KissMeData/417180/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	121253	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3790	225	2	6.31	3433034315	907036	530.36	3540	3935	3495	4630	2500	3565	3784.89	0.63	0	-12195	3715	3640	3575	3500	3435	3607	3467	17	1065	100	2280	5	1	16585796	629	-13.88	3.50	12	5.47	-273.00	1083.00	12800	20230117	-70.39	2715	20231031	39.59	4000	-5.25	20240110	3240	16.98	20240102	12200	-68.93	20230126	2715	39.59	20231031	3.32	N	417180	100	16 억		103994	N	N	0	N	00	N
3	20240123	111247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	185	2	5.19	1159471325	313055	183.05	3540	3770	3495	4630	2500	3565	3703.73	0.63	0	29296	3715	3640	3575	3500	3435	3607	3467	17	1065	100	2280	5	1	16585796	622	-13.74	3.46	12	1.89	-273.00	1083.00	12800	20230117	-70.70	2715	20231031	38.12	4000	-6.25	20240110	3240	15.74	20240102	12200	-69.26	20230126	2715	38.12	20231031	3.32	N	417180	100	16 억		103994	N	N	0	N	00	N
4	20240123	101248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	130	2	3.65	797331495	216229	126.43	3540	3760	3495	4630	2500	3565	3687.44	0.63	0	7818	3715	3640	3575	3500	3435	3607	3467	17	1065	100	2280	5	1	16585796	613	-13.53	3.41	12	1.30	-273.00	1083.00	12800	20230117	-71.13	2715	20231031	36.10	4000	-7.62	20240110	3240	14.04	20240102	12200	-69.71	20230126	2715	36.10	20231031	3.32	N	417180	100	16 억		103994	N	N	0	N	00	N
5	20240123	091248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-5	5	-0.14	55277440	15716	9.19	3540	3560	3495	4630	2500	3565	3517.27	0.63	0	1216	3715	3640	3575	3500	3435	3607	3467	17	1065	100	2280	5	1	16585796	590	-13.04	3.29	12	0.09	-273.00	1083.00	12800	20230117	-72.19	2715	20231031	31.12	4000	-11.00	20240110	3240	9.88	20240102	12200	-70.82	20230126	2715	31.12	20231031	3.32	N	417180	100	16 억		103994	N	N	0	N	00	N
6	20240119	161239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	-10	5	-0.27	975972250	268229	47.33	3650	3740	3500	4735	2555	3645	3638.59	0.83	0	-22137	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	603	-13.32	3.36	12	1.62	-273.00	1083.00	12800	20230117	-71.60	2715	20231031	33.89	4000	-9.12	20240110	3240	12.19	20240102	12800	-71.60	20230119	2715	33.89	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
7	20240119	151244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	-55	5	-1.51	936714895	257406	45.42	3650	3740	3500	4735	2555	3645	3639.06	0.83	0	-18795	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	595	-13.15	3.31	12	1.55	-273.00	1083.00	12800	20230117	-71.95	2715	20231031	32.23	4000	-10.25	20240110	3240	10.80	20240102	12800	-71.95	20230119	2715	32.23	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
8	20240119	141240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	-90	5	-2.47	842268515	230752	40.72	3650	3740	3505	4735	2555	3645	3650.10	0.83	0	-24022	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	590	-13.02	3.28	12	1.39	-273.00	1083.00	12800	20230117	-72.23	2715	20231031	30.94	4000	-11.12	20240110	3240	9.72	20240102	12800	-72.23	20230119	2715	30.94	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
9	20240119	131241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-45	5	-1.23	730876920	199531	35.21	3650	3740	3595	4735	2555	3645	3662.97	0.83	0	-4687	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	597	-13.19	3.32	12	1.20	-273.00	1083.00	12800	20230117	-71.88	2715	20231031	32.60	4000	-10.00	20240110	3240	11.11	20240102	12800	-71.88	20230119	2715	32.60	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
10	20240119	121246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-35	5	-0.96	688993795	187903	33.16	3650	3740	3605	4735	2555	3645	3666.75	0.83	0	-1391	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	599	-13.22	3.33	12	1.13	-273.00	1083.00	12800	20230117	-71.80	2715	20231031	32.97	4000	-9.75	20240110	3240	11.42	20240102	12800	-71.80	20230119	2715	32.97	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
11	20240119	111244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-35	5	-0.96	643371405	175276	30.93	3650	3740	3610	4735	2555	3645	3670.62	0.83	0	593	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	599	-13.22	3.33	12	1.06	-273.00	1083.00	12800	20230117	-71.80	2715	20231031	32.97	4000	-9.75	20240110	3240	11.42	20240102	12800	-71.80	20230119	2715	32.97	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
12	20240119	101248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3650	5	2	0.14	539576660	146687	25.88	3650	3740	3620	4735	2555	3645	3678.42	0.83	0	-1783	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	605	-13.37	3.37	12	0.88	-273.00	1083.00	12800	20230117	-71.48	2715	20231031	34.44	4000	-8.75	20240110	3240	12.65	20240102	12800	-71.48	20230119	2715	34.44	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
13	20240119	091242	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	0	3	0.00	134442440	36801	6.49	3650	3685	3620	4735	2555	3645	3653.23	0.83	0	-4983	3958	3801	3543	3386	3128	3880	3465	17	1090	100	2330	5	1	16585796	605	-13.35	3.37	12	0.22	-273.00	1083.00	12800	20230117	-71.52	2715	20231031	34.25	4000	-8.88	20240110	3240	12.50	20240102	12800	-71.52	20230119	2715	34.25	20231031	3.47	N	417180	100	16 억		138324	N	N	0	N	00	N
14	20240118	161239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	340	2	10.29	2004393625	562540	302.06	3285	3700	3285	4295	2315	3305	3562.74	0.23	0	99017	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	605	-13.35	3.37	12	3.39	-273.00	1083.00	12800	20230117	-71.52	2715	20231031	34.25	4000	-8.88	20240110	3240	12.50	20240102	12800	-71.52	20230119	2715	34.25	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
15	20240118	151239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3640	335	2	10.14	1892284705	531718	285.51	3285	3700	3285	4295	2315	3305	3558.81	0.23	0	97876	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	604	-13.33	3.36	12	3.21	-273.00	1083.00	12800	20230117	-71.56	2715	20231031	34.07	4000	-9.00	20240110	3240	12.35	20240102	12800	-71.56	20230119	2715	34.07	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
