KissMeData/033130/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	120418	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2170	10	2	0.46	150364030	69465	48.30	2145	2175	2145	2805	1515	2160	2164.60	4.36	41373	40773	2223	2191	2168	2136	2113	2180	2125	186	645	500	1550	5	1	37115267	805	28.93	0.98	12	0.19	75.00	2204.00	2655	20230308	-18.27	1877	20231023	15.61	2345	-7.46	20240102	2100	3.33	20240117	2655	-18.27	20230308	1877	15.61	20231023	3.29	N	033130	500	185 억		793738	N	N	0	N	00	N
3	20240123	110417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2160	0	3	0.00	106738180	49353	34.32	2145	2175	2145	2805	1515	2160	2162.75	4.27	24566	23504	2223	2191	2168	2136	2113	2180	2125	186	645	500	1550	5	1	37115267	802	28.80	0.98	12	0.13	75.00	2204.00	2655	20230308	-18.64	1877	20231023	15.08	2345	-7.89	20240102	2100	2.86	20240117	2655	-18.64	20230308	1877	15.08	20231023	3.29	N	033130	500	185 억		776931	N	N	0	N	00	N
4	20240123	100417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2165	5	2	0.23	85679655	39626	27.55	2145	2175	2145	2805	1515	2160	2162.21	4.23	17764	17664	2223	2191	2168	2136	2113	2180	2125	186	645	500	1550	5	1	37115267	804	28.87	0.98	12	0.11	75.00	2204.00	2655	20230308	-18.46	1877	20231023	15.34	2345	-7.68	20240102	2100	3.10	20240117	2655	-18.46	20230308	1877	15.34	20231023	3.29	N	033130	500	185 억		770129	N	N	0	N	00	N
5	20240123	090416	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2170	10	2	0.46	16163860	7452	5.18	2145	2175	2145	2805	1515	2160	2169.06	4.15	2324	1257	2223	2191	2168	2136	2113	2180	2125	186	645	500	1550	5	1	37115267	805	28.93	0.98	12	0.02	75.00	2204.00	2655	20230308	-18.27	1877	20231023	15.61	2345	-7.46	20240102	2100	3.33	20240117	2655	-18.27	20230308	1877	15.61	20231023	3.29	N	033130	500	185 억		754689	N	N	0	N	00	N
6	20240119	160413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2185	20	2	0.92	241208995	110509	84.64	2175	2200	2165	2810	1520	2165	2182.71	4.11	14556	14555	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	811	29.13	0.99	12	0.30	75.00	2204.00	2655	20230308	-17.70	1877	20231023	16.41	2345	-6.82	20240102	2100	4.05	20240117	2655	-17.70	20230308	1877	16.41	20231023	3.33	N	033130	500	185 억		747390	N	N	0	N	00	N
7	20240119	150415	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2175	10	2	0.46	231210550	105923	81.13	2175	2200	2165	2810	1520	2165	2182.82	4.11	14474	14473	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	807	29.00	0.99	12	0.29	75.00	2204.00	2655	20230308	-18.08	1877	20231023	15.88	2345	-7.25	20240102	2100	3.57	20240117	2655	-18.08	20230308	1877	15.88	20231023	3.33	N	033130	500	185 억		747308	N	N	0	N	00	N
8	20240119	140413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2180	15	2	0.69	214359955	98146	75.17	2175	2200	2170	2810	1520	2165	2184.09	4.11	14760	14759	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	809	29.07	0.99	12	0.26	75.00	2204.00	2655	20230308	-17.89	1877	20231023	16.14	2345	-7.04	20240102	2100	3.81	20240117	2655	-17.89	20230308	1877	16.14	20231023	3.33	N	033130	500	185 억		747594	N	N	0	N	00	N
9	20240119	130415	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2190	25	2	1.15	186009120	85117	65.19	2175	2200	2170	2810	1520	2165	2185.33	4.12	16064	16063	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	813	29.20	0.99	12	0.23	75.00	2204.00	2655	20230308	-17.51	1877	20231023	16.68	2345	-6.61	20240102	2100	4.29	20240117	2655	-17.51	20230308	1877	16.68	20231023	3.33	N	033130	500	185 억		748898	N	N	0	N	00	N
10	20240119	120417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2190	25	2	1.15	155911995	71368	54.66	2175	2200	2170	2810	1520	2165	2184.62	4.16	24596	24595	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	813	29.20	0.99	12	0.19	75.00	2204.00	2655	20230308	-17.51	1877	20231023	16.68	2345	-6.61	20240102	2100	4.29	20240117	2655	-17.51	20230308	1877	16.68	20231023	3.33	N	033130	500	185 억		757430	N	N	0	N	00	N
11	20240119	110416	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2180	15	2	0.69	133815465	61276	46.93	2175	2200	2170	2810	1520	2165	2183.82	4.17	24760	24759	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	809	29.07	0.99	12	0.17	75.00	2204.00	2655	20230308	-17.89	1877	20231023	16.14	2345	-7.04	20240102	2100	3.81	20240117	2655	-17.89	20230308	1877	16.14	20231023	3.33	N	033130	500	185 억		757594	N	N	0	N	00	N
12	20240119	100419	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2175	10	2	0.46	112546185	51540	39.48	2175	2200	2170	2810	1520	2165	2183.67	4.15	21907	21072	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	807	29.00	0.99	12	0.14	75.00	2204.00	2655	20230308	-18.08	1877	20231023	15.88	2345	-7.25	20240102	2100	3.57	20240117	2655	-18.08	20230308	1877	15.88	20231023	3.33	N	033130	500	185 억		754741	N	N	0	N	00	N
13	20240119	090414	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2175	10	2	0.46	5776175	2661	2.04	2175	2175	2170	2810	1520	2165	2170.68	4.02	-1746	-2150	2198	2181	2148	2131	2098	2190	2140	186	645	500	1550	5	1	37115267	807	29.00	0.99	12	0.01	75.00	2204.00	2655	20230308	-18.08	1877	20231023	15.88	2345	-7.25	20240102	2100	3.57	20240117	2655	-18.08	20230308	1877	15.88	20231023	3.33	N	033130	500	185 억		731088	N	N	0	N	00	N
14	20240118	160413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2165	50	2	2.36	278776255	130345	38.93	2120	2165	2115	2745	1485	2115	2138.75	4.03	28360	28360	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	804	28.87	0.98	12	0.35	75.00	2204.00	2655	20230308	-18.46	1877	20231023	15.34	2345	-7.68	20240102	2100	3.10	20240117	2655	-18.46	20230308	1877	15.34	20231023	3.38	N	033130	500	185 억		732834	N	N	0	N	00	N
15	20240118	150414	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2155	40	2	1.89	266151505	124508	37.19	2120	2155	2115	2745	1485	2115	2137.63	4.05	31934	30259	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	800	28.73	0.98	12	0.34	75.00	2204.00	2655	20230308	-18.83	1877	20231023	14.81	2345	-8.10	20240102	2100	2.62	20240117	2655	-18.83	20230308	1877	14.81	20231023	3.38	N	033130	500	185 억		736408	N	N	0	N	00	N
