114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1039	23	2	2.26	99753957	95591	191.36	1016	1084	1010	1320	712	1016	1043.55	0.98	0	-19008	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	528	31.48	2.01	12	0.19	33.00	517.00	2060	20230118	-49.56	833	20231023	24.73	1084	-4.15	20240109	983	5.70	20240102	2060	-49.56	20230118	833	24.73	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
77	20240109	091114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1033	17	2	1.67	71776826	68510	137.15	1016	1084	1010	1320	712	1016	1047.68	0.98	0	-19508	1037	1026	1012	1001	987	1032	1007	51	304	100	620	1	1	50864390	525	31.30	2.00	12	0.13	33.00	517.00	2060	20230118	-49.85	833	20231023	24.01	1084	-4.70	20240109	983	5.09	20240102	2060	-49.85	20230118	833	24.01	20231023	2.07	N	331520	100	50 억		497217	N	N	0	N	00	N
78	20240108	161111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	8	2	0.79	50325935	49802	60.35	998	1023	998	1310	706	1008	1010.48	0.97	0	3452	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	517	30.79	1.97	12	0.10	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	1042	-2.50	20240102	983	3.36	20240102	2060	-50.68	20230118	833	21.97	20231023	2.10	N	331520	100	50 억		493765	N	Y	0	N	00	N
79	20240108	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	8	2	0.79	45813879	45361	54.97	998	1023	998	1310	706	1008	1009.98	0.97	0	3399	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	517	30.79	1.97	12	0.09	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	1042	-2.50	20240102	983	3.36	20240102	2060	-50.68	20230118	833	21.97	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
80	20240108	141112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	3	2	0.30	25986211	25830	31.30	998	1014	998	1310	706	1008	1006.05	0.97	0	5554	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	514	30.64	1.96	12	0.05	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	1042	-2.98	20240102	983	2.85	20240102	2060	-50.92	20230118	833	21.37	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
81	20240108	131112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	3	2	0.30	24361104	24220	29.35	998	1014	998	1310	706	1008	1005.83	0.97	0	5182	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	514	30.64	1.96	12	0.05	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	1042	-2.98	20240102	983	2.85	20240102	2060	-50.92	20230118	833	21.37	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
82	20240108	121112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	1	2	0.10	20927773	20819	25.23	998	1014	998	1310	706	1008	1005.22	0.97	0	4133	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	513	30.58	1.95	12	0.04	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	1042	-3.17	20240102	983	2.64	20240102	2060	-51.02	20230118	833	21.13	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
83	20240108	111113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	3	2	0.30	17072753	16993	20.59	998	1014	998	1310	706	1008	1004.69	0.97	0	3453	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	514	30.64	1.96	12	0.03	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	1042	-2.98	20240102	983	2.85	20240102	2060	-50.92	20230118	833	21.37	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
84	20240108	101113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1008	0	3	0.00	8959356	8925	10.81	998	1014	998	1310	706	1008	1003.85	0.97	0	1202	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	513	30.55	1.95	12	0.02	33.00	517.00	2060	20230118	-51.07	833	20231023	21.01	1042	-3.26	20240102	983	2.54	20240102	2060	-51.07	20230118	833	21.01	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
85	20240108	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	3	2	0.30	1684590	1686	2.04	998	1014	998	1310	706	1008	999.16	0.97	0	1019	1024	1016	1000	992	976	1020	996	51	302	100	620	1	1	50864390	514	30.64	1.96	12	0.00	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	1042	-2.98	20240102	983	2.85	20240102	2060	-50.92	20230118	833	21.37	20231023	2.10	N	331520	100	50 억		493765	N	N	0	N	00	N
86	20240105	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1008	12	2	1.20	82504011	82479	53.24	996	1008	984	1294	698	996	1000.30	0.97	0	1734	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	513	30.55	1.95	12	0.16	33.00	517.00	2060	20230118	-51.07	833	20231023	21.01	1042	-3.26	20240102	983	2.54	20240102	2060	-51.07	20230118	833	21.01	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