16	20240118	141239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	195	2	5.90	1539586435	433399	232.71	3285	3700	3285	4295	2315	3305	3552.35	0.23	0	80240	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	581	-12.82	3.23	12	2.61	-273.00	1083.00	12800	20230117	-72.66	2715	20231031	28.91	4000	-12.50	20240110	3240	8.02	20240102	12800	-72.66	20230119	2715	28.91	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
17	20240118	131237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	245	2	7.41	1300715385	365304	196.15	3285	3700	3285	4295	2315	3305	3560.64	0.23	0	87488	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	589	-13.00	3.28	12	2.20	-273.00	1083.00	12800	20230117	-72.27	2715	20231031	30.76	4000	-11.25	20240110	3240	9.57	20240102	12800	-72.27	20230119	2715	30.76	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
18	20240118	121241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	240	2	7.26	1220030225	342487	183.90	3285	3700	3285	4295	2315	3305	3562.27	0.23	0	74068	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	588	-12.99	3.27	12	2.06	-273.00	1083.00	12800	20230117	-72.30	2715	20231031	30.57	4000	-11.38	20240110	3240	9.41	20240102	12800	-72.30	20230119	2715	30.57	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
19	20240118	111240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	295	2	8.93	1110157130	311645	167.34	3285	3700	3285	4295	2315	3305	3562.25	0.23	0	66933	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	597	-13.19	3.32	12	1.88	-273.00	1083.00	12800	20230117	-71.88	2715	20231031	32.60	4000	-10.00	20240110	3240	11.11	20240102	12800	-71.88	20230119	2715	32.60	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
20	20240118	101237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	245	2	7.41	509114015	145230	77.98	3285	3625	3285	4295	2315	3305	3505.57	0.23	0	37319	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	589	-13.00	3.28	12	0.88	-273.00	1083.00	12800	20230117	-72.27	2715	20231031	30.76	4000	-11.25	20240110	3240	9.57	20240102	12800	-72.27	20230119	2715	30.76	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
21	20240118	091237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	45	2	1.36	18145240	5477	2.94	3285	3350	3285	4295	2315	3305	3312.99	0.23	0	2643	3595	3450	3375	3230	3155	3412	3192	17	990	100	2110	5	1	16585796	556	-12.27	3.09	12	0.03	-273.00	1083.00	12800	20230117	-73.83	2715	20231031	23.39	4000	-16.25	20240110	3240	3.40	20240102	12800	-73.83	20230119	2715	23.39	20231031	3.53	N	417180	100	16 억		38786	N	N	0	N	00	N
22	20240117	161235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-220	5	-6.24	621532935	183734	28.80	3520	3520	3300	4580	2470	3525	3383.01	0.28	0	-7845	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	548	-12.11	3.05	12	1.11	-273.00	1083.00	12800	20230117	-74.18	2715	20231031	21.73	4000	-17.38	20240110	3240	2.01	20240102	12800	-74.18	20230117	2715	21.73	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
23	20240117	151239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-215	5	-6.10	603427080	178262	27.94	3520	3520	3300	4580	2470	3525	3385.06	0.28	0	-9424	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	549	-12.12	3.06	12	1.07	-273.00	1083.00	12800	20230117	-74.14	2715	20231031	21.92	4000	-17.25	20240110	3240	2.16	20240102	12800	-74.14	20230117	2715	21.92	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
24	20240117	141235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-190	5	-5.39	524447530	154420	24.21	3520	3520	3310	4580	2470	3525	3396.24	0.28	0	-11384	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	553	-12.22	3.08	12	0.93	-273.00	1083.00	12800	20230117	-73.95	2715	20231031	22.84	4000	-16.62	20240110	3240	2.93	20240102	12800	-73.95	20230117	2715	22.84	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
25	20240117	131235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-160	5	-4.54	475413450	139711	21.90	3520	3520	3345	4580	2470	3525	3402.83	0.28	0	-9690	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	558	-12.33	3.11	12	0.84	-273.00	1083.00	12800	20230117	-73.71	2715	20231031	23.94	4000	-15.88	20240110	3240	3.86	20240102	12800	-73.71	20230117	2715	23.94	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
26	20240117	121237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-160	5	-4.54	426718120	125196	19.62	3520	3520	3350	4580	2470	3525	3408.40	0.28	0	-5399	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	558	-12.33	3.11	12	0.75	-273.00	1083.00	12800	20230117	-73.71	2715	20231031	23.94	4000	-15.88	20240110	3240	3.86	20240102	12800	-73.71	20230117	2715	23.94	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
27	20240117	111239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-105	5	-2.98	294124230	85833	13.45	3520	3520	3375	4580	2470	3525	3426.70	0.28	0	589	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	567	-12.53	3.16	12	0.52	-273.00	1083.00	12800	20230117	-73.28	2715	20231031	25.97	4000	-14.50	20240110	3240	5.56	20240102	12800	-73.28	20230117	2715	25.97	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
28	20240117	101234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-130	5	-3.69	228011845	66478	10.42	3520	3520	3375	4580	2470	3525	3429.88	0.28	0	2942	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	563	-12.44	3.13	12	0.40	-273.00	1083.00	12800	20230117	-73.48	2715	20231031	25.05	4000	-15.12	20240110	3240	4.78	20240102	12800	-73.48	20230117	2715	25.05	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
29	20240117	091238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-80	5	-2.27	80577715	23241	3.64	3520	3520	3440	4580	2470	3525	3467.05	0.28	0	3467	4008	3766	3603	3361	3198	3887	3482	17	1055	100	2250	5	1	16585796	571	-12.62	3.18	12	0.14	-273.00	1083.00	12800	20230117	-73.09	2715	20231031	26.89	4000	-13.88	20240110	3240	6.33	20240102	12800	-73.09	20230117	2715	26.89	20231031	3.53	N	417180	100	16 억		46622	N	N	0	N	00	N
30	20240116	161232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3525	30	2	0.86	2324349215	637018	440.98	3510	3845	3440	4540	2450	3495	3648.80	0.55	0	-45788	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	585	-12.91	3.25	12	3.84	-273.00	1083.00	12800	20230117	-72.46	2715	20231031	29.83	4000	-11.88	20240110	3240	8.80	20240102	12800	-72.46	20230117	2715	29.83	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