16	20240118	140414	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2135	20	2	0.95	177962680	83400	24.91	2120	2150	2115	2745	1485	2115	2133.85	3.86	-1777	-1777	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	792	28.47	0.97	12	0.22	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2100	1.67	20240117	2655	-19.59	20230308	1877	13.75	20231023	3.38	N	033130	500	185 억		702697	N	N	0	N	00	N
17	20240118	130414	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2145	30	2	1.42	124429775	58359	17.43	2120	2150	2115	2745	1485	2115	2132.14	3.95	14679	10571	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	796	28.60	0.97	12	0.16	75.00	2204.00	2655	20230308	-19.21	1877	20231023	14.28	2345	-8.53	20240102	2100	2.14	20240117	2655	-19.21	20230308	1877	14.28	20231023	3.38	N	033130	500	185 억		719153	N	N	0	N	00	N
18	20240118	120415	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2135	20	2	0.95	90343880	42426	12.67	2120	2145	2115	2745	1485	2115	2129.45	3.92	7576	7576	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	792	28.47	0.97	12	0.11	75.00	2204.00	2655	20230308	-19.59	1877	20231023	13.75	2345	-8.96	20240102	2100	1.67	20240117	2655	-19.59	20230308	1877	13.75	20231023	3.38	N	033130	500	185 억		712050	N	N	0	N	00	N
19	20240118	110416	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2140	25	2	1.18	79169050	37201	11.11	2120	2140	2115	2745	1485	2115	2128.14	3.91	6257	6257	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	794	28.53	0.97	12	0.10	75.00	2204.00	2655	20230308	-19.40	1877	20231023	14.01	2345	-8.74	20240102	2100	1.90	20240117	2655	-19.40	20230308	1877	14.01	20231023	3.38	N	033130	500	185 억		710731	N	N	0	N	00	N
20	20240118	100413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	36962950	17421	5.20	2120	2135	2115	2745	1485	2115	2121.75	3.87	-296	-371	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	785	28.20	0.96	12	0.05	75.00	2204.00	2655	20230308	-20.34	1877	20231023	12.68	2345	-9.81	20240102	2100	0.71	20240117	2655	-20.34	20230308	1877	12.68	20231023	3.38	N	033130	500	185 억		704178	N	N	0	N	00	N
21	20240118	090413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2120	5	2	0.24	2792090	1317	0.39	2120	2125	2120	2745	1485	2115	2120.04	3.87	-169	-169	2225	2170	2135	2080	2045	2152	2062	186	630	500	1520	5	1	37115267	787	28.27	0.96	12	0.00	75.00	2204.00	2655	20230308	-20.15	1877	20231023	12.95	2345	-9.59	20240102	2100	0.95	20240117	2655	-20.15	20230308	1877	12.95	20231023	3.38	N	033130	500	185 억		704305	N	N	0	N	00	N
22	20240117	160412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	-65	5	-2.98	704950925	331656	128.33	2180	2190	2100	2830	1530	2180	2125.55	3.87	3925	2529	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	785	28.20	0.96	12	0.89	75.00	2204.00	2690	20230111	-21.38	1877	20231023	12.68	2345	-9.81	20240102	2100	0.71	20240117	2655	-20.34	20230308	1877	12.68	20231023	3.46	N	033130	500	185 억		704474	N	N	0	N	00	N
23	20240117	150415	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2110	-70	5	-3.21	611281545	287222	111.14	2180	2190	2105	2830	1530	2180	2128.25	3.89	6275	4879	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	783	28.13	0.96	12	0.77	75.00	2204.00	2690	20230111	-21.56	1877	20231023	12.41	2345	-10.02	20240102	2105	0.24	20240117	2655	-20.53	20230308	1877	12.41	20231023	3.46	N	033130	500	185 억		706824	N	N	0	N	00	N
24	20240117	140413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2125	-55	5	-2.52	549476215	257984	99.83	2180	2190	2110	2830	1530	2180	2129.88	3.91	10584	9188	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	789	28.33	0.96	12	0.70	75.00	2204.00	2690	20230111	-21.00	1877	20231023	13.21	2345	-9.38	20240102	2110	0.71	20240117	2655	-19.96	20230308	1877	13.21	20231023	3.46	N	033130	500	185 억		711133	N	N	0	N	00	N
25	20240117	130413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2120	-60	5	-2.75	484070030	227030	87.85	2180	2190	2110	2830	1530	2180	2132.19	3.91	10376	8584	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	787	28.27	0.96	12	0.61	75.00	2204.00	2690	20230111	-21.19	1877	20231023	12.95	2345	-9.59	20240102	2110	0.47	20240117	2655	-20.15	20230308	1877	12.95	20231023	3.46	N	033130	500	185 억		710925	N	N	0	N	00	N
26	20240117	120415	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2120	-60	5	-2.75	414316865	194085	75.10	2180	2190	2115	2830	1530	2180	2134.72	3.92	12809	11497	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	787	28.27	0.96	12	0.52	75.00	2204.00	2690	20230111	-21.19	1877	20231023	12.95	2345	-9.59	20240102	2115	0.24	20240117	2655	-20.15	20230308	1877	12.95	20231023	3.46	N	033130	500	185 억		713358	N	N	0	N	00	N
27	20240117	110414	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2130	-50	5	-2.29	324160390	151639	58.68	2180	2190	2115	2830	1530	2180	2137.71	3.91	11115	10894	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	791	28.40	0.97	12	0.41	75.00	2204.00	2690	20230111	-20.82	1877	20231023	13.48	2345	-9.17	20240102	2115	0.71	20240117	2655	-19.77	20230308	1877	13.48	20231023	3.46	N	033130	500	185 억		711664	N	N	0	N	00	N
28	20240117	100412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2150	-30	5	-1.38	110241090	51191	19.81	2180	2190	2140	2830	1530	2180	2153.52	3.83	-4804	-4538	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	798	28.67	0.98	12	0.14	75.00	2204.00	2690	20230111	-20.07	1877	20231023	14.54	2345	-8.32	20240102	2140	0.47	20240117	2655	-19.02	20230308	1877	14.54	20231023	3.46	N	033130	500	185 억		695745	N	N	0	N	00	N
29	20240117	090413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2165	-15	5	-0.69	30183830	13956	5.40	2180	2190	2150	2830	1530	2180	2162.79	3.84	-1705	-1475	2293	2236	2203	2146	2113	2220	2130	186	650	500	1560	5	1	37115267	804	28.87	0.98	12	0.04	75.00	2204.00	2690	20230111	-19.52	1877	20231023	15.34	2345	-7.68	20240102	2150	0.70	20240117	2655	-18.46	20230308	1877	15.34	20231023	3.46	N	033130	500	185 억		698844	N	N	0	N	00	N
30	20240116	160412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2180	-60	5	-2.68	564445980	256312	189.26	2225	2260	2170	2910	1570	2240	2202.21	3.85	-13851	-13693	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	809	29.07	0.99	12	0.69	75.00	2204.00	2705	20230110	-19.41	1877	20231023	16.14	2345	-7.04	20240102	2170	0.46	20240116	2655	-17.89	20230308	1877	16.14	20231023	3.42	N	033130	500	185 억		699487	N	N	0	N	00	N
