KissMeData/067280/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	120621	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34000	500	2	1.49	177073250	5262	154.72	33600	34200	33300	43550	23450	33500	33651.32	6.00	0	1099	34100	33800	33450	33150	32800	33625	32975	30	10050	500	24790	50	1	5926779	2015	6.66	1.19	12	0.09	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	36150	-5.95	20240102	32200	5.59	20240118	46150	-26.33	20230329	29850	13.90	20231024	0.77	N	067280	500	29 억		355809	N	N	0	N	00	N
3	20240123	110619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	550	2	1.64	139863050	4171	122.64	33600	34100	33300	43550	23450	33500	33532.26	6.00	0	1093	34100	33800	33450	33150	32800	33625	32975	30	10050	500	24790	50	1	5926779	2018	6.67	1.19	12	0.07	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	32200	5.75	20240118	46150	-26.22	20230329	29850	14.07	20231024	0.77	N	067280	500	29 억		355809	N	N	0	N	00	N
4	20240123	100618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	0	3	0.00	32205850	964	28.34	33600	33600	33300	43550	23450	33500	33408.56	6.00	0	-179	34100	33800	33450	33150	32800	33625	32975	30	10050	500	24790	50	1	5926779	1985	6.56	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	36150	-7.33	20240102	32200	4.04	20240118	46150	-27.41	20230329	29850	12.23	20231024	0.77	N	067280	500	29 억		355809	N	N	0	N	00	N
5	20240123	090620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	0	3	0.00	435400	13	0.38	33600	33600	33400	43550	23450	33500	33492.31	6.00	0	-8	34100	33800	33450	33150	32800	33625	32975	30	10050	500	24790	50	1	5926779	1985	6.56	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	36150	-7.33	20240102	32200	4.04	20240118	46150	-27.41	20230329	29850	12.23	20231024	0.77	N	067280	500	29 억		355809	N	N	0	N	00	N
6	20240119	160615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33450	350	2	1.06	120833400	3626	75.60	33050	33500	33050	43000	23200	33100	33323.36	6.01	0	882	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1983	6.55	1.17	12	0.06	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	36150	-7.47	20240102	32200	3.88	20240118	46150	-27.52	20230329	29850	12.06	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
7	20240119	150616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	300	2	0.91	115450300	3465	72.25	33050	33500	33050	43000	23200	33100	33318.99	6.01	0	908	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1980	6.54	1.17	12	0.06	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	36150	-7.61	20240102	32200	3.73	20240118	46150	-27.63	20230329	29850	11.89	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
8	20240119	140615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33250	150	2	0.45	103799050	3115	64.95	33050	33500	33050	43000	23200	33100	33322.33	6.01	0	1081	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1971	6.51	1.17	12	0.05	5106.00	28530.00	46150	20230329	-27.95	29850	20231024	11.39	36150	-8.02	20240102	32200	3.26	20240118	46150	-27.95	20230329	29850	11.39	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
9	20240119	130616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	300	2	0.91	94129100	2825	58.90	33050	33500	33050	43000	23200	33100	33320.04	6.01	0	971	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1980	6.54	1.17	12	0.05	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	36150	-7.61	20240102	32200	3.73	20240118	46150	-27.63	20230329	29850	11.89	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
10	20240119	120619	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	300	2	0.91	88136450	2645	55.15	33050	33500	33050	43000	23200	33100	33321.91	6.01	0	937	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1980	6.54	1.17	12	0.04	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	36150	-7.61	20240102	32200	3.73	20240118	46150	-27.63	20230329	29850	11.89	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
11	20240119	110618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33300	200	2	0.60	66588850	1998	41.66	33050	33500	33050	43000	23200	33100	33327.75	6.01	0	974	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1974	6.52	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	36150	-7.88	20240102	32200	3.42	20240118	46150	-27.84	20230329	29850	11.56	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
12	20240119	100622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	400	2	1.21	38598400	1158	24.15	33050	33500	33050	43000	23200	33100	33331.95	6.01	0	644	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1985	6.56	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	36150	-7.33	20240102	32200	4.04	20240118	46150	-27.41	20230329	29850	12.23	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
13	20240119	090614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	300	2	0.91	13704900	412	8.59	33050	33400	33050	43000	23200	33100	33264.32	6.01	0	356	33700	33400	32800	32500	31900	33550	32650	30	9900	500	24490	50	1	5926779	1980	6.54	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	36150	-7.61	20240102	32200	3.73	20240118	46150	-27.63	20230329	29850	11.89	20231024	0.77	N	067280	500	29 억		355920	N	N	0	N	00	N
14	20240118	160614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33100	200	2	0.61	156690900	4794	74.31	33000	33100	32200	42750	23050	32900	32683.05	5.99	0	1037	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1962	6.48	1.16	12	0.08	5106.00	28530.00	46150	20230329	-28.28	29850	20231024	10.89	36150	-8.44	20240102	32200	2.80	20240118	46150	-28.28	20230329	29850	10.89	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
15	20240118	150615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	50	2	0.15	147775150	4524	70.13	33000	33100	32200	42750	23050	32900	32664.71	5.99	0	989	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1953	6.45	1.15	12	0.08	5106.00	28530.00	46150	20230329	-28.60	29850	20231024	10.39	36150	-8.85	20240102	32200	2.33	20240118	46150	-28.60	20230329	29850	10.39	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