87	20240105	151111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1001	5	2	0.50	75205734	75234	48.57	996	1007	984	1294	698	996	999.62	0.97	0	1734	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	509	30.33	1.94	12	0.15	33.00	517.00	2060	20230118	-51.41	833	20231023	20.17	1042	-3.93	20240102	983	1.83	20240102	2060	-51.41	20230118	833	20.17	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
88	20240105	141108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1003	7	2	0.70	59818849	59904	38.67	996	1007	984	1294	698	996	998.58	0.97	0	1279	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	510	30.39	1.94	12	0.12	33.00	517.00	2060	20230118	-51.31	833	20231023	20.41	1042	-3.74	20240102	983	2.03	20240102	2060	-51.31	20230118	833	20.41	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
89	20240105	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	1	2	0.10	52525023	52613	33.96	996	1007	984	1294	698	996	998.33	0.97	0	2389	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	507	30.21	1.93	12	0.10	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	1042	-4.32	20240102	983	1.42	20240102	2060	-51.60	20230118	833	19.69	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
90	20240105	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1001	5	2	0.50	46842283	46921	30.29	996	1007	984	1294	698	996	998.32	0.97	0	2495	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	509	30.33	1.94	12	0.09	33.00	517.00	2060	20230118	-51.41	833	20231023	20.17	1042	-3.93	20240102	983	1.83	20240102	2060	-51.41	20230118	833	20.17	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
91	20240105	111107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	8	2	0.80	43284952	43353	27.99	996	1007	984	1294	698	996	998.43	0.97	0	2393	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	511	30.42	1.94	12	0.09	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	1042	-3.65	20240102	983	2.14	20240102	2060	-51.26	20230118	833	20.53	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
92	20240105	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	8	2	0.80	21260645	21388	13.81	996	1005	984	1294	698	996	994.05	0.97	0	-287	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	511	30.42	1.94	12	0.04	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	1042	-3.65	20240102	983	2.14	20240102	2060	-51.26	20230118	833	20.53	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
93	20240105	091108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1003	7	2	0.70	2314400	2331	1.50	996	1005	985	1294	698	996	992.88	0.97	0	208	1048	1022	1009	983	970	1015	976	51	298	100	610	1	1	50864390	510	30.39	1.94	12	0.00	33.00	517.00	2060	20230118	-51.31	833	20231023	20.41	1042	-3.74	20240102	983	2.03	20240102	2060	-51.31	20230118	833	20.41	20231023	2.08	N	331520	100	50 억		492031	N	N	0	N	00	N
94	20240104	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	996	-31	5	-3.02	155135845	154371	323.98	1020	1035	996	1335	719	1027	1005.07	0.99	0	-9919	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	507	30.18	1.93	12	0.30	33.00	517.00	2060	20230118	-51.65	833	20231023	19.57	1042	-4.41	20240102	983	1.32	20240102	2060	-51.65	20230118	833	19.57	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
95	20240104	151108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1003	-24	5	-2.34	135901284	135082	283.49	1020	1035	996	1335	719	1027	1006.07	0.99	0	-6771	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	510	30.39	1.94	12	0.27	33.00	517.00	2060	20230118	-51.31	833	20231023	20.41	1042	-3.74	20240102	983	2.03	20240102	2060	-51.31	20230118	833	20.41	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
96	20240104	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1000	-27	5	-2.63	130368158	129549	271.88	1020	1035	996	1335	719	1027	1006.32	0.99	0	-3270	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	509	30.30	1.93	12	0.25	33.00	517.00	2060	20230118	-51.46	833	20231023	20.05	1042	-4.03	20240102	983	1.73	20240102	2060	-51.46	20230118	833	20.05	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