31	20240116	150412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2180	-60	5	-2.68	502523450	227988	168.35	2225	2260	2170	2910	1570	2240	2204.17	3.88	-8574	-6991	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	809	29.07	0.99	12	0.61	75.00	2204.00	2705	20230110	-19.41	1877	20231023	16.14	2345	-7.04	20240102	2170	0.46	20240116	2655	-17.89	20230308	1877	16.14	20231023	3.42	N	033130	500	185 억		704764	N	N	0	N	00	N
32	20240116	140413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2195	-45	5	-2.01	422784275	191466	141.38	2225	2260	2190	2910	1570	2240	2208.14	3.93	1497	5553	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	815	29.27	1.00	12	0.52	75.00	2204.00	2705	20230110	-18.85	1877	20231023	16.94	2345	-6.40	20240102	2190	0.23	20240116	2655	-17.33	20230308	1877	16.94	20231023	3.42	N	033130	500	185 억		714835	N	N	0	N	00	N
33	20240116	130412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2195	-45	5	-2.01	403196570	182546	134.79	2225	2260	2190	2910	1570	2240	2208.74	3.97	7893	11949	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	815	29.27	1.00	12	0.49	75.00	2204.00	2705	20230110	-18.85	1877	20231023	16.94	2345	-6.40	20240102	2190	0.23	20240116	2655	-17.33	20230308	1877	16.94	20231023	3.42	N	033130	500	185 억		721231	N	N	0	N	00	N
34	20240116	120413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2205	-35	5	-1.56	348804930	157793	116.52	2225	2260	2190	2910	1570	2240	2210.52	3.97	9519	13575	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	818	29.40	1.00	12	0.43	75.00	2204.00	2705	20230110	-18.48	1877	20231023	17.47	2345	-5.97	20240102	2190	0.68	20240116	2655	-16.95	20230308	1877	17.47	20231023	3.42	N	033130	500	185 억		722857	N	N	0	N	00	N
35	20240116	110411	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2210	-30	5	-1.34	335586095	151785	112.08	2225	2260	2190	2910	1570	2240	2210.93	3.98	9734	13757	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	820	29.47	1.00	12	0.41	75.00	2204.00	2705	20230110	-18.30	1877	20231023	17.74	2345	-5.76	20240102	2190	0.91	20240116	2655	-16.76	20230308	1877	17.74	20231023	3.42	N	033130	500	185 억		723072	N	N	0	N	00	N
36	20240116	100412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2215	-25	5	-1.12	255756670	115440	85.24	2225	2260	2200	2910	1570	2240	2215.49	3.97	8374	12430	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	822	29.53	1.00	12	0.31	75.00	2204.00	2705	20230110	-18.11	1877	20231023	18.01	2345	-5.54	20240102	2200	0.68	20240116	2655	-16.57	20230308	1877	18.01	20231023	3.42	N	033130	500	185 억		721712	N	N	0	N	00	N
37	20240116	090410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	10	2	0.45	10266355	4585	3.39	2225	2260	2225	2910	1570	2240	2239.12	3.91	-1561	-182	2276	2257	2246	2227	2216	2252	2222	186	670	500	1610	5	1	37115267	835	30.00	1.02	12	0.01	75.00	2204.00	2705	20230110	-16.82	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2655	-15.25	20230308	1877	19.87	20231023	3.42	N	033130	500	185 억		711777	N	N	0	N	00	N
38	20240115	160411	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2240	-10	5	-0.44	299954610	133610	52.73	2250	2265	2235	2925	1575	2250	2245.10	3.92	10955	10445	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	831	29.87	1.02	12	0.36	75.00	2204.00	2705	20230110	-17.19	1877	20231023	19.34	2345	-4.48	20240102	2220	0.90	20240102	2655	-15.63	20230308	1877	19.34	20231023	3.45	N	033130	500	185 억		713338	N	N	0	N	00	N
39	20240115	150412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2240	-10	5	-0.44	274513265	122248	48.25	2250	2265	2235	2925	1575	2250	2245.54	3.92	9714	8511	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	831	29.87	1.02	12	0.33	75.00	2204.00	2705	20230110	-17.19	1877	20231023	19.34	2345	-4.48	20240102	2220	0.90	20240102	2655	-15.63	20230308	1877	19.34	20231023	3.45	N	033130	500	185 억		712097	N	N	0	N	00	N
40	20240115	140412	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2245	-5	5	-0.22	222478410	99038	39.09	2250	2265	2235	2925	1575	2250	2246.39	3.91	8261	7751	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	833	29.93	1.02	12	0.27	75.00	2204.00	2705	20230110	-17.01	1877	20231023	19.61	2345	-4.26	20240102	2220	1.13	20240102	2655	-15.44	20230308	1877	19.61	20231023	3.45	N	033130	500	185 억		710644	N	N	0	N	00	N
41	20240115	130411	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	0	3	0.00	197109640	87708	34.62	2250	2265	2235	2925	1575	2250	2247.34	3.91	9341	8786	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	835	30.00	1.02	12	0.24	75.00	2204.00	2705	20230110	-16.82	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2655	-15.25	20230308	1877	19.87	20231023	3.45	N	033130	500	185 억		711724	N	N	0	N	00	N
42	20240115	120410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	5	2	0.22	187055855	83235	32.85	2250	2265	2235	2925	1575	2250	2247.32	3.91	8910	8900	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	837	30.07	1.02	12	0.22	75.00	2204.00	2705	20230110	-16.64	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2655	-15.07	20230308	1877	20.14	20231023	3.45	N	033130	500	185 억		711293	N	N	0	N	00	N
43	20240115	110410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2240	-10	5	-0.44	154306960	68611	27.08	2250	2265	2235	2925	1575	2250	2249.01	3.89	5254	5244	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	831	29.87	1.02	12	0.18	75.00	2204.00	2705	20230110	-17.19	1877	20231023	19.34	2345	-4.48	20240102	2220	0.90	20240102	2655	-15.63	20230308	1877	19.34	20231023	3.45	N	033130	500	185 억		707637	N	N	0	N	00	N
44	20240115	100410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	0	3	0.00	96686840	43038	16.99	2250	2265	2235	2925	1575	2250	2246.55	3.91	8121	7654	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	835	30.00	1.02	12	0.12	75.00	2204.00	2705	20230110	-16.82	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2655	-15.25	20230308	1877	19.87	20231023	3.45	N	033130	500	185 억		710504	N	N	0	N	00	N