16	20240118	140616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	-200	5	-0.61	131274000	4021	62.33	33000	33100	32200	42750	23050	32900	32647.10	5.99	0	665	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1938	6.40	1.15	12	0.07	5106.00	28530.00	46150	20230329	-29.14	29850	20231024	9.55	36150	-9.54	20240102	32200	1.55	20240118	46150	-29.14	20230329	29850	9.55	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
17	20240118	130615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	0	3	0.00	71939050	2197	34.06	33000	33100	32200	42750	23050	32900	32744.22	5.99	0	189	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1950	6.44	1.15	12	0.04	5106.00	28530.00	46150	20230329	-28.71	29850	20231024	10.22	36150	-8.99	20240102	32200	2.17	20240118	46150	-28.71	20230329	29850	10.22	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
18	20240118	120616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	50	2	0.15	70590500	2156	33.42	33000	33100	32200	42750	23050	32900	32741.42	5.99	0	195	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1953	6.45	1.15	12	0.04	5106.00	28530.00	46150	20230329	-28.60	29850	20231024	10.39	36150	-8.85	20240102	32200	2.33	20240118	46150	-28.60	20230329	29850	10.39	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
19	20240118	110616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32750	-150	5	-0.46	60627800	1853	28.72	33000	33100	32200	42750	23050	32900	32718.73	5.99	0	47	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1941	6.41	1.15	12	0.03	5106.00	28530.00	46150	20230329	-29.04	29850	20231024	9.72	36150	-9.41	20240102	32200	1.71	20240118	46150	-29.04	20230329	29850	9.72	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
20	20240118	100614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33000	100	2	0.30	21706300	659	10.22	33000	33100	32600	42750	23050	32900	32938.24	5.99	0	-35	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1956	6.46	1.16	12	0.01	5106.00	28530.00	46150	20230329	-28.49	29850	20231024	10.55	36150	-8.71	20240102	32350	2.01	20240117	46150	-28.49	20230329	29850	10.55	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
21	20240118	090614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33000	100	2	0.30	12135100	368	5.70	33000	33050	32900	42750	23050	32900	32975.82	5.99	0	-122	34400	33650	33000	32250	31600	33325	31925	30	9850	500	24340	50	1	5926779	1956	6.46	1.16	12	0.01	5106.00	28530.00	46150	20230329	-28.49	29850	20231024	10.55	36150	-8.71	20240102	32350	2.01	20240117	46150	-28.49	20230329	29850	10.55	20231024	0.81	N	067280	500	29 억		354883	N	N	0	N	00	N
22	20240117	160612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	-500	5	-1.50	211688200	6450	143.75	33400	33750	32350	43400	23400	33400	32819.88	6.00	0	-774	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1950	6.44	1.15	12	0.11	5106.00	28530.00	46150	20230329	-28.71	29850	20231024	10.22	36150	-8.99	20240102	32350	1.70	20240117	46150	-28.71	20230329	29850	10.22	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
23	20240117	150615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	-450	5	-1.35	90156500	2734	60.93	33400	33750	32700	43400	23400	33400	32976.04	6.00	0	-546	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1953	6.45	1.15	12	0.05	5106.00	28530.00	46150	20230329	-28.60	29850	20231024	10.39	36150	-8.85	20240102	32700	0.76	20240117	46150	-28.60	20230329	29850	10.39	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
24	20240117	140614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33000	-400	5	-1.20	78332750	2374	52.91	33400	33750	32700	43400	23400	33400	32996.10	6.00	0	-430	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1956	6.46	1.16	12	0.04	5106.00	28530.00	46150	20230329	-28.49	29850	20231024	10.55	36150	-8.71	20240102	32700	0.92	20240117	46150	-28.49	20230329	29850	10.55	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
25	20240117	130614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32900	-500	5	-1.50	44502700	1343	29.93	33400	33750	32850	43400	23400	33400	33136.78	6.00	0	-326	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1950	6.44	1.15	12	0.02	5106.00	28530.00	46150	20230329	-28.71	29850	20231024	10.22	36150	-8.99	20240102	32850	0.15	20240117	46150	-28.71	20230329	29850	10.22	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
26	20240117	120615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33200	-200	5	-0.60	32431800	976	21.75	33400	33750	32950	43400	23400	33400	33229.30	6.00	0	-225	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1968	6.50	1.16	12	0.02	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	36150	-8.16	20240102	32950	0.76	20240117	46150	-28.06	20230329	29850	11.22	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
27	20240117	110615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33200	-200	5	-0.60	23309400	700	15.60	33400	33750	32950	43400	23400	33400	33299.14	6.00	0	-192	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1968	6.50	1.16	12	0.01	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	36150	-8.16	20240102	32950	0.76	20240117	46150	-28.06	20230329	29850	11.22	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
28	20240117	100612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33250	-150	5	-0.45	19492600	585	13.04	33400	33750	32950	43400	23400	33400	33320.68	6.00	0	-172	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1971	6.51	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.95	29850	20231024	11.39	36150	-8.02	20240102	32950	0.91	20240117	46150	-27.95	20230329	29850	11.39	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
29	20240117	090614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	0	3	0.00	11549900	345	7.69	33400	33750	33400	43400	23400	33400	33477.97	6.00	0	-146	34233	33816	33383	32966	32533	33600	32750	30	10000	500	24710	50	1	5926779	1980	6.54	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	36150	-7.61	20240102	32950	1.37	20240116	46150	-27.63	20230329	29850	11.89	20231024	0.82	N	067280	500	29 억		355702	N	N	0	N	00	N