97	20240104	131107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1021	-6	5	-0.58	100571019	99938	209.74	1020	1035	996	1335	719	1027	1006.33	0.99	0	363	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	519	30.94	1.97	12	0.20	33.00	517.00	2060	20230118	-50.44	833	20231023	22.57	1042	-2.02	20240102	983	3.87	20240102	2060	-50.44	20230118	833	22.57	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
98	20240104	121105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1012	-15	5	-1.46	51312733	50851	106.72	1020	1035	999	1335	719	1027	1009.08	0.99	0	-4072	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	515	30.67	1.96	12	0.10	33.00	517.00	2060	20230118	-50.87	833	20231023	21.49	1042	-2.88	20240102	983	2.95	20240102	2060	-50.87	20230118	833	21.49	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
99	20240104	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	-12	5	-1.17	50831135	50373	105.72	1020	1035	999	1335	719	1027	1009.09	0.99	0	-4057	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	516	30.76	1.96	12	0.10	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	1042	-2.59	20240102	983	3.26	20240102	2060	-50.73	20230118	833	21.85	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
100	20240104	101103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	-23	5	-2.24	41012392	40642	85.29	1020	1035	999	1335	719	1027	1009.11	0.99	0	-1908	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	511	30.42	1.94	12	0.08	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	1042	-3.65	20240102	983	2.14	20240102	2060	-51.26	20230118	833	20.53	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
101	20240104	091107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1027	0	3	0.00	9549345	9373	19.67	1020	1035	1011	1335	719	1027	1018.81	0.99	0	-1463	1052	1039	1022	1009	992	1031	1001	51	308	100	630	1	1	50864390	522	31.12	1.99	12	0.02	33.00	517.00	2060	20230118	-50.15	833	20231023	23.29	1042	-1.44	20240102	983	4.48	20240102	2060	-50.15	20230118	833	23.29	20231023	2.10	N	331520	100	50 억		503127	N	N	0	N	00	N
102	20240103	161102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1027	-11	5	-1.06	48116229	47238	20.74	1035	1035	1005	1349	727	1038	1018.59	1.00	0	-6501	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	522	31.12	1.99	12	0.09	33.00	517.00	2060	20230118	-50.15	833	20231023	23.29	1042	-1.44	20240102	983	4.48	20240102	2060	-50.15	20230118	833	23.29	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
103	20240103	151100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-20	5	-1.93	41447579	40714	17.87	1035	1035	1005	1349	727	1038	1018.02	1.00	0	-5655	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	518	30.85	1.97	12	0.08	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	1042	-2.30	20240102	983	3.56	20240102	2060	-50.58	20230118	833	22.21	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
104	20240103	141059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	-18	5	-1.73	30833396	30272	13.29	1035	1035	1005	1349	727	1038	1018.55	1.00	0	-1275	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	519	30.91	1.97	12	0.06	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	1042	-2.11	20240102	983	3.76	20240102	2060	-50.49	20230118	833	22.45	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
105	20240103	131100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1014	-24	5	-2.31	25145928	24660	10.82	1035	1035	1005	1349	727	1038	1019.71	1.00	0	1075	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	516	30.73	1.96	12	0.05	33.00	517.00	2060	20230118	-50.78	833	20231023	21.73	1042	-2.69	20240102	983	3.15	20240102	2060	-50.78	20230118	833	21.73	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
106	20240103	121104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	-18	5	-1.73	22796368	22345	9.81	1035	1035	1005	1349	727	1038	1020.20	1.00	0	1439	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	519	30.91	1.97	12	0.04	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	1042	-2.11	20240102	983	3.76	20240102	2060	-50.49	20230118	833	22.45	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