45	20240115	090410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	0	3	0.00	19888910	8858	3.50	2250	2255	2235	2925	1575	2250	2245.30	3.86	-789	-443	2313	2281	2253	2221	2193	2267	2207	186	675	500	1620	5	1	37115267	835	30.00	1.02	12	0.02	75.00	2204.00	2705	20230110	-16.82	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2655	-15.25	20230308	1877	19.87	20231023	3.45	N	033130	500	185 억		701594	N	N	0	N	00	N
46	20240112	160408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	-25	5	-1.10	548920490	244278	101.80	2280	2285	2225	2955	1595	2275	2247.04	3.86	-103684	-103769	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	835	30.00	1.02	12	0.66	75.00	2204.00	2705	20230110	-16.82	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2655	-15.25	20230308	1877	19.87	20231023	3.46	N	033130	500	185 억		702383	N	N	0	N	00	N
47	20240112	150410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2235	-40	5	-1.76	449177740	199846	83.28	2280	2285	2225	2955	1595	2275	2247.62	3.93	-91052	-91137	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	830	29.80	1.01	12	0.54	75.00	2204.00	2705	20230110	-17.38	1877	20231023	19.07	2345	-4.69	20240102	2220	0.68	20240102	2655	-15.82	20230308	1877	19.07	20231023	3.46	N	033130	500	185 억		715015	N	N	0	N	00	N
48	20240112	140409	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2235	-40	5	-1.76	366191340	162648	67.78	2280	2285	2230	2955	1595	2275	2251.43	3.98	-81839	-81924	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	830	29.80	1.01	12	0.44	75.00	2204.00	2705	20230110	-17.38	1877	20231023	19.07	2345	-4.69	20240102	2220	0.68	20240102	2655	-15.82	20230308	1877	19.07	20231023	3.46	N	033130	500	185 억		724228	N	N	0	N	00	N
49	20240112	130408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	-25	5	-1.10	220773485	97695	40.71	2280	2285	2245	2955	1595	2275	2259.82	4.21	-39592	-39677	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	835	30.00	1.02	12	0.26	75.00	2204.00	2705	20230110	-16.82	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2655	-15.25	20230308	1877	19.87	20231023	3.46	N	033130	500	185 억		766475	N	N	0	N	00	N
50	20240112	120408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	-20	5	-0.88	170940855	75581	31.50	2280	2285	2250	2955	1595	2275	2261.69	4.28	-27435	-27520	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	837	30.07	1.02	12	0.20	75.00	2204.00	2705	20230110	-16.64	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2655	-15.07	20230308	1877	20.14	20231023	3.46	N	033130	500	185 억		778632	N	N	0	N	00	N
51	20240112	110408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	-10	5	-0.44	132395985	58527	24.39	2280	2285	2250	2955	1595	2275	2262.14	4.29	-26502	-26587	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	841	30.20	1.03	12	0.16	75.00	2204.00	2705	20230110	-16.27	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2655	-14.69	20230308	1877	20.67	20231023	3.46	N	033130	500	185 억		779565	N	N	0	N	00	N
52	20240112	100409	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	-15	5	-0.66	107957100	47700	19.88	2280	2285	2250	2955	1595	2275	2263.25	4.29	-25202	-25287	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	839	30.13	1.03	12	0.13	75.00	2204.00	2705	20230110	-16.45	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2655	-14.88	20230308	1877	20.40	20231023	3.46	N	033130	500	185 억		780865	N	N	0	N	00	N
53	20240112	090408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	5	2	0.22	1512940	664	0.28	2280	2285	2275	2955	1595	2275	2278.52	4.43	282	-8	2331	2302	2266	2237	2201	2317	2252	186	680	500	1630	5	1	37115267	846	30.40	1.03	12	0.00	75.00	2204.00	2705	20230110	-15.71	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2655	-14.12	20230308	1877	21.47	20231023	3.46	N	033130	500	185 억		806349	N	N	0	N	00	N
54	20240111	160406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	30	2	1.34	542363835	239368	99.38	2255	2295	2230	2915	1575	2245	2265.81	4.43	8424	8479	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	844	30.33	1.03	12	0.64	75.00	2204.00	2725	20230105	-16.51	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2690	-15.43	20230111	1877	21.20	20231023	3.62	N	033130	500	185 억		806067	N	N	0	N	00	N
55	20240111	150410	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2290	45	2	2.00	498181235	219988	91.33	2255	2295	2230	2915	1575	2245	2264.58	4.42	6508	6478	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	850	30.53	1.04	12	0.59	75.00	2204.00	2725	20230105	-15.96	1877	20231023	22.00	2345	-2.35	20240102	2220	3.15	20240102	2690	-14.87	20230111	1877	22.00	20231023	3.62	N	033130	500	185 억		804151	N	N	0	N	00	N
56	20240111	140408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	20	2	0.89	264209855	117348	48.72	2255	2265	2230	2915	1575	2245	2251.51	4.36	-5500	-5530	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	841	30.20	1.03	12	0.32	75.00	2204.00	2725	20230105	-16.88	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2690	-15.80	20230111	1877	20.67	20231023	3.62	N	033130	500	185 억		792143	N	N	0	N	00	N
57	20240111	130406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	5	2	0.22	223558480	99327	41.24	2255	2265	2230	2915	1575	2245	2250.73	4.35	-6256	-6313	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	835	30.00	1.02	12	0.27	75.00	2204.00	2725	20230105	-17.43	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2690	-16.36	20230111	1877	19.87	20231023	3.62	N	033130	500	185 억		791387	N	N	0	N	00	N
58	20240111	120407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	10	2	0.45	183597940	81598	33.88	2255	2265	2230	2915	1575	2245	2250.03	4.36	-4799	-4829	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	837	30.07	1.02	12	0.22	75.00	2204.00	2725	20230105	-17.25	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2690	-16.17	20230111	1877	20.14	20231023	3.62	N	033130	500	185 억		792844	N	N	0	N	00	N
59	20240111	110409	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	10	2	0.45	159060385	70695	29.35	2255	2265	2230	2915	1575	2245	2249.95	4.35	-6197	-6227	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	837	30.07	1.02	12	0.19	75.00	2204.00	2725	20230105	-17.25	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2690	-16.17	20230111	1877	20.14	20231023	3.62	N	033130	500	185 억		791446	N	N	0	N	00	N