30	20240116	160612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	-400	5	-1.18	149699150	4487	204.14	33750	33800	32950	43900	23700	33800	33362.86	6.04	0	-2353	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	1980	6.54	1.17	12	0.08	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	36150	-7.61	20240102	32950	1.37	20240116	46150	-27.63	20230329	29850	11.89	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
31	20240116	150612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33500	-300	5	-0.89	116866450	3504	159.42	33750	33800	32950	43900	23700	33800	33352.30	6.04	0	-1990	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	1985	6.56	1.17	12	0.06	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	36150	-7.33	20240102	32950	1.67	20240116	46150	-27.41	20230329	29850	12.23	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
32	20240116	140613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33250	-550	5	-1.63	54446750	1626	73.98	33750	33800	33150	43900	23700	33800	33485.09	6.04	0	-1098	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	1971	6.51	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.95	29850	20231024	11.39	36150	-8.02	20240102	33150	0.30	20240116	46150	-27.95	20230329	29850	11.39	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
33	20240116	130613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33450	-350	5	-1.04	39042950	1163	52.91	33750	33800	33300	43900	23700	33800	33570.89	6.04	0	-746	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	1983	6.55	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	36150	-7.47	20240102	33300	0.45	20240116	46150	-27.52	20230329	29850	12.06	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
34	20240116	120612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33450	-350	5	-1.04	27453750	816	37.12	33750	33800	33450	43900	23700	33800	33644.30	6.04	0	-434	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	1983	6.55	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	36150	-7.47	20240102	33450	0.00	20240116	46150	-27.52	20230329	29850	12.06	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
35	20240116	110611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33700	-100	5	-0.30	19902650	591	26.89	33750	33800	33500	43900	23700	33800	33676.23	6.04	0	-336	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	1997	6.60	1.18	12	0.01	5106.00	28530.00	46150	20230329	-26.98	29850	20231024	12.90	36150	-6.78	20240102	33450	0.75	20240115	46150	-26.98	20230329	29850	12.90	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
36	20240116	100611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33750	-50	5	-0.15	13387250	397	18.06	33750	33800	33600	43900	23700	33800	33721.03	6.04	0	-182	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	2000	6.61	1.18	12	0.01	5106.00	28530.00	46150	20230329	-26.87	29850	20231024	13.07	36150	-6.64	20240102	33450	0.90	20240115	46150	-26.87	20230329	29850	13.07	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
37	20240116	090610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33800	0	3	0.00	607600	18	0.82	33750	33800	33750	43900	23700	33800	33755.56	6.04	0	-2	34366	34082	33766	33482	33166	33925	33325	30	10100	500	25010	50	1	5926779	2003	6.62	1.18	12	0.00	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	36150	-6.50	20240102	33450	1.05	20240115	46150	-26.76	20230329	29850	13.23	20231024	0.82	N	067280	500	29 억		358055	N	N	0	N	00	N
38	20240115	160609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33800	-100	5	-0.29	74021000	2198	64.14	33900	34050	33450	44050	23750	33900	33676.52	6.05	0	-644	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2003	6.62	1.18	12	0.04	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	36150	-6.50	20240102	33450	1.05	20240115	46150	-26.76	20230329	29850	13.23	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
39	20240115	150611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33750	-150	5	-0.44	69333800	2059	60.08	33900	34050	33450	44050	23750	33900	33673.53	6.05	0	-523	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2000	6.61	1.18	12	0.03	5106.00	28530.00	46150	20230329	-26.87	29850	20231024	13.07	36150	-6.64	20240102	33450	0.90	20240115	46150	-26.87	20230329	29850	13.07	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
40	20240115	140611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33600	-300	5	-0.88	63451050	1884	54.98	33900	34050	33450	44050	23750	33900	33678.90	6.05	0	-473	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	1991	6.58	1.18	12	0.03	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	36150	-7.05	20240102	33450	0.45	20240115	46150	-27.19	20230329	29850	12.56	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
41	20240115	130610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33750	-150	5	-0.44	41165650	1220	35.60	33900	34050	33500	44050	23750	33900	33742.34	6.05	0	-369	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2000	6.61	1.18	12	0.02	5106.00	28530.00	46150	20230329	-26.87	29850	20231024	13.07	36150	-6.64	20240102	33500	0.75	20240115	46150	-26.87	20230329	29850	13.07	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
42	20240115	120610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33850	-50	5	-0.15	35085150	1040	30.35	33900	34050	33500	44050	23750	33900	33735.72	6.05	0	-274	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2006	6.63	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	36150	-6.36	20240102	33500	1.04	20240115	46150	-26.65	20230329	29850	13.40	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
43	20240115	110609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33750	-150	5	-0.44	25117000	744	21.71	33900	34050	33500	44050	23750	33900	33759.41	6.05	0	-199	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2000	6.61	1.18	12	0.01	5106.00	28530.00	46150	20230329	-26.87	29850	20231024	13.07	36150	-6.64	20240102	33500	0.75	20240115	46150	-26.87	20230329	29850	13.07	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
44	20240115	100607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33900	0	3	0.00	22405700	664	19.38	33900	34050	33500	44050	23750	33900	33743.52	6.05	0	-159	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2009	6.64	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33500	1.19	20240115	46150	-26.54	20230329	29850	13.57	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