31	20240116	151229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	15	2	0.43	2287082195	626415	433.64	3510	3845	3440	4540	2450	3495	3651.07	0.55	0	-48074	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	582	-12.86	3.24	12	3.78	-273.00	1083.00	12800	20230117	-72.58	2715	20231031	29.28	4000	-12.25	20240110	3240	8.33	20240102	12800	-72.58	20230117	2715	29.28	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
32	20240116	141233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	55	2	1.57	2188142525	598369	414.22	3510	3845	3440	4540	2450	3495	3656.84	0.55	0	-53694	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	589	-13.00	3.28	12	3.61	-273.00	1083.00	12800	20230117	-72.27	2715	20231031	30.76	4000	-11.25	20240110	3240	9.57	20240102	12800	-72.27	20230117	2715	30.76	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
33	20240116	131234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	55	2	1.57	2121178875	579509	401.17	3510	3845	3440	4540	2450	3495	3660.30	0.55	0	-49377	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	589	-13.00	3.28	12	3.49	-273.00	1083.00	12800	20230117	-72.27	2715	20231031	30.76	4000	-11.25	20240110	3240	9.57	20240102	12800	-72.27	20230117	2715	30.76	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
34	20240116	121230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3535	40	2	1.14	2070776620	565306	391.33	3510	3845	3440	4540	2450	3495	3663.11	0.55	0	-47856	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	586	-12.95	3.26	12	3.41	-273.00	1083.00	12800	20230117	-72.38	2715	20231031	30.20	4000	-11.62	20240110	3240	9.10	20240102	12800	-72.38	20230117	2715	30.20	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
35	20240116	111231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	55	2	1.57	1900742745	517504	358.24	3510	3845	3440	4540	2450	3495	3672.90	0.55	0	-40367	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	589	-13.00	3.28	12	3.12	-273.00	1083.00	12800	20230117	-72.27	2715	20231031	30.76	4000	-11.25	20240110	3240	9.57	20240102	12800	-72.27	20230117	2715	30.76	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
36	20240116	101231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	-25	5	-0.72	149272235	42494	29.42	3510	3575	3440	4540	2450	3495	3512.78	0.55	0	14221	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	576	-12.71	3.20	12	0.26	-273.00	1083.00	12800	20230117	-72.89	2715	20231031	27.81	4000	-13.25	20240110	3240	7.10	20240102	12800	-72.89	20230117	2715	27.81	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
37	20240116	091229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	55	2	1.57	42646360	12105	8.38	3510	3555	3510	4540	2450	3495	3523.04	0.55	0	4955	3738	3616	3548	3426	3358	3582	3392	17	1045	100	2230	5	1	16585796	589	-13.00	3.28	12	0.07	-273.00	1083.00	12800	20230117	-72.27	2715	20231031	30.76	4000	-11.25	20240110	3240	9.57	20240102	12800	-72.27	20230117	2715	30.76	20231031	3.53	N	417180	100	16 억		91978	N	N	0	N	00	N
38	20240115	161227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-135	5	-3.72	503976730	141650	76.54	3580	3670	3480	4715	2545	3630	3557.93	0.56	0	-373	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	580	-12.80	3.23	12	0.85	-273.00	1083.00	12800	20230117	-72.70	2715	20231031	28.73	4000	-12.62	20240110	3240	7.87	20240102	12800	-72.70	20230117	2715	28.73	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
39	20240115	151228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	-120	5	-3.31	490814035	137888	74.51	3580	3670	3480	4715	2545	3630	3559.51	0.56	0	-726	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	582	-12.86	3.24	12	0.83	-273.00	1083.00	12800	20230117	-72.58	2715	20231031	29.28	4000	-12.25	20240110	3240	8.33	20240102	12800	-72.58	20230117	2715	29.28	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
40	20240115	141228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	-115	5	-3.17	413728815	115830	62.59	3580	3670	3500	4715	2545	3630	3571.86	0.56	0	-6080	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	583	-12.88	3.25	12	0.70	-273.00	1083.00	12800	20230117	-72.54	2715	20231031	29.47	4000	-12.12	20240110	3240	8.49	20240102	12800	-72.54	20230117	2715	29.47	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
41	20240115	131228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	-100	5	-2.75	357625230	99855	53.96	3580	3670	3520	4715	2545	3630	3581.45	0.56	0	-8556	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	585	-12.93	3.26	12	0.60	-273.00	1083.00	12800	20230117	-72.42	2715	20231031	30.02	4000	-11.75	20240110	3240	8.95	20240102	12800	-72.42	20230117	2715	30.02	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
42	20240115	121228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-30	5	-0.83	268309775	74657	40.34	3580	3670	3555	4715	2545	3630	3593.90	0.56	0	-10905	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	597	-13.19	3.32	12	0.45	-273.00	1083.00	12800	20230117	-71.88	2715	20231031	32.60	4000	-10.00	20240110	3240	11.11	20240102	12800	-71.88	20230117	2715	32.60	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
43	20240115	111228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	-60	5	-1.65	229539450	63865	34.51	3580	3670	3555	4715	2545	3630	3594.14	0.56	0	-6427	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	592	-13.08	3.30	12	0.39	-273.00	1083.00	12800	20230117	-72.11	2715	20231031	31.49	4000	-10.75	20240110	3240	10.19	20240102	12800	-72.11	20230117	2715	31.49	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
44	20240115	101223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	-10	5	-0.28	134136260	37370	20.19	3580	3640	3555	4715	2545	3630	3589.41	0.56	0	8124	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	600	-13.26	3.34	12	0.23	-273.00	1083.00	12800	20230117	-71.72	2715	20231031	33.33	4000	-9.50	20240110	3240	11.73	20240102	12800	-71.72	20230117	2715	33.33	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