60	20240111	100408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	20	2	0.89	126388630	56220	23.34	2255	2265	2230	2915	1575	2245	2248.11	4.36	-4471	-4501	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	841	30.20	1.03	12	0.15	75.00	2204.00	2725	20230105	-16.88	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2690	-15.80	20230111	1877	20.67	20231023	3.62	N	033130	500	185 억		793172	N	N	0	N	00	N
61	20240111	090407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	10	2	0.45	36210200	16185	6.72	2255	2255	2230	2915	1575	2245	2237.27	4.40	2878	2848	2311	2277	2261	2227	2211	2270	2220	186	670	500	1610	5	1	37115267	837	30.07	1.02	12	0.04	75.00	2204.00	2725	20230105	-17.25	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2690	-16.17	20230111	1877	20.14	20231023	3.62	N	033130	500	185 억		800521	N	N	0	N	00	N
62	20240110	160406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2245	-35	5	-1.54	534113740	235994	93.38	2270	2295	2245	2960	1600	2280	2263.34	4.39	-28518	-28602	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	833	29.93	1.02	12	0.64	75.00	2204.00	2725	20230105	-17.61	1877	20231023	19.61	2345	-4.26	20240102	2220	1.13	20240102	2705	-17.01	20230110	1877	19.61	20231023	3.64	N	033130	500	185 억		797643	N	N	0	N	00	N
63	20240110	150407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	-30	5	-1.32	457484730	201877	79.88	2270	2295	2245	2960	1600	2280	2266.16	4.39	-27465	-27549	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	835	30.00	1.02	12	0.54	75.00	2204.00	2725	20230105	-17.43	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2705	-16.82	20230110	1877	19.87	20231023	3.64	N	033130	500	185 억		798696	N	N	0	N	00	N
64	20240110	140408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	-30	5	-1.32	403722530	177985	70.43	2270	2295	2245	2960	1600	2280	2268.30	4.42	-22229	-22385	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	835	30.00	1.02	12	0.48	75.00	2204.00	2725	20230105	-17.43	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2705	-16.82	20230110	1877	19.87	20231023	3.64	N	033130	500	185 억		803932	N	N	0	N	00	N
65	20240110	130406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	-5	5	-0.22	228491395	100302	39.69	2270	2295	2270	2960	1600	2280	2278.03	4.42	-21523	-21608	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	844	30.33	1.03	12	0.27	75.00	2204.00	2725	20230105	-16.51	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2705	-15.90	20230110	1877	21.20	20231023	3.64	N	033130	500	185 억		804638	N	N	0	N	00	N
66	20240110	120407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	0	3	0.00	191793200	84162	33.30	2270	2295	2270	2960	1600	2280	2278.86	4.45	-17001	-17086	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	846	30.40	1.03	12	0.23	75.00	2204.00	2725	20230105	-16.33	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2705	-15.71	20230110	1877	21.47	20231023	3.64	N	033130	500	185 억		809160	N	N	0	N	00	N
67	20240110	110407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	-5	5	-0.22	168993275	74134	29.33	2270	2295	2270	2960	1600	2280	2279.57	4.46	-15274	-15359	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	844	30.33	1.03	12	0.20	75.00	2204.00	2725	20230105	-16.51	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2705	-15.90	20230110	1877	21.20	20231023	3.64	N	033130	500	185 억		810887	N	N	0	N	00	N
68	20240110	100406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2290	10	2	0.44	113592170	49781	19.70	2270	2295	2270	2960	1600	2280	2281.84	4.46	-14252	-14337	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	850	30.53	1.04	12	0.13	75.00	2204.00	2725	20230105	-15.96	1877	20231023	22.00	2345	-2.35	20240102	2220	3.15	20240102	2705	-15.34	20230110	1877	22.00	20231023	3.64	N	033130	500	185 억		811909	N	N	0	N	00	N
69	20240110	090406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2290	10	2	0.44	12117045	5332	2.11	2270	2290	2270	2960	1600	2280	2272.51	4.54	402	66	2316	2297	2276	2257	2236	2307	2267	186	680	500	1640	5	1	37115267	850	30.53	1.04	12	0.01	75.00	2204.00	2725	20230105	-15.96	1877	20231023	22.00	2345	-2.35	20240102	2220	3.15	20240102	2705	-15.34	20230110	1877	22.00	20231023	3.64	N	033130	500	185 억		826563	N	N	0	N	00	N
70	20240109	160405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	15	2	0.66	573329165	252015	89.85	2275	2295	2255	2940	1590	2265	2274.98	4.54	39925	40005	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	846	30.40	1.03	12	0.68	75.00	2204.00	2725	20230105	-16.33	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2705	-15.71	20230110	1877	21.47	20231023	3.72	N	033130	500	185 억		826161	N	N	0	N	00	N
71	20240109	150406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2285	20	2	0.88	471838955	207516	73.99	2275	2295	2255	2940	1590	2265	2273.75	4.48	29310	29187	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	848	30.47	1.04	12	0.56	75.00	2204.00	2725	20230105	-16.15	1877	20231023	21.74	2345	-2.56	20240102	2220	2.93	20240102	2705	-15.53	20230110	1877	21.74	20231023	3.72	N	033130	500	185 억		815546	N	N	0	N	00	N
72	20240109	140405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2290	25	2	1.10	440288765	193679	69.05	2275	2295	2255	2940	1590	2265	2273.29	4.46	24487	24482	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	850	30.53	1.04	12	0.52	75.00	2204.00	2725	20230105	-15.96	1877	20231023	22.00	2345	-2.35	20240102	2220	3.15	20240102	2705	-15.34	20230110	1877	22.00	20231023	3.72	N	033130	500	185 억		810723	N	N	0	N	00	N
73	20240109	130405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2285	20	2	0.88	378427930	166548	59.38	2275	2295	2255	2940	1590	2265	2272.19	4.44	20543	20538	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	848	30.47	1.04	12	0.45	75.00	2204.00	2725	20230105	-16.15	1877	20231023	21.74	2345	-2.56	20240102	2220	2.93	20240102	2705	-15.53	20230110	1877	21.74	20231023	3.72	N	033130	500	185 억		806779	N	N	0	N	00	N