45	20240115	090610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	150	2	0.44	5326950	157	4.58	33900	34050	33900	44050	23750	33900	33929.62	6.05	0	-144	34466	34182	33866	33582	33266	34025	33425	30	10150	500	25080	50	1	5926779	2018	6.67	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33550	1.49	20240112	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		358699	N	N	0	N	00	N
46	20240112	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33900	-150	5	-0.44	115959150	3427	92.60	34150	34150	33550	44250	23850	34050	33836.91	6.06	0	-447	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2009	6.64	1.19	12	0.06	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33550	1.04	20240112	46150	-26.54	20230329	29850	13.57	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
47	20240112	150608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33950	-100	5	-0.29	97971950	2896	78.25	34150	34150	33550	44250	23850	34050	33830.09	6.06	0	-299	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2012	6.65	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	36150	-6.09	20240102	33550	1.19	20240112	46150	-26.44	20230329	29850	13.74	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
48	20240112	140607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34000	-50	5	-0.15	88998850	2632	71.12	34150	34150	33550	44250	23850	34050	33814.15	6.06	0	-247	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2015	6.66	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	36150	-5.95	20240102	33550	1.34	20240112	46150	-26.33	20230329	29850	13.90	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
49	20240112	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34100	50	2	0.15	84662550	2504	67.66	34150	34150	33550	44250	23850	34050	33810.92	6.06	0	-184	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2021	6.68	1.20	12	0.04	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	36150	-5.67	20240102	33550	1.64	20240112	46150	-26.11	20230329	29850	14.24	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
50	20240112	120609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	0	3	0.00	41662150	1234	33.34	34150	34150	33550	44250	23850	34050	33761.87	6.06	0	-1	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2018	6.67	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33550	1.49	20240112	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
51	20240112	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	0	3	0.00	36253950	1075	29.05	34150	34150	33550	44250	23850	34050	33724.60	6.06	0	-41	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2018	6.67	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33550	1.49	20240112	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
52	20240112	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33900	-150	5	-0.44	27762650	825	22.29	34150	34150	33550	44250	23850	34050	33651.70	6.06	0	130	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2009	6.64	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33550	1.04	20240112	46150	-26.54	20230329	29850	13.57	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
53	20240112	090606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	0	3	0.00	102250	3	0.08	34150	34150	34050	44250	23850	34050	34083.33	6.06	0	-2	34316	34182	33966	33832	33616	34075	33725	30	10200	500	25190	50	1	5926779	2018	6.67	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33750	0.89	20240111	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		359232	N	N	0	N	00	N
54	20240111	160603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	0	3	0.00	125560650	3701	133.42	34100	34100	33750	44250	23850	34050	33925.43	6.08	0	-1341	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2018	6.67	1.19	12	0.06	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33750	0.89	20240111	46150	-26.22	20230329	29850	14.07	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
55	20240111	150607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34000	-50	5	-0.15	108193150	3190	115.00	34100	34100	33750	44250	23850	34050	33916.35	6.08	0	-1277	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2015	6.66	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	36150	-5.95	20240102	33750	0.74	20240111	46150	-26.33	20230329	29850	13.90	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
56	20240111	140605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33900	-150	5	-0.44	87500050	2579	92.97	34100	34100	33750	44250	23850	34050	33927.90	6.08	0	-1053	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2009	6.64	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33750	0.44	20240111	46150	-26.54	20230329	29850	13.57	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
57	20240111	130603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	0	3	0.00	78236700	2306	83.13	34100	34100	33750	44250	23850	34050	33927.45	6.08	0	-950	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2018	6.67	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33750	0.89	20240111	46150	-26.22	20230329	29850	14.07	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
58	20240111	120603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34000	-50	5	-0.15	45553000	1344	48.45	34100	34100	33750	44250	23850	34050	33893.60	6.08	0	-625	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2015	6.66	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	36150	-5.95	20240102	33750	0.74	20240111	46150	-26.33	20230329	29850	13.90	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
59	20240111	110606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34000	-50	5	-0.15	37040500	1093	39.40	34100	34100	33750	44250	23850	34050	33888.84	6.08	0	-417	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2015	6.66	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	36150	-5.95	20240102	33750	0.74	20240111	46150	-26.33	20230329	29850	13.90	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