45	20240115	091225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-30	5	-0.83	65414895	18336	9.91	3580	3620	3555	4715	2545	3630	3567.57	0.56	0	423	3753	3691	3628	3566	3503	3660	3535	17	1085	100	2320	5	1	16585796	597	-13.19	3.32	12	0.11	-273.00	1083.00	12800	20230117	-71.88	2715	20231031	32.60	4000	-10.00	20240110	3240	11.11	20240102	12800	-71.88	20230117	2715	32.60	20231031	3.48	N	417180	100	16 억		92291	N	N	0	N	00	N
46	20240112	161236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3630	-55	5	-1.49	667610385	183983	64.93	3650	3690	3565	4790	2580	3685	3628.65	0.42	0	22548	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	602	-13.30	3.35	12	1.11	-273.00	1083.00	12800	20230117	-71.64	2715	20231031	33.70	4000	-9.25	20240110	3240	12.04	20240102	12800	-71.64	20230117	2715	33.70	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
47	20240112	151224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-85	5	-2.31	638980880	176073	62.14	3650	3690	3565	4790	2580	3685	3629.07	0.42	0	18679	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	597	-13.19	3.32	12	1.06	-273.00	1083.00	12800	20230117	-71.88	2715	20231031	32.60	4000	-10.00	20240110	3240	11.11	20240102	12800	-71.88	20230117	2715	32.60	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
48	20240112	141223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-40	5	-1.09	545144945	150104	52.97	3650	3690	3565	4790	2580	3685	3631.78	0.42	0	9999	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	605	-13.35	3.37	12	0.91	-273.00	1083.00	12800	20230117	-71.52	2715	20231031	34.25	4000	-8.88	20240110	3240	12.50	20240102	12800	-71.52	20230117	2715	34.25	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
49	20240112	131217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-75	5	-2.04	475360005	130787	46.16	3650	3690	3565	4790	2580	3685	3634.61	0.42	0	9937	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	599	-13.22	3.33	12	0.79	-273.00	1083.00	12800	20230117	-71.80	2715	20231031	32.97	4000	-9.75	20240110	3240	11.42	20240102	12800	-71.80	20230117	2715	32.97	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
50	20240112	121223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-25	5	-0.68	406211160	111756	39.44	3650	3690	3565	4790	2580	3685	3634.80	0.42	0	16101	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	607	-13.41	3.38	12	0.67	-273.00	1083.00	12800	20230117	-71.41	2715	20231031	34.81	4000	-8.50	20240110	3240	12.96	20240102	12800	-71.41	20230117	2715	34.81	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
51	20240112	111217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-20	5	-0.54	377487240	103919	36.67	3650	3690	3565	4790	2580	3685	3632.51	0.42	0	16652	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	608	-13.42	3.38	12	0.63	-273.00	1083.00	12800	20230117	-71.37	2715	20231031	34.99	4000	-8.38	20240110	3240	13.12	20240102	12800	-71.37	20230117	2715	34.99	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
52	20240112	101217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3645	-40	5	-1.09	318667760	87824	30.99	3650	3690	3565	4790	2580	3685	3628.48	0.42	0	12583	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	605	-13.35	3.37	12	0.53	-273.00	1083.00	12800	20230117	-71.52	2715	20231031	34.25	4000	-8.88	20240110	3240	12.50	20240102	12800	-71.52	20230117	2715	34.25	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
53	20240112	091221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	-120	5	-3.26	144876320	40130	14.16	3650	3670	3565	4790	2580	3685	3610.17	0.42	0	9277	3848	3766	3698	3616	3548	3732	3582	17	1105	100	2350	5	1	16585796	591	-13.06	3.29	12	0.24	-273.00	1083.00	12800	20230117	-72.15	2715	20231031	31.31	4000	-10.88	20240110	3240	10.03	20240102	12800	-72.15	20230117	2715	31.31	20231031	3.33	N	417180	100	16 억		69936	N	N	0	N	00	N
54	20240111	161211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3685	-70	5	-1.86	1039140210	281151	33.64	3730	3780	3630	4880	2630	3755	3696.05	0.25	0	28633	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	611	-13.50	3.40	12	1.70	-273.00	1083.00	12800	20230117	-71.21	2715	20231031	35.73	4000	-7.88	20240110	3240	13.73	20240102	12800	-71.21	20230117	2715	35.73	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
55	20240111	151220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	-55	5	-1.46	988740805	267469	32.00	3730	3780	3630	4880	2630	3755	3696.65	0.25	0	23649	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	614	-13.55	3.42	12	1.61	-273.00	1083.00	12800	20230117	-71.09	2715	20231031	36.28	4000	-7.50	20240110	3240	14.20	20240102	12800	-71.09	20230117	2715	36.28	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
56	20240111	141215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	0	3	0.00	885536050	239695	28.68	3730	3780	3630	4880	2630	3755	3694.42	0.25	0	28730	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	623	-13.75	3.47	12	1.45	-273.00	1083.00	12800	20230117	-70.66	2715	20231031	38.31	4000	-6.12	20240110	3240	15.90	20240102	12800	-70.66	20230117	2715	38.31	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
57	20240111	131213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-40	5	-1.07	808941885	219263	26.23	3730	3780	3630	4880	2630	3755	3689.36	0.25	0	33575	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	616	-13.61	3.43	12	1.32	-273.00	1083.00	12800	20230117	-70.98	2715	20231031	36.83	4000	-7.12	20240110	3240	14.66	20240102	12800	-70.98	20230117	2715	36.83	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
58	20240111	121215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-25	5	-0.67	750806860	203630	24.36	3730	3780	3630	4880	2630	3755	3687.11	0.25	0	37210	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	619	-13.66	3.44	12	1.23	-273.00	1083.00	12800	20230117	-70.86	2715	20231031	37.38	4000	-6.75	20240110	3240	15.12	20240102	12800	-70.86	20230117	2715	37.38	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
59	20240111	111215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	-10	5	-0.27	675944460	183540	21.96	3730	3780	3630	4880	2630	3755	3682.81	0.25	0	40930	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	621	-13.72	3.46	12	1.11	-273.00	1083.00	12800	20230117	-70.74	2715	20231031	37.94	4000	-6.38	20240110	3240	15.59	20240102	12800	-70.74	20230117	2715	37.94	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