74	20240109	120408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2270	5	2	0.22	241215020	106470	37.96	2275	2285	2255	2940	1590	2265	2265.57	4.45	23146	23141	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	843	30.27	1.03	12	0.29	75.00	2204.00	2725	20230105	-16.70	1877	20231023	20.94	2345	-3.20	20240102	2220	2.25	20240102	2705	-16.08	20230110	1877	20.94	20231023	3.72	N	033130	500	185 억		809382	N	N	0	N	00	N
75	20240109	110405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2270	5	2	0.22	183660840	81104	28.92	2275	2285	2255	2940	1590	2265	2264.51	4.42	17231	17082	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	843	30.27	1.03	12	0.22	75.00	2204.00	2725	20230105	-16.70	1877	20231023	20.94	2345	-3.20	20240102	2220	2.25	20240102	2705	-16.08	20230110	1877	20.94	20231023	3.72	N	033130	500	185 억		803467	N	N	0	N	00	N
76	20240109	100406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	0	3	0.00	156405165	69054	24.62	2275	2285	2255	2940	1590	2265	2264.97	4.40	13970	13965	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	841	30.20	1.03	12	0.19	75.00	2204.00	2725	20230105	-16.88	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2705	-16.27	20230110	1877	20.67	20231023	3.72	N	033130	500	185 억		800206	N	N	0	N	00	N
77	20240109	090405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	15	2	0.66	9726165	4268	1.52	2275	2285	2270	2940	1590	2265	2278.86	4.34	2542	2537	2321	2292	2266	2237	2211	2280	2225	186	675	500	1630	5	1	37115267	846	30.40	1.03	12	0.01	75.00	2204.00	2725	20230105	-16.33	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2705	-15.71	20230110	1877	21.47	20231023	3.72	N	033130	500	185 억		788778	N	N	0	N	00	N
78	20240108	160405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	0	3	0.00	634406790	279094	74.98	2270	2295	2240	2940	1590	2265	2273.26	4.32	50287	48960	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	841	30.20	1.03	12	0.75	75.00	2204.00	2740	20230102	-17.34	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2705	-16.27	20230110	1877	20.67	20231023	3.56	N	033130	500	185 억		786236	N	N	0	N	00	N
79	20240108	150406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	15	2	0.66	576690310	253655	68.14	2270	2295	2240	2940	1590	2265	2273.52	4.30	46853	46852	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	846	30.40	1.03	12	0.68	75.00	2204.00	2740	20230102	-16.79	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2705	-15.71	20230110	1877	21.47	20231023	3.56	N	033130	500	185 억		782802	N	N	0	N	00	N
80	20240108	140405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	10	2	0.44	529360760	232837	62.55	2270	2295	2240	2940	1590	2265	2273.53	4.32	49039	48377	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	844	30.33	1.03	12	0.63	75.00	2204.00	2740	20230102	-16.97	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2705	-15.90	20230110	1877	21.20	20231023	3.56	N	033130	500	185 억		784988	N	N	0	N	00	N
81	20240108	130404	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	10	2	0.44	489607910	215331	57.85	2270	2295	2240	2940	1590	2265	2273.75	4.28	42793	42793	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	844	30.33	1.03	12	0.58	75.00	2204.00	2740	20230102	-16.97	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2705	-15.90	20230110	1877	21.20	20231023	3.56	N	033130	500	185 억		778742	N	N	0	N	00	N
82	20240108	120406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	15	2	0.66	380829210	167484	44.99	2270	2295	2240	2940	1590	2265	2273.82	4.15	19248	19248	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	846	30.40	1.03	12	0.45	75.00	2204.00	2740	20230102	-16.79	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2705	-15.71	20230110	1877	21.47	20231023	3.56	N	033130	500	185 억		755197	N	N	0	N	00	N
83	20240108	110406	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2290	25	2	1.10	296128600	130416	35.04	2270	2290	2240	2940	1590	2265	2270.65	4.14	16426	16426	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	850	30.53	1.04	12	0.35	75.00	2204.00	2740	20230102	-16.42	1877	20231023	22.00	2345	-2.35	20240102	2220	3.15	20240102	2705	-15.34	20230110	1877	22.00	20231023	3.56	N	033130	500	185 억		752375	N	N	0	N	00	N
84	20240108	100407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	10	2	0.44	153335090	67897	18.24	2270	2280	2240	2940	1590	2265	2258.35	4.03	-2484	-2484	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	844	30.33	1.03	12	0.18	75.00	2204.00	2740	20230102	-16.97	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2705	-15.90	20230110	1877	21.20	20231023	3.56	N	033130	500	185 억		733465	N	N	0	N	00	N
85	20240108	090405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2245	-20	5	-0.88	66868580	29721	7.98	2270	2280	2240	2940	1590	2265	2249.88	4.05	724	724	2325	2295	2275	2245	2225	2285	2235	186	675	500	1630	5	1	37115267	833	29.93	1.02	12	0.08	75.00	2204.00	2740	20230102	-18.07	1877	20231023	19.61	2345	-4.26	20240102	2220	1.13	20240102	2705	-17.01	20230110	1877	19.61	20231023	3.56	N	033130	500	185 억		736673	N	N	0	N	00	N
86	20240105	160405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	10	2	0.44	846815935	371815	113.93	2275	2305	2255	2930	1580	2255	2277.52	4.05	6592	4248	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	841	30.20	1.03	12	1.00	75.00	2204.00	2935	20221229	-22.83	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2725	-16.88	20230105	1877	20.67	20231023	3.59	N	033130	500	185 억		735949	N	N	0	N	00	N
87	20240105	150405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2270	15	2	0.67	797145850	349899	107.22	2275	2305	2255	2930	1580	2255	2278.22	4.03	3693	3693	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	843	30.27	1.03	12	0.94	75.00	2204.00	2935	20221229	-22.66	1877	20231023	20.94	2345	-3.20	20240102	2220	2.25	20240102	2725	-16.70	20230105	1877	20.94	20231023	3.59	N	033130	500	185 억		733050	N	N	0	N	00	N
88	20240105	140405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	5	2	0.22	723704345	317455	97.27	2275	2305	2255	2930	1580	2255	2279.71	4.04	5783	5783	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	839	30.13	1.03	12	0.86	75.00	2204.00	2935	20221229	-23.00	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2725	-17.06	20230105	1877	20.40	20231023	3.59	N	033130	500	185 억		735140	N	N	0	N	00	N