60	20240111	100604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33850	-200	5	-0.59	15894250	469	16.91	34100	34100	33750	44250	23850	34050	33889.66	6.08	0	-147	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2006	6.63	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	36150	-6.36	20240102	33750	0.30	20240111	46150	-26.65	20230329	29850	13.40	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
61	20240111	090603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	0	3	0.00	2829000	83	2.99	34100	34100	34050	44250	23850	34050	34084.34	6.08	0	-74	34816	34432	34116	33732	33416	34275	33575	30	10200	500	25190	50	1	5926779	2018	6.67	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240109	46150	-26.22	20230329	29850	14.07	20231024	0.80	N	067280	500	29 억		360573	N	N	0	N	00	N
62	20240110	160602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	-100	5	-0.29	94318600	2770	91.69	34250	34500	33800	44350	23950	34150	34050.04	6.10	0	-911	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2018	6.67	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240110	46150	-26.22	20230329	29850	14.07	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
63	20240110	150604	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33850	-300	5	-0.88	82389550	2419	80.07	34250	34500	33800	44350	23950	34150	34059.34	6.10	0	-816	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2006	6.63	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	36150	-6.36	20240102	33800	0.15	20240110	46150	-26.65	20230329	29850	13.40	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
64	20240110	140604	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33900	-250	5	-0.73	69306850	2033	67.30	34250	34500	33800	44350	23950	34150	34090.92	6.10	0	-677	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2009	6.64	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33800	0.30	20240110	46150	-26.54	20230329	29850	13.57	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
65	20240110	130603	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34000	-150	5	-0.44	60818450	1782	58.99	34250	34500	33800	44350	23950	34150	34129.32	6.10	0	-656	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2015	6.66	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	36150	-5.95	20240102	33800	0.59	20240110	46150	-26.33	20230329	29850	13.90	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
66	20240110	120604	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33900	-250	5	-0.73	55202600	1616	53.49	34250	34500	33800	44350	23950	34150	34160.02	6.10	0	-612	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2009	6.64	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33800	0.30	20240110	46150	-26.54	20230329	29850	13.57	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
67	20240110	110603	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	-100	5	-0.29	39983950	1167	38.63	34250	34500	34050	44350	23950	34150	34262.17	6.10	0	-446	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2018	6.67	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240109	46150	-26.22	20230329	29850	14.07	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
68	20240110	100602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34250	100	2	0.29	25957200	756	25.02	34250	34500	34150	44350	23950	34150	34334.92	6.10	0	-382	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2030	6.71	1.20	12	0.01	5106.00	28530.00	46150	20230329	-25.79	29850	20231024	14.74	36150	-5.26	20240102	33800	1.33	20240109	46150	-25.79	20230329	29850	14.74	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
69	20240110	090602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34400	250	2	0.73	10266050	299	9.90	34250	34450	34250	44350	23950	34150	34334.62	6.10	0	-184	34716	34432	34116	33832	33516	34575	33975	30	10200	500	25270	50	1	5926779	2039	6.74	1.21	12	0.01	5106.00	28530.00	46150	20230329	-25.46	29850	20231024	15.24	36150	-4.84	20240102	33800	1.78	20240109	46150	-25.46	20230329	29850	15.24	20231024	0.80	N	067280	500	29 억		361484	N	N	0	N	00	N
70	20240109	160600	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34150	200	2	0.59	102715050	3021	26.57	34000	34400	33800	44100	23800	33950	34000.15	6.13	27	-1642	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2024	6.69	1.20	12	0.05	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	36150	-5.53	20240102	33800	1.04	20240109	46150	-26.00	20230329	29850	14.41	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
71	20240109	150602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33900	-50	5	-0.15	97261850	2861	25.16	34000	34400	33800	44100	23800	33950	33995.75	6.13	27	-1598	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2009	6.64	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	36150	-6.22	20240102	33800	0.30	20240109	46150	-26.54	20230329	29850	13.57	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
72	20240109	140601	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33950	0	3	0.00	89317750	2627	23.11	34000	34400	33800	44100	23800	33950	33999.90	6.13	27	-1561	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2012	6.65	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	36150	-6.09	20240102	33800	0.44	20240109	46150	-26.44	20230329	29850	13.74	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
73	20240109	130601	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	100	2	0.29	75889500	2231	19.62	34000	34400	33800	44100	23800	33950	34015.91	6.13	27	-1246	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2018	6.67	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240109	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
74	20240109	120606	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	100	2	0.29	51587600	1516	13.33	34000	34400	33800	44100	23800	33950	34028.76	6.13	27	-938	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2018	6.67	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240109	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