107	20240103	111059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1017	-21	5	-2.02	11879660	11599	5.09	1035	1035	1005	1349	727	1038	1024.20	1.00	0	965	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	517	30.82	1.97	12	0.02	33.00	517.00	2060	20230118	-50.63	833	20231023	22.09	1042	-2.40	20240102	983	3.46	20240102	2060	-50.63	20230118	833	22.09	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
108	20240103	101100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	-27	5	-2.60	10749068	10487	4.60	1035	1035	1005	1349	727	1038	1024.99	1.00	0	1153	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	514	30.64	1.96	12	0.02	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	1042	-2.98	20240102	983	2.85	20240102	2060	-50.92	20230118	833	21.37	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
109	20240103	091100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1033	-5	5	-0.48	6909019	6731	2.95	1035	1035	1005	1349	727	1038	1026.45	1.00	0	1451	1080	1059	1021	1000	962	1069	1010	51	311	100	640	1	1	50864390	525	31.30	2.00	12	0.01	33.00	517.00	2060	20230118	-49.85	833	20231023	24.01	1042	-0.86	20240102	983	5.09	20240102	2060	-49.85	20230118	833	24.01	20231023	2.14	N	331520	100	50 억		509312	N	N	0	N	00	N
110	20240102	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1038	40	2	4.01	229082520	226951	136.12	991	1042	983	1297	699	998	1009.16	0.93	0	39594	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	528	31.45	2.01	12	0.45	33.00	517.00	2060	20230118	-49.61	833	20231023	24.61	1042	-0.38	20240102	983	5.60	20240102	2060	-49.61	20230118	833	24.61	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
111	20240102	151056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1032	34	2	3.41	223981086	222030	133.17	991	1042	983	1297	699	998	1008.79	0.93	0	39003	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	525	31.27	2.00	12	0.44	33.00	517.00	2060	20230118	-49.90	833	20231023	23.89	1042	-0.96	20240102	983	4.98	20240102	2060	-49.90	20230118	833	23.89	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
112	20240102	141057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1017	19	2	1.90	185896856	184872	110.88	991	1023	983	1297	699	998	1005.54	0.93	0	25066	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	517	30.82	1.97	12	0.36	33.00	517.00	2060	20230118	-50.63	833	20231023	22.09	1023	-0.59	20240102	983	3.46	20240102	2060	-50.63	20230118	833	22.09	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
113	20240102	131051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	17	2	1.70	136183200	135940	81.53	991	1018	983	1297	699	998	1001.79	0.93	0	16139	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	516	30.76	1.96	12	0.27	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	1018	-0.29	20240102	983	3.26	20240102	2060	-50.73	20230118	833	21.85	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
114	20240102	121051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	991	-7	5	-0.70	83699209	84074	50.42	991	1012	983	1297	699	998	995.54	0.93	0	20160	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	504	30.03	1.92	12	0.17	33.00	517.00	2060	20230118	-51.89	833	20231023	18.97	1012	-2.08	20240102	983	0.81	20240102	2060	-51.89	20230118	833	18.97	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
115	20240102	111050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	994	-4	5	-0.40	47763772	47848	28.70	991	1012	983	1297	699	998	998.24	0.93	0	-795	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	506	30.12	1.92	12	0.09	33.00	517.00	2060	20230118	-51.75	833	20231023	19.33	1012	-1.78	20240102	983	1.12	20240102	2060	-51.75	20230118	833	19.33	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
116	20240102	101041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1002	4	2	0.40	6030414	6061	3.64	991	1002	991	1297	699	998	994.95	0.93	0	-1036	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	510	30.36	1.94	12	0.01	33.00	517.00	2060	20230118	-51.36	833	20231023	20.29	1002	0.00	20240102	991	1.11	20240102	2060	-51.36	20230118	833	20.29	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N
117	20240102	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	0	3	0.00	0	0	0.00	0	0	0	1297	699	998	0.00	0.93	0	0	1046	1021	983	958	920	1034	971	51	299	100	610	1	1	50864390	508	30.24	1.93	12	0.00	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	0	0.00	0	0	0.00	0	2060	-51.55	20230118	833	19.81	20231023	2.18	N	331520	100	50 억		471357	N	N	0	N	00	N