60	20240111	101214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-85	5	-2.26	508755390	138325	16.55	3730	3780	3630	4880	2630	3755	3677.96	0.25	0	32465	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	609	-13.44	3.39	12	0.83	-273.00	1083.00	12800	20230117	-71.33	2715	20231031	35.17	4000	-8.25	20240110	3240	13.27	20240102	12800	-71.33	20230117	2715	35.17	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
61	20240111	091215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-25	5	-0.67	94553820	25351	3.03	3730	3780	3705	4880	2630	3755	3729.77	0.25	0	3929	4115	3935	3820	3640	3525	3877	3582	17	1125	100	2400	5	1	16585796	619	-13.66	3.44	12	0.15	-273.00	1083.00	12800	20230117	-70.86	2715	20231031	37.38	4000	-6.75	20240110	3240	15.12	20240102	12800	-70.86	20230117	2715	37.38	20231031	3.50	N	417180	100	16 억		41468	N	N	0	N	00	N
62	20240110	161209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	-150	5	-3.84	3185783330	828813	63.78	4000	4000	3705	5070	2735	3905	3843.96	1.09	0	-154233	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	623	-13.75	3.47	12	5.00	-273.00	1083.00	12800	20230117	-70.66	2715	20231031	38.31	4000	-6.12	20240110	3240	15.90	20240102	12800	-70.66	20230117	2715	38.31	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
63	20240110	151213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-130	5	-3.33	3115652925	810190	62.35	4000	4000	3705	5070	2735	3905	3845.58	1.09	0	-153545	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	626	-13.83	3.49	12	4.88	-273.00	1083.00	12800	20230117	-70.51	2715	20231031	39.04	4000	-5.62	20240110	3240	16.51	20240102	12800	-70.51	20230117	2715	39.04	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
64	20240110	141214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-165	5	-4.23	2981866955	774629	59.61	4000	4000	3705	5070	2735	3905	3849.41	1.09	0	-149814	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	620	-13.70	3.45	12	4.67	-273.00	1083.00	12800	20230117	-70.78	2715	20231031	37.75	4000	-6.50	20240110	3240	15.43	20240102	12800	-70.78	20230117	2715	37.75	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
65	20240110	131211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-185	5	-4.74	2926354900	759742	58.46	4000	4000	3705	5070	2735	3905	3851.77	1.09	0	-146570	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	617	-13.63	3.43	12	4.58	-273.00	1083.00	12800	20230117	-70.94	2715	20231031	37.02	4000	-7.00	20240110	3240	14.81	20240102	12800	-70.94	20230117	2715	37.02	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
66	20240110	121213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-175	5	-4.48	2796431095	724774	55.77	4000	4000	3715	5070	2735	3905	3858.35	1.09	0	-140443	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	619	-13.66	3.44	12	4.37	-273.00	1083.00	12800	20230117	-70.86	2715	20231031	37.38	4000	-6.75	20240110	3240	15.12	20240102	12800	-70.86	20230117	2715	37.38	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
67	20240110	111212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-155	5	-3.97	2647870225	684968	52.71	4000	4000	3735	5070	2735	3905	3865.68	1.09	0	-137612	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	622	-13.74	3.46	12	4.13	-273.00	1083.00	12800	20230117	-70.70	2715	20231031	38.12	4000	-6.25	20240110	3240	15.74	20240102	12800	-70.70	20230117	2715	38.12	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
68	20240110	101210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-130	5	-3.33	2410715615	621915	47.86	4000	4000	3735	5070	2735	3905	3876.28	1.09	0	-131235	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	626	-13.83	3.49	12	3.75	-273.00	1083.00	12800	20230117	-70.51	2715	20231031	39.04	4000	-5.62	20240110	3240	16.51	20240102	12800	-70.51	20230117	2715	39.04	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
69	20240110	091210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3805	-100	5	-2.56	1633811690	415804	32.00	4000	4000	3750	5070	2735	3905	3929.28	1.09	0	-103303	4141	4022	3786	3667	3431	4082	3727	17	1165	100	2490	5	1	16585796	631	-13.94	3.51	12	2.51	-273.00	1083.00	12800	20230117	-70.27	2715	20231031	40.15	4000	-4.88	20240110	3240	17.44	20240102	12800	-70.27	20230117	2715	40.15	20231031	3.57	N	417180	100	16 억		181304	N	N	0	N	00	N
70	20240109	161207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3905	280	2	7.72	4115058990	1102073	154.65	3705	3905	3550	4710	2540	3625	3733.45	1.17	0	-5842	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	648	-14.30	3.61	12	6.64	-273.00	1083.00	12800	20230117	-69.49	2715	20231031	43.83	3905	0.00	20240109	3240	20.52	20240102	12800	-69.49	20230117	2715	43.83	20231031	3.82	N	417180	100	16 억		193543	N	Y	0	N	00	N
71	20240109	151209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3880	255	2	7.03	3611610080	972525	136.47	3705	3880	3550	4710	2540	3625	3713.64	1.17	0	9263	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	644	-14.21	3.58	12	5.86	-273.00	1083.00	12800	20230117	-69.69	2715	20231031	42.91	3880	0.00	20240109	3240	19.75	20240102	12800	-69.69	20230117	2715	42.91	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
72	20240109	141208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	150	2	4.14	2592904820	705348	98.98	3705	3775	3550	4710	2540	3625	3676.06	1.17	0	11642	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	626	-13.83	3.49	12	4.25	-273.00	1083.00	12800	20230117	-70.51	2715	20231031	39.04	3775	0.00	20240109	3240	16.51	20240102	12800	-70.51	20230117	2715	39.04	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
73	20240109	131208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	105	2	2.90	2123004390	579650	81.34	3705	3770	3550	4710	2540	3625	3662.56	1.17	0	-16693	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	619	-13.66	3.44	12	3.49	-273.00	1083.00	12800	20230117	-70.86	2715	20231031	37.38	3770	-1.06	20240109	3240	15.12	20240102	12800	-70.86	20230117	2715	37.38	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