75	20240109	110602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	100	2	0.29	50667800	1489	13.10	34000	34400	33800	44100	23800	33950	34028.07	6.13	27	-926	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2018	6.67	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240109	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
76	20240109	100602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	100	2	0.29	39872500	1172	10.31	34000	34400	33800	44100	23800	33950	34020.90	6.13	27	-747	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2018	6.67	1.19	12	0.02	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33800	0.74	20240109	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
77	20240109	090601	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34050	100	2	0.29	816500	24	0.21	34000	34300	34000	44100	23800	33950	34020.83	6.13	27	3	35416	34682	34266	33532	33116	34475	33325	30	10150	500	25120	50	1	5926779	2018	6.67	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	36150	-5.81	20240102	33850	0.59	20240108	46150	-26.22	20230329	29850	14.07	20231024	0.81	N	067280	500	29 억		363126	N	N	0	N	00	N
78	20240108	160600	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	33950	-1250	5	-3.55	388058950	11336	115.59	34350	35000	33850	45750	24650	35200	34232.57	6.15	0	-1411	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2012	6.65	1.19	12	0.19	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	36150	-6.09	20240102	33850	0.30	20240108	46150	-26.44	20230329	29850	13.74	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
79	20240108	150602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34150	-1050	5	-2.98	242331250	7053	71.92	34350	35000	34100	45750	24650	35200	34358.61	6.15	0	-717	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2024	6.69	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	36150	-5.53	20240102	33950	0.59	20240102	46150	-26.00	20230329	29850	14.41	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
80	20240108	140600	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34150	-1050	5	-2.98	217563000	6328	64.53	34350	35000	34150	45750	24650	35200	34381.01	6.15	0	-532	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2024	6.69	1.20	12	0.11	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	36150	-5.53	20240102	33950	0.59	20240102	46150	-26.00	20230329	29850	14.41	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
81	20240108	130600	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34400	-800	5	-2.27	172948300	5025	51.24	34350	35000	34250	45750	24650	35200	34417.57	6.15	0	89	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2039	6.74	1.21	12	0.08	5106.00	28530.00	46150	20230329	-25.46	29850	20231024	15.24	36150	-4.84	20240102	33950	1.33	20240102	46150	-25.46	20230329	29850	15.24	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
82	20240108	120601	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34500	-700	5	-1.99	165514050	4809	49.04	34350	35000	34250	45750	24650	35200	34417.56	6.15	0	31	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2045	6.76	1.21	12	0.08	5106.00	28530.00	46150	20230329	-25.24	29850	20231024	15.58	36150	-4.56	20240102	33950	1.62	20240102	46150	-25.24	20230329	29850	15.58	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
83	20240108	110602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34500	-700	5	-1.99	151252800	4395	44.81	34350	35000	34250	45750	24650	35200	34414.74	6.15	0	42	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2045	6.76	1.21	12	0.07	5106.00	28530.00	46150	20230329	-25.24	29850	20231024	15.58	36150	-4.56	20240102	33950	1.62	20240102	46150	-25.24	20230329	29850	15.58	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
84	20240108	100602	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34400	-800	5	-2.27	143104850	4158	42.40	34350	35000	34300	45750	24650	35200	34416.75	6.15	0	120	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2039	6.74	1.21	12	0.07	5106.00	28530.00	46150	20230329	-25.46	29850	20231024	15.24	36150	-4.84	20240102	33950	1.33	20240102	46150	-25.46	20230329	29850	15.24	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
85	20240108	090600	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	34400	-800	5	-2.27	91078100	2648	27.00	34350	35000	34350	45750	24650	35200	34395.05	6.15	0	108	35966	35582	34816	34432	33666	35775	34625	30	10550	500	26040	50	1	5926779	2039	6.74	1.21	12	0.04	5106.00	28530.00	46150	20230329	-25.46	29850	20231024	15.24	36150	-4.84	20240102	33950	1.33	20240102	46150	-25.46	20230329	29850	15.24	20231024	0.81	N	067280	500	29 억		364510	N	N	0	N	00	N
86	20240105	160600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35200	700	2	2.03	341919100	9803	277.71	34500	35200	34050	44850	24150	34500	34877.15	6.18	0	-1990	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2086	6.89	1.23	12	0.17	5106.00	28530.00	46150	20230329	-23.73	29850	20231024	17.92	36150	-2.63	20240102	33950	3.68	20240102	46150	-23.73	20230329	29850	17.92	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
87	20240105	150601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	500	2	1.45	263461350	7569	214.42	34500	35200	34050	44850	24150	34500	34807.95	6.18	0	-1941	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2074	6.85	1.23	12	0.13	5106.00	28530.00	46150	20230329	-24.16	29850	20231024	17.25	36150	-3.18	20240102	33950	3.09	20240102	46150	-24.16	20230329	29850	17.25	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
88	20240105	140558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34900	400	2	1.16	194975450	5607	158.84	34500	35200	34050	44850	24150	34500	34773.58	6.18	0	-970	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2068	6.84	1.22	12	0.09	5106.00	28530.00	46150	20230329	-24.38	29850	20231024	16.92	36150	-3.46	20240102	33950	2.80	20240102	46150	-24.38	20230329	29850	16.92	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
89	20240105	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	500	2	1.45	183770600	5285	149.72	34500	35200	34050	44850	24150	34500	34772.11	6.18	0	-859	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2074	6.85	1.23	12	0.09	5106.00	28530.00	46150	20230329	-24.16	29850	20231024	17.25	36150	-3.18	20240102	33950	3.09	20240102	46150	-24.16	20230329	29850	17.25	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