89	20240105	130405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	25	2	1.11	634123165	277831	85.13	2275	2305	2265	2930	1580	2255	2282.41	4.06	8284	8183	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	846	30.40	1.03	12	0.75	75.00	2204.00	2935	20221229	-22.32	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2725	-16.33	20230105	1877	21.47	20231023	3.59	N	033130	500	185 억		737641	N	N	0	N	00	N
90	20240105	120405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	25	2	1.11	549027805	240352	73.65	2275	2305	2270	2930	1580	2255	2284.27	4.02	1038	439	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	846	30.40	1.03	12	0.65	75.00	2204.00	2935	20221229	-22.32	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2725	-16.33	20230105	1877	21.47	20231023	3.59	N	033130	500	185 억		730395	N	N	0	N	00	N
91	20240105	110403	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	25	2	1.11	435441090	190455	58.36	2275	2305	2270	2930	1580	2255	2286.32	4.01	-732	-732	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	846	30.40	1.03	12	0.51	75.00	2204.00	2935	20221229	-22.32	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2725	-16.33	20230105	1877	21.47	20231023	3.59	N	033130	500	185 억		728625	N	N	0	N	00	N
92	20240105	100407	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2285	30	2	1.33	350348160	153219	46.95	2275	2305	2270	2930	1580	2255	2286.58	4.09	14030	14030	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	848	30.47	1.04	12	0.41	75.00	2204.00	2935	20221229	-22.15	1877	20231023	21.74	2345	-2.56	20240102	2220	2.93	20240102	2725	-16.15	20230105	1877	21.74	20231023	3.59	N	033130	500	185 억		743387	N	N	0	N	00	N
93	20240105	090404	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	25	2	1.11	64005980	28059	8.60	2275	2295	2275	2930	1580	2255	2281.12	4.08	12740	12740	2305	2280	2260	2235	2215	2292	2247	186	675	500	1620	5	1	37115267	846	30.40	1.03	12	0.08	75.00	2204.00	2935	20221229	-22.32	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2725	-16.33	20230105	1877	21.47	20231023	3.59	N	033130	500	185 억		742097	N	N	0	N	00	N
94	20240104	160402	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	5	2	0.22	622707635	275734	88.66	2240	2285	2240	2925	1575	2250	2258.37	4.01	-22132	-21453	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	837	30.07	1.02	12	0.74	75.00	2204.00	2935	20221229	-23.17	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2725	-17.25	20230105	1877	20.14	20231023	3.69	N	033130	500	185 억		728648	N	N	0	N	00	N
95	20240104	150403	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	10	2	0.44	563938395	249683	80.29	2240	2285	2240	2925	1575	2250	2258.62	4.01	-22161	-21875	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	839	30.13	1.03	12	0.67	75.00	2204.00	2935	20221229	-23.00	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2725	-17.06	20230105	1877	20.40	20231023	3.69	N	033130	500	185 억		728619	N	N	0	N	00	N
96	20240104	140404	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	0	3	0.00	529257035	234302	75.34	2240	2285	2240	2925	1575	2250	2258.87	4.01	-21632	-21346	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	835	30.00	1.02	12	0.63	75.00	2204.00	2935	20221229	-23.34	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2725	-17.43	20230105	1877	19.87	20231023	3.69	N	033130	500	185 억		729148	N	N	0	N	00	N
97	20240104	130404	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	10	2	0.44	487650460	215849	69.41	2240	2285	2240	2925	1575	2250	2259.22	4.01	-21559	-21589	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	839	30.13	1.03	12	0.58	75.00	2204.00	2935	20221229	-23.00	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2725	-17.06	20230105	1877	20.40	20231023	3.69	N	033130	500	185 억		729221	N	N	0	N	00	N
98	20240104	120403	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	25	2	1.11	365741315	162006	52.09	2240	2280	2240	2925	1575	2250	2257.58	4.02	-20266	-20296	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	844	30.33	1.03	12	0.44	75.00	2204.00	2935	20221229	-22.49	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2725	-16.51	20230105	1877	21.20	20231023	3.69	N	033130	500	185 억		730514	N	N	0	N	00	N
99	20240104	110403	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	10	2	0.44	291700830	129374	41.60	2240	2280	2240	2925	1575	2250	2254.71	4.03	-17390	-17420	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	839	30.13	1.03	12	0.35	75.00	2204.00	2935	20221229	-23.00	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2725	-17.06	20230105	1877	20.40	20231023	3.69	N	033130	500	185 억		733390	N	N	0	N	00	N
100	20240104	100403	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	0	3	0.00	175587740	77934	25.06	2240	2280	2240	2925	1575	2250	2253.03	4.08	-7937	-7967	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	835	30.00	1.02	12	0.21	75.00	2204.00	2935	20221229	-23.34	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2725	-17.43	20230105	1877	19.87	20231023	3.69	N	033130	500	185 억		742843	N	N	0	N	00	N
101	20240104	090404	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	0	3	0.00	11935620	5328	1.71	2240	2250	2240	2925	1575	2250	2240.02	4.13	641	611	2313	2281	2263	2231	2213	2275	2225	186	675	500	1620	5	1	37115267	835	30.00	1.02	12	0.01	75.00	2204.00	2935	20221229	-23.34	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2725	-17.43	20230105	1877	19.87	20231023	3.69	N	033130	500	185 억		751421	N	N	0	N	00	N
102	20240103	160402	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2250	-25	5	-1.10	702837180	310775	29.89	2250	2295	2245	2955	1595	2275	2261.69	4.13	-27944	-28102	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	835	30.00	1.02	12	0.84	75.00	2204.00	2935	20221229	-23.34	1877	20231023	19.87	2345	-4.05	20240102	2220	1.35	20240102	2725	-17.43	20230105	1877	19.87	20231023	3.49	N	033130	500	185 억		750780	N	N	0	N	00	N