74	20240109	121218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	45	2	1.24	1709421570	468834	65.79	3705	3740	3550	4710	2540	3625	3646.11	1.17	0	-30043	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	609	-13.44	3.39	12	2.83	-273.00	1083.00	12800	20230117	-71.33	2715	20231031	35.17	3740	-1.87	20240109	3240	13.27	20240102	12800	-71.33	20230117	2715	35.17	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
75	20240109	111212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	30	2	0.83	1560711620	428370	60.11	3705	3740	3550	4710	2540	3625	3643.37	1.17	0	-35359	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	606	-13.39	3.37	12	2.58	-273.00	1083.00	12800	20230117	-71.45	2715	20231031	34.62	3740	-2.27	20240109	3240	12.81	20240102	12800	-71.45	20230117	2715	34.62	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
76	20240109	101209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	10	2	0.28	1113018005	306473	43.00	3705	3710	3550	4710	2540	3625	3631.70	1.17	0	-58080	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	603	-13.32	3.36	12	1.85	-273.00	1083.00	12800	20230117	-71.60	2715	20231031	33.89	3710	-2.02	20240109	3240	12.19	20240102	12800	-71.60	20230117	2715	33.89	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
77	20240109	091209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	-20	5	-0.55	612931655	167553	23.51	3705	3710	3600	4710	2540	3625	3658.14	1.17	0	-59299	3831	3727	3536	3432	3241	3780	3485	17	1085	100	2320	5	1	16585796	598	-13.21	3.33	12	1.01	-273.00	1083.00	12800	20230117	-71.84	2715	20231031	32.78	3710	-2.83	20240109	3240	11.27	20240102	12800	-71.84	20230117	2715	32.78	20231031	3.82	N	417180	100	16 억		193543	N	N	0	N	00	N
78	20240108	161206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	235	2	6.93	2481141925	701841	427.75	3395	3640	3345	4405	2375	3390	3534.31	0.95	0	42484	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	601	-13.28	3.35	12	4.23	-273.00	1083.00	12800	20230117	-71.68	2715	20231031	33.52	3640	-0.41	20240108	3240	11.88	20240102	12800	-71.68	20230117	2715	33.52	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
79	20240108	151208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	125	2	3.69	2171221680	615501	375.13	3395	3640	3345	4405	2375	3390	3527.57	0.95	0	45395	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	583	-12.88	3.25	12	3.71	-273.00	1083.00	12800	20230117	-72.54	2715	20231031	29.47	3640	-3.43	20240108	3240	8.49	20240102	12800	-72.54	20230117	2715	29.47	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
80	20240108	141207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	120	2	3.54	2061860105	584398	356.17	3395	3640	3345	4405	2375	3390	3528.18	0.95	0	45476	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	582	-12.86	3.24	12	3.52	-273.00	1083.00	12800	20230117	-72.58	2715	20231031	29.28	3640	-3.57	20240108	3240	8.33	20240102	12800	-72.58	20230117	2715	29.28	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
81	20240108	131207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	125	2	3.69	1961433450	555827	338.76	3395	3640	3345	4405	2375	3390	3528.86	0.95	0	44535	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	583	-12.88	3.25	12	3.35	-273.00	1083.00	12800	20230117	-72.54	2715	20231031	29.47	3640	-3.43	20240108	3240	8.49	20240102	12800	-72.54	20230117	2715	29.47	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
82	20240108	121207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3505	115	2	3.39	1793039930	508239	309.76	3395	3640	3345	4405	2375	3390	3527.95	0.95	0	51742	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	581	-12.84	3.24	12	3.06	-273.00	1083.00	12800	20230117	-72.62	2715	20231031	29.10	3640	-3.71	20240108	3240	8.18	20240102	12800	-72.62	20230117	2715	29.10	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
83	20240108	111208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3505	115	2	3.39	1684231935	477201	290.84	3395	3640	3345	4405	2375	3390	3529.40	0.95	0	49969	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	581	-12.84	3.24	12	2.88	-273.00	1083.00	12800	20230117	-72.62	2715	20231031	29.10	3640	-3.71	20240108	3240	8.18	20240102	12800	-72.62	20230117	2715	29.10	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
84	20240108	101208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	120	2	3.54	561977695	162448	99.01	3395	3545	3345	4405	2375	3390	3459.43	0.95	0	11973	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	582	-12.86	3.24	12	0.98	-273.00	1083.00	12800	20230117	-72.58	2715	20231031	29.28	3545	-0.99	20240108	3240	8.33	20240102	12800	-72.58	20230117	2715	29.28	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
85	20240108	091205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-45	5	-1.33	79336795	23488	14.32	3395	3420	3345	4405	2375	3390	3377.76	0.95	0	-9827	3476	3432	3366	3322	3256	3455	3345	17	1015	100	2160	5	1	16585796	555	-12.25	3.09	12	0.14	-273.00	1083.00	12800	20230117	-73.87	2715	20231031	23.20	3420	-2.19	20240108	3240	3.24	20240102	12800	-73.87	20230117	2715	23.20	20231031	3.74	N	417180	100	16 억		158010	N	N	0	N	00	N
86	20240105	161205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	80	2	2.42	546011870	162379	112.21	3325	3410	3300	4300	2320	3310	3362.48	0.64	0	51490	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	562	-12.42	3.13	12	0.98	-273.00	1083.00	12800	20230117	-73.52	2715	20231031	24.86	3410	-0.59	20240105	3240	4.63	20240102	12800	-73.52	20230117	2715	24.86	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
87	20240105	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	60	2	1.81	516491575	153665	106.19	3325	3410	3300	4300	2320	3310	3361.15	0.64	0	49841	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	559	-12.34	3.11	12	0.93	-273.00	1083.00	12800	20230117	-73.67	2715	20231031	24.13	3410	-1.17	20240105	3240	4.01	20240102	12800	-73.67	20230117	2715	24.13	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
88	20240105	141203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	60	2	1.81	324141610	96804	66.89	3325	3385	3300	4300	2320	3310	3348.43	0.64	0	35805	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	559	-12.34	3.11	12	0.58	-273.00	1083.00	12800	20230117	-73.67	2715	20231031	24.13	3390	-0.59	20240103	3240	4.01	20240102	12800	-73.67	20230117	2715	24.13	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