90	20240105	120600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34900	400	2	1.16	169856650	4886	138.41	34500	35200	34050	44850	24150	34500	34763.95	6.18	0	-760	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2068	6.84	1.22	12	0.08	5106.00	28530.00	46150	20230329	-24.38	29850	20231024	16.92	36150	-3.46	20240102	33950	2.80	20240102	46150	-24.38	20230329	29850	16.92	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
91	20240105	110558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35100	600	2	1.74	160361000	4614	130.71	34500	35200	34050	44850	24150	34500	34755.31	6.18	0	-750	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2080	6.87	1.23	12	0.08	5106.00	28530.00	46150	20230329	-23.94	29850	20231024	17.59	36150	-2.90	20240102	33950	3.39	20240102	46150	-23.94	20230329	29850	17.59	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
92	20240105	100602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34750	250	2	0.72	49832450	1447	40.99	34500	34800	34050	44850	24150	34500	34438.46	6.18	0	-604	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2060	6.81	1.22	12	0.02	5106.00	28530.00	46150	20230329	-24.70	29850	20231024	16.42	36150	-3.87	20240102	33950	2.36	20240102	46150	-24.70	20230329	29850	16.42	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
93	20240105	090559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34700	200	2	0.58	381300	11	0.31	34500	34700	34500	44850	24150	34500	34663.64	6.18	0	-9	35400	34950	34650	34200	33900	34800	34050	30	10350	500	25530	50	1	5926779	2057	6.80	1.22	12	0.00	5106.00	28530.00	46150	20230329	-24.81	29850	20231024	16.25	36150	-4.01	20240102	33950	2.21	20240102	46150	-24.81	20230329	29850	16.25	20231024	0.79	N	067280	500	29 억		366500	N	N	0	N	00	N
94	20240104	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34500	-300	5	-0.86	121862900	3530	33.73	34600	35100	34350	45200	24400	34800	34522.07	6.22	0	-1943	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2045	6.76	1.21	12	0.06	5106.00	28530.00	46150	20230329	-25.24	29850	20231024	15.58	36150	-4.56	20240102	33950	1.62	20240102	46150	-25.24	20230329	29850	15.58	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
95	20240104	150558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34400	-400	5	-1.15	117865050	3414	32.62	34600	35100	34350	45200	24400	34800	34524.03	6.22	0	-1917	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2039	6.74	1.21	12	0.06	5106.00	28530.00	46150	20230329	-25.46	29850	20231024	15.24	36150	-4.84	20240102	33950	1.33	20240102	46150	-25.46	20230329	29850	15.24	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
96	20240104	140558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34700	-100	5	-0.29	102883950	2979	28.46	34600	35100	34400	45200	24400	34800	34536.40	6.22	0	-1612	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2057	6.80	1.22	12	0.05	5106.00	28530.00	46150	20230329	-24.81	29850	20231024	16.25	36150	-4.01	20240102	33950	2.21	20240102	46150	-24.81	20230329	29850	16.25	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
97	20240104	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34550	-250	5	-0.72	86428350	2503	23.91	34600	35100	34400	45200	24400	34800	34529.90	6.22	0	-1266	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2048	6.77	1.21	12	0.04	5106.00	28530.00	46150	20230329	-25.14	29850	20231024	15.75	36150	-4.43	20240102	33950	1.77	20240102	46150	-25.14	20230329	29850	15.75	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
98	20240104	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34500	-300	5	-0.86	66910900	1939	18.52	34600	35100	34400	45200	24400	34800	34507.94	6.22	0	-844	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2045	6.76	1.21	12	0.03	5106.00	28530.00	46150	20230329	-25.24	29850	20231024	15.58	36150	-4.56	20240102	33950	1.62	20240102	46150	-25.24	20230329	29850	15.58	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
99	20240104	110557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34500	-300	5	-0.86	55653150	1613	15.41	34600	35100	34400	45200	24400	34800	34502.88	6.22	0	-623	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2045	6.76	1.21	12	0.03	5106.00	28530.00	46150	20230329	-25.24	29850	20231024	15.58	36150	-4.56	20240102	33950	1.62	20240102	46150	-25.24	20230329	29850	15.58	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
100	20240104	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34500	-300	5	-0.86	44144300	1279	12.22	34600	35100	34400	45200	24400	34800	34514.70	6.22	0	-595	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2045	6.76	1.21	12	0.02	5106.00	28530.00	46150	20230329	-25.24	29850	20231024	15.58	36150	-4.56	20240102	33950	1.62	20240102	46150	-25.24	20230329	29850	15.58	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
101	20240104	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34450	-350	5	-1.01	8927350	258	2.46	34600	35100	34450	45200	24400	34800	34602.13	6.22	0	29	36333	35566	35083	34316	33833	35325	34075	30	10400	500	25750	50	1	5926779	2042	6.75	1.21	12	0.00	5106.00	28530.00	46150	20230329	-25.35	29850	20231024	15.41	36150	-4.70	20240102	33950	1.47	20240102	46150	-25.35	20230329	29850	15.41	20231024	0.81	N	067280	500	29 억		368443	N	N	0	N	00	N
102	20240103	160556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34800	-1250	5	-3.47	362965450	10377	29.11	35700	35850	34600	46850	25250	36050	34980.24	6.27	84	-3233	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2063	6.82	1.22	12	0.18	5106.00	28530.00	46150	20230329	-24.59	29850	20231024	16.58	36150	-3.73	20240102	33950	2.50	20240102	46150	-24.59	20230329	29850	16.58	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
103	20240103	150554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34800	-1250	5	-3.47	307461450	8778	24.63	35700	35850	34650	46850	25250	36050	35026.37	6.27	84	-2523	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2063	6.82	1.22	12	0.15	5106.00	28530.00	46150	20230329	-24.59	29850	20231024	16.58	36150	-3.73	20240102	33950	2.50	20240102	46150	-24.59	20230329	29850	16.58	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