103	20240103	150402	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	-15	5	-0.66	613808690	271247	26.09	2250	2295	2245	2955	1595	2275	2262.91	4.09	-34374	-34403	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	839	30.13	1.03	12	0.73	75.00	2204.00	2935	20221229	-23.00	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2725	-17.06	20230105	1877	20.40	20231023	3.49	N	033130	500	185 억		744350	N	N	0	N	00	N
104	20240103	140359	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	-20	5	-0.88	566164845	250141	24.06	2250	2295	2245	2955	1595	2275	2263.38	4.09	-35097	-35126	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	837	30.07	1.02	12	0.67	75.00	2204.00	2935	20221229	-23.17	1877	20231023	20.14	2345	-3.84	20240102	2220	1.58	20240102	2725	-17.25	20230105	1877	20.14	20231023	3.49	N	033130	500	185 억		743627	N	N	0	N	00	N
105	20240103	130401	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	5	2	0.22	486204955	214701	20.65	2250	2295	2245	2955	1595	2275	2264.57	4.12	-29525	-29555	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	846	30.40	1.03	12	0.58	75.00	2204.00	2935	20221229	-22.32	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2725	-16.33	20230105	1877	21.47	20231023	3.49	N	033130	500	185 억		749199	N	N	0	N	00	N
106	20240103	120404	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	0	3	0.00	375418960	165695	15.94	2250	2295	2245	2955	1595	2275	2265.72	4.17	-21059	-21089	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	844	30.33	1.03	12	0.45	75.00	2204.00	2935	20221229	-22.49	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2725	-16.51	20230105	1877	21.20	20231023	3.49	N	033130	500	185 억		757665	N	N	0	N	00	N
107	20240103	110401	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	0	3	0.00	304736230	134587	12.95	2250	2295	2245	2955	1595	2275	2264.23	4.21	-12502	-12532	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	844	30.33	1.03	12	0.36	75.00	2204.00	2935	20221229	-22.49	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2725	-16.51	20230105	1877	21.20	20231023	3.49	N	033130	500	185 억		766222	N	N	0	N	00	N
108	20240103	100401	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2260	-15	5	-0.66	179743705	79393	7.64	2250	2285	2245	2955	1595	2275	2263.97	4.26	-4012	-4042	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	839	30.13	1.03	12	0.21	75.00	2204.00	2935	20221229	-23.00	1877	20231023	20.40	2345	-3.62	20240102	2220	1.80	20240102	2725	-17.06	20230105	1877	20.40	20231023	3.49	N	033130	500	185 억		774712	N	N	0	N	00	N
109	20240103	090400	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	-10	5	-0.44	38049835	16909	1.63	2250	2265	2245	2955	1595	2275	2250.27	4.28	0	-30	2405	2340	2280	2215	2155	2372	2247	186	680	500	1630	5	1	37115267	841	30.20	1.03	12	0.05	75.00	2204.00	2935	20221229	-22.83	1877	20231023	20.67	2345	-3.41	20240102	2220	2.03	20240102	2725	-16.88	20230105	1877	20.67	20231023	3.49	N	033130	500	185 억		778724	N	N	0	N	00	N
110	20240102	160401	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	45	2	2.02	2372705090	1035538	233.69	2245	2345	2220	2895	1565	2230	2291.28	4.22	115335	126836	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	844	30.33	1.03	12	2.79	75.00	2204.00	2935	20221229	-22.49	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2740	-16.97	20230102	1877	21.20	20231023	3.17	N	033130	500	185 억		767656	N	N	0	N	00	N
111	20240102	150400	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2285	55	2	2.47	2226608155	971358	219.20	2245	2345	2220	2895	1565	2230	2292.26	4.14	100879	101183	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	848	30.47	1.04	12	2.62	75.00	2204.00	2935	20221229	-22.15	1877	20231023	21.74	2345	-2.56	20240102	2220	2.93	20240102	2740	-16.61	20230102	1877	21.74	20231023	3.17	N	033130	500	185 억		753200	N	N	0	N	00	N
112	20240102	140401	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	45	2	2.02	1954824750	851857	192.24	2245	2345	2220	2895	1565	2230	2294.78	4.08	89307	87155	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	844	30.33	1.03	12	2.30	75.00	2204.00	2935	20221229	-22.49	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2740	-16.97	20230102	1877	21.20	20231023	3.17	N	033130	500	185 억		741628	N	N	0	N	00	N
113	20240102	130358	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2280	50	2	2.24	1871669765	815294	183.98	2245	2345	2220	2895	1565	2230	2295.70	4.04	82365	82669	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	846	30.40	1.03	12	2.20	75.00	2204.00	2935	20221229	-22.32	1877	20231023	21.47	2345	-2.77	20240102	2220	2.70	20240102	2740	-16.79	20230102	1877	21.47	20231023	3.17	N	033130	500	185 억		734686	N	N	0	N	00	N
114	20240102	120359	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2290	60	2	2.69	1810158680	788307	177.89	2245	2345	2220	2895	1565	2230	2296.26	4.02	78838	79142	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	850	30.53	1.04	12	2.12	75.00	2204.00	2935	20221229	-21.98	1877	20231023	22.00	2345	-2.35	20240102	2220	3.15	20240102	2740	-16.42	20230102	1877	22.00	20231023	3.17	N	033130	500	185 억		731159	N	N	0	N	00	N
115	20240102	110359	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	45	2	2.02	1636247185	711933	160.66	2245	2345	2220	2895	1565	2230	2298.32	3.97	70023	68634	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	844	30.33	1.03	12	1.92	75.00	2204.00	2935	20221229	-22.49	1877	20231023	21.20	2345	-2.99	20240102	2220	2.48	20240102	2740	-16.97	20230102	1877	21.20	20231023	3.17	N	033130	500	185 억		722344	N	N	0	N	00	N
116	20240102	100354	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2240	10	2	0.45	42913570	19187	4.33	2245	2245	2220	2895	1565	2230	2236.60	3.60	2682	213	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	831	29.87	1.02	12	0.05	75.00	2204.00	2935	20221229	-23.68	1877	20231023	19.34	2245	-0.22	20240102	2220	0.90	20240102	2740	-18.25	20230102	1877	19.34	20231023	3.17	N	033130	500	185 억		655003	N	N	0	N	00	N
117	20240102	090351	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	0	0	0.00	0	0	0	2895	1565	2230	0.00	3.59	0	0	2283	2256	2233	2206	2183	2245	2195	186	665	500	1600	5	1	37115267	828	29.73	1.01	12	0.00	75.00	2204.00	2935	20221229	-24.02	1877	20231023	18.81	0	0.00	0	0	0.00	0	2740	-18.61	20230102	1877	18.81	20231023	3.17	N	033130	500	185 억		652321	N	N	0	N	00	N