89	20240105	131205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	45	2	1.36	293713710	87737	60.63	3325	3385	3300	4300	2320	3310	3347.66	0.64	0	35405	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	556	-12.29	3.10	12	0.53	-273.00	1083.00	12800	20230117	-73.79	2715	20231031	23.57	3390	-1.03	20240103	3240	3.55	20240102	12800	-73.79	20230117	2715	23.57	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
90	20240105	121206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	25	2	0.76	217510310	65146	45.02	3325	3380	3300	4300	2320	3310	3338.81	0.64	0	30138	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	553	-12.22	3.08	12	0.39	-273.00	1083.00	12800	20230117	-73.95	2715	20231031	22.84	3390	-1.62	20240103	3240	2.93	20240102	12800	-73.95	20230117	2715	22.84	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
91	20240105	111202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	45	2	1.36	190583275	57075	39.44	3325	3380	3300	4300	2320	3310	3339.17	0.64	0	28452	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	556	-12.29	3.10	12	0.34	-273.00	1083.00	12800	20230117	-73.79	2715	20231031	23.57	3390	-1.03	20240103	3240	3.55	20240102	12800	-73.79	20230117	2715	23.57	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
92	20240105	101206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	40	2	1.21	146268930	43895	30.33	3325	3360	3300	4300	2320	3310	3332.25	0.64	0	27058	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	556	-12.27	3.09	12	0.26	-273.00	1083.00	12800	20230117	-73.83	2715	20231031	23.39	3390	-1.18	20240103	3240	3.40	20240102	12800	-73.83	20230117	2715	23.39	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
93	20240105	091202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-10	5	-0.30	3772455	1138	0.79	3325	3325	3300	4300	2320	3310	3314.99	0.64	0	146	3403	3356	3308	3261	3213	3332	3237	17	990	100	2110	5	1	16585796	547	-12.09	3.05	12	0.01	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	3390	-2.65	20240103	3240	1.85	20240102	12800	-74.22	20230117	2715	21.55	20231031	4.07	N	417180	100	16 억		106520	N	N	0	N	00	N
94	20240104	161200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-45	5	-1.34	472186195	143039	83.84	3355	3355	3260	4360	2350	3355	3301.08	0.75	0	-18671	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	549	-12.12	3.06	12	0.86	-273.00	1083.00	12800	20230117	-74.14	2715	20231031	21.92	3390	-2.36	20240103	3240	2.16	20240102	12800	-74.14	20230117	2715	21.92	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
95	20240104	151202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-65	5	-1.94	455677780	138045	80.92	3355	3355	3260	4360	2350	3355	3300.94	0.75	0	-19664	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	546	-12.05	3.04	12	0.83	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	3390	-2.95	20240103	3240	1.54	20240102	12800	-74.30	20230117	2715	21.18	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
96	20240104	141202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-80	5	-2.38	396599575	120036	70.36	3355	3355	3260	4360	2350	3355	3304.01	0.75	0	-20312	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	543	-12.00	3.02	12	0.72	-273.00	1083.00	12800	20230117	-74.41	2715	20231031	20.63	3390	-3.39	20240103	3240	1.08	20240102	12800	-74.41	20230117	2715	20.63	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
97	20240104	131202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-65	5	-1.94	348178775	105236	61.68	3355	3355	3260	4360	2350	3355	3308.55	0.75	0	-21483	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	546	-12.05	3.04	12	0.63	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	3390	-2.95	20240103	3240	1.54	20240102	12800	-74.30	20230117	2715	21.18	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
98	20240104	121158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-55	5	-1.64	327150015	98843	57.94	3355	3355	3260	4360	2350	3355	3309.79	0.75	0	-21701	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	547	-12.09	3.05	12	0.60	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	3390	-2.65	20240103	3240	1.85	20240102	12800	-74.22	20230117	2715	21.55	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
99	20240104	111158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-95	5	-2.83	274350725	82764	48.51	3355	3355	3260	4360	2350	3355	3314.86	0.75	0	-20345	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	541	-11.94	3.01	12	0.50	-273.00	1083.00	12800	20230117	-74.53	2715	20231031	20.07	3390	-3.83	20240103	3240	0.62	20240102	12800	-74.53	20230117	2715	20.07	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
100	20240104	101157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-55	5	-1.64	197278780	59359	34.79	3355	3355	3300	4360	2350	3355	3323.49	0.75	0	-9407	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	547	-12.09	3.05	12	0.36	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	3390	-2.65	20240103	3240	1.85	20240102	12800	-74.22	20230117	2715	21.55	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
101	20240104	091202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-35	5	-1.04	34874375	10433	6.12	3355	3355	3320	4360	2350	3355	3342.70	0.75	0	1008	3465	3410	3335	3280	3205	3437	3307	17	1005	100	2140	5	1	16585796	551	-12.16	3.07	12	0.06	-273.00	1083.00	12800	20230117	-74.06	2715	20231031	22.28	3390	-2.06	20240103	3240	2.47	20240102	12800	-74.06	20230117	2715	22.28	20231031	4.17	N	417180	100	16 억		125128	N	N	0	N	00	N
102	20240103	161158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	65	2	1.98	564971335	169407	157.82	3290	3390	3260	4275	2305	3290	3334.97	0.57	0	30614	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	556	-12.29	3.10	12	1.02	-273.00	1083.00	12800	20230117	-73.79	2715	20231031	23.57	3390	-1.03	20240103	3240	3.55	20240102	12800	-73.79	20230117	2715	23.57	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