104	20240103	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34700	-1350	5	-3.74	254191400	7244	20.32	35700	35850	34700	46850	25250	36050	35089.92	6.27	84	-1698	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2057	6.80	1.22	12	0.12	5106.00	28530.00	46150	20230329	-24.81	29850	20231024	16.25	36150	-4.01	20240102	33950	2.21	20240102	46150	-24.81	20230329	29850	16.25	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
105	20240103	130555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34750	-1300	5	-3.61	223420200	6358	17.84	35700	35850	34750	46850	25250	36050	35140.01	6.27	84	-1159	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2060	6.81	1.22	12	0.11	5106.00	28530.00	46150	20230329	-24.70	29850	20231024	16.42	36150	-3.87	20240102	33950	2.36	20240102	46150	-24.70	20230329	29850	16.42	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
106	20240103	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	-1050	5	-2.91	172941350	4910	13.77	35700	35850	34850	46850	25250	36050	35222.27	6.27	84	-425	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2074	6.85	1.23	12	0.08	5106.00	28530.00	46150	20230329	-24.16	29850	20231024	17.25	36150	-3.18	20240102	33950	3.09	20240102	46150	-24.16	20230329	29850	17.25	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
107	20240103	110554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35300	-750	5	-2.08	148207850	4206	11.80	35700	35850	34850	46850	25250	36050	35237.24	6.27	84	-174	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2092	6.91	1.24	12	0.07	5106.00	28530.00	46150	20230329	-23.51	29850	20231024	18.26	36150	-2.35	20240102	33950	3.98	20240102	46150	-23.51	20230329	29850	18.26	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
108	20240103	100554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35000	-1050	5	-2.91	107814250	3053	8.57	35700	35850	34850	46850	25250	36050	35314.20	6.27	84	-19	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2074	6.85	1.23	12	0.05	5106.00	28530.00	46150	20230329	-24.16	29850	20231024	17.25	36150	-3.18	20240102	33950	3.09	20240102	46150	-24.16	20230329	29850	17.25	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
109	20240103	090554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35550	-500	5	-1.39	25187750	707	1.98	35700	35700	35550	46850	25250	36050	35626.24	6.27	84	127	37583	36816	35383	34616	33183	37200	35000	30	10800	500	26670	50	1	5926779	2107	6.96	1.25	12	0.01	5106.00	28530.00	46150	20230329	-22.97	29850	20231024	19.10	36150	-1.66	20240102	33950	4.71	20240102	46150	-22.97	20230329	29850	19.10	20231024	0.84	N	067280	500	29 억		371668	N	N	0	N	00	N
110	20240102	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	36050	1950	2	5.72	1262660300	35634	491.91	34200	36150	33950	44300	23900	34100	35432.55	6.18	0	4807	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2137	7.06	1.26	12	0.60	5106.00	28530.00	46150	20230329	-21.89	29850	20231024	20.77	36150	-0.28	20240102	33950	6.19	20240102	46150	-21.89	20230329	29850	20.77	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
111	20240102	150553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35950	1850	2	5.43	1167643050	32997	455.51	34200	36150	33950	44300	23900	34100	35386.34	6.18	0	4490	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2131	7.04	1.26	12	0.56	5106.00	28530.00	46150	20230329	-22.10	29850	20231024	20.44	36150	-0.55	20240102	33950	5.89	20240102	46150	-22.10	20230329	29850	20.44	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
112	20240102	140554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35900	1800	2	5.28	1070179100	30287	418.10	34200	36150	33950	44300	23900	34100	35334.60	6.18	0	3769	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2128	7.03	1.26	12	0.51	5106.00	28530.00	46150	20230329	-22.21	29850	20231024	20.27	36150	-0.69	20240102	33950	5.74	20240102	46150	-22.21	20230329	29850	20.27	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
113	20240102	130551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35500	1400	2	4.11	851284250	24188	333.90	34200	35950	33950	44300	23900	34100	35194.49	6.18	0	1908	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2104	6.95	1.24	12	0.41	5106.00	28530.00	46150	20230329	-23.08	29850	20231024	18.93	35950	-1.25	20240102	33950	4.57	20240102	46150	-23.08	20230329	29850	18.93	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
114	20240102	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35450	1350	2	3.96	768121100	21852	301.66	34200	35950	33950	44300	23900	34100	35151.07	6.18	0	1277	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2101	6.94	1.24	12	0.37	5106.00	28530.00	46150	20230329	-23.19	29850	20231024	18.76	35950	-1.39	20240102	33950	4.42	20240102	46150	-23.19	20230329	29850	18.76	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
115	20240102	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35200	1100	2	3.23	297656150	8596	118.66	34200	35300	33950	44300	23900	34100	34627.29	6.18	0	127	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2086	6.89	1.23	12	0.15	5106.00	28530.00	46150	20230329	-23.73	29850	20231024	17.92	35300	-0.28	20240102	33950	3.68	20240102	46150	-23.73	20230329	29850	17.92	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
116	20240102	100544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34000	-100	5	-0.29	22637900	662	9.14	34200	34200	34000	44300	23900	34100	34196.22	6.18	0	-2	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2015	6.66	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	34200	-0.58	20240102	34000	0.00	20240102	46150	-26.33	20230329	29850	13.90	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N
117	20240102	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34100	0	3	0.00	0	0	0.00	0	0	0	44300	23900	34100	0.00	6.18	0	0	34533	34316	33883	33666	33233	34425	33775	30	10200	500	25230	50	1	5926779	2021	6.68	1.20	12	0.00	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	0	0.00	0	0	0.00	0	46150	-26.11	20230329	29850	14.24	20231024	0.85	N	067280	500	29 억		366224	N	N	0	N	00	N