103	20240103	151155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	50	2	1.52	542035840	162550	151.43	3290	3390	3260	4275	2305	3290	3334.58	0.57	0	27580	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	554	-12.23	3.08	12	0.98	-273.00	1083.00	12800	20230117	-73.91	2715	20231031	23.02	3390	-1.47	20240103	3240	3.09	20240102	12800	-73.91	20230117	2715	23.02	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
104	20240103	141153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	65	2	1.98	464016085	139227	129.70	3290	3390	3260	4275	2305	3290	3332.80	0.57	0	23409	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	556	-12.29	3.10	12	0.84	-273.00	1083.00	12800	20230117	-73.79	2715	20231031	23.57	3390	-1.03	20240103	3240	3.55	20240102	12800	-73.79	20230117	2715	23.57	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
105	20240103	131155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	50	2	1.52	365206980	109762	102.25	3290	3360	3260	4275	2305	3290	3327.26	0.57	0	21641	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	554	-12.23	3.08	12	0.66	-273.00	1083.00	12800	20230117	-73.91	2715	20231031	23.02	3360	-0.60	20240103	3240	3.09	20240102	12800	-73.91	20230117	2715	23.02	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
106	20240103	121159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	45	2	1.37	268738350	80895	75.36	3290	3355	3260	4275	2305	3290	3322.06	0.57	0	11297	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	553	-12.22	3.08	12	0.49	-273.00	1083.00	12800	20230117	-73.95	2715	20231031	22.84	3355	-0.60	20240103	3240	2.93	20240102	12800	-73.95	20230117	2715	22.84	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
107	20240103	111154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	30	2	0.91	217042565	65332	60.86	3290	3355	3260	4275	2305	3290	3322.15	0.57	0	9404	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	551	-12.16	3.07	12	0.39	-273.00	1083.00	12800	20230117	-74.06	2715	20231031	22.28	3355	-1.04	20240103	3240	2.47	20240102	12800	-74.06	20230117	2715	22.28	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
108	20240103	101154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	40	2	1.22	161233805	48557	45.24	3290	3355	3260	4275	2305	3290	3320.51	0.57	0	3965	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	552	-12.20	3.07	12	0.29	-273.00	1083.00	12800	20230117	-73.98	2715	20231031	22.65	3355	-0.75	20240103	3240	2.78	20240102	12800	-73.98	20230117	2715	22.65	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
109	20240103	091153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	0	3	0.00	22578605	6871	6.40	3290	3295	3260	4275	2305	3290	3286.07	0.57	0	-2561	3390	3340	3290	3240	3190	3365	3265	17	985	100	2100	5	1	16585796	546	-12.05	3.04	12	0.04	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	3340	-1.50	20240102	3240	1.54	20240102	12800	-74.30	20230117	2715	21.18	20231031	4.19	N	417180	100	16 억		94572	N	N	0	N	00	N
110	20240102	161151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	40	2	1.23	351592805	106863	74.02	3265	3340	3240	4225	2275	3250	3290.13	0.48	0	13677	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	546	-12.05	3.04	12	0.64	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	3340	-1.50	20240102	3240	1.54	20240102	12800	-74.30	20230117	2715	21.18	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
111	20240102	151150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	60	2	1.85	324345800	98596	68.30	3265	3340	3240	4225	2275	3250	3289.64	0.48	0	11821	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	549	-12.12	3.06	12	0.59	-273.00	1083.00	12800	20230117	-74.14	2715	20231031	21.92	3340	-0.90	20240102	3240	2.16	20240102	12800	-74.14	20230117	2715	21.92	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
112	20240102	141151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	70	2	2.15	273317090	83150	57.60	3265	3340	3240	4225	2275	3250	3287.04	0.48	0	6941	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	551	-12.16	3.07	12	0.50	-273.00	1083.00	12800	20230117	-74.06	2715	20231031	22.28	3340	-0.60	20240102	3240	2.47	20240102	12800	-74.06	20230117	2715	22.28	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
113	20240102	131145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	40	2	1.23	220124450	67106	46.48	3265	3320	3240	4225	2275	3250	3280.25	0.48	0	5817	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	546	-12.05	3.04	12	0.40	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	3320	-0.90	20240102	3240	1.54	20240102	12800	-74.30	20230117	2715	21.18	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
114	20240102	121145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	30	2	0.92	111160910	34080	23.61	3265	3290	3240	4225	2275	3250	3261.76	0.48	0	5096	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	544	-12.01	3.03	12	0.21	-273.00	1083.00	12800	20230117	-74.38	2715	20231031	20.81	3290	-0.30	20240102	3240	1.23	20240102	12800	-74.38	20230117	2715	20.81	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
115	20240102	111143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	0	3	0.00	89634135	27482	19.04	3265	3290	3240	4225	2275	3250	3261.56	0.48	0	1652	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	539	-11.90	3.00	12	0.17	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	3290	-1.22	20240102	3240	0.31	20240102	12800	-74.61	20230117	2715	19.71	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
116	20240102	101134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	5	2	0.15	28489670	8760	6.07	3265	3275	3240	4225	2275	3250	3252.25	0.48	0	-5411	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	540	-11.92	3.01	12	0.05	-273.00	1083.00	12800	20230117	-74.57	2715	20231031	19.89	3275	-0.61	20240102	3240	0.46	20240102	12800	-74.57	20230117	2715	19.89	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N
117	20240102	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	0	3	0.00	0	0	0.00	0	0	0	4225	2275	3250	0.00	0.48	0	0	3326	3287	3231	3192	3136	3307	3212	17	975	100	2080	5	1	16585796	539	-11.90	3.00	12	0.00	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	0	0.00	0	0	0.00	0	12800	-74.61	20230117	2715	19.71	20231031	4.20	N	417180	100	16 억		79301	N	N	0	N	00	N