KissMeData/418470/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	121257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31500	-500	5	-1.56	55921067750	1655614	95.12	32550	35800	31500	41600	22400	32000	33778.57	6.15	0	-30427	34666	33332	32166	30832	29666	32750	30250	42	9600	500	22400	50	1	8388289	2642	15.49	27.44	12	19.74	2033.00	1148.00	57600	20230927	-45.31	15630	20231114	101.54	36000	-12.50	20240119	17110	84.10	20240102	57600	-45.31	20230927	15630	101.54	20231114	5.00	N	418470	500	41 억		515756	N	N	0	N	00	N
3	20240123	111250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32500	500	2	1.56	51097432150	1504808	86.45	32550	35800	32250	41600	22400	32000	33958.46	6.15	0	-36267	34666	33332	32166	30832	29666	32750	30250	42	9600	500	22400	50	1	8388289	2726	15.99	28.31	12	17.94	2033.00	1148.00	57600	20230927	-43.58	15630	20231114	107.93	36000	-9.72	20240119	17110	89.95	20240102	57600	-43.58	20230927	15630	107.93	20231114	5.00	N	418470	500	41 억		515756	N	N	0	N	00	N
4	20240123	101251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32850	850	2	2.66	47440214950	1393382	80.05	32550	35800	32250	41600	22400	32000	34049.46	6.15	0	-30050	34666	33332	32166	30832	29666	32750	30250	42	9600	500	22400	50	1	8388289	2756	16.16	28.61	12	16.61	2033.00	1148.00	57600	20230927	-42.97	15630	20231114	110.17	36000	-8.75	20240119	17110	91.99	20240102	57600	-42.97	20230927	15630	110.17	20231114	5.00	N	418470	500	41 억		515756	N	N	0	N	00	N
5	20240123	091252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	35150	3150	2	9.84	19383884850	566150	32.53	32550	35600	32350	41600	22400	32000	34245.22	6.15	0	-1536	34666	33332	32166	30832	29666	32750	30250	42	9600	500	22400	50	1	8388289	2948	17.29	30.62	12	6.75	2033.00	1148.00	57600	20230927	-38.98	15630	20231114	124.89	36000	-2.36	20240119	17110	105.44	20240102	57600	-38.98	20230927	15630	124.89	20231114	5.00	N	418470	500	41 억		515756	N	N	0	N	00	N
6	20240119	161243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	1250	2	4.03	121076486950	3609905	64.75	30850	36000	30600	40350	21750	31050	33541.36	6.68	0	2945	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2709	15.89	28.14	12	43.04	2033.00	1148.00	57600	20230927	-43.92	15630	20231114	106.65	36000	-10.28	20240119	17110	88.78	20240102	57600	-43.92	20230927	15630	106.65	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
7	20240119	151247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31650	600	2	1.93	119334051800	3555555	63.78	30850	36000	30600	40350	21750	31050	33562.92	6.68	0	3925	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2655	15.57	27.57	12	42.39	2033.00	1148.00	57600	20230927	-45.05	15630	20231114	102.50	36000	-12.08	20240119	17110	84.98	20240102	57600	-45.05	20230927	15630	102.50	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
8	20240119	141244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32300	1250	2	4.03	111450018750	3306327	59.31	30850	36000	30600	40350	21750	31050	33708.34	6.68	0	-15002	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2709	15.89	28.14	12	39.42	2033.00	1148.00	57600	20230927	-43.92	15630	20231114	106.65	36000	-10.28	20240119	17110	88.78	20240102	57600	-43.92	20230927	15630	106.65	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
9	20240119	131245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32350	1300	2	4.19	105951643000	3137554	56.28	30850	36000	30600	40350	21750	31050	33769.12	6.68	0	-22857	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2714	15.91	28.18	12	37.40	2033.00	1148.00	57600	20230927	-43.84	15630	20231114	106.97	36000	-10.14	20240119	17110	89.07	20240102	57600	-43.84	20230927	15630	106.97	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
10	20240119	121249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32700	1650	2	5.31	99611088600	2939941	52.73	30850	36000	30600	40350	21750	31050	33882.29	6.68	0	-36086	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2743	16.08	28.48	12	35.05	2033.00	1148.00	57600	20230927	-43.23	15630	20231114	109.21	36000	-9.17	20240119	17110	91.12	20240102	57600	-43.23	20230927	15630	109.21	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
11	20240119	111248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	34050	3000	2	9.66	91380361150	2690597	48.26	30850	36000	30600	40350	21750	31050	33963.18	6.68	0	-16305	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2856	16.75	29.66	12	32.08	2033.00	1148.00	57600	20230927	-40.89	15630	20231114	117.85	36000	-5.42	20240119	17110	99.01	20240102	57600	-40.89	20230927	15630	117.85	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
12	20240119	101251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	33400	2350	2	7.57	79782667200	2348582	42.13	30850	36000	30600	40350	21750	31050	33970.93	6.68	0	-20863	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2802	16.43	29.09	12	28.00	2033.00	1148.00	57600	20230927	-42.01	15630	20231114	113.69	36000	-7.22	20240119	17110	95.21	20240102	57600	-42.01	20230927	15630	113.69	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
13	20240119	091245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	32950	1900	2	6.12	22230971950	680954	12.21	30850	33850	30600	40350	21750	31050	32647.49	6.68	0	44291	37250	34150	29550	26450	21850	35700	28000	42	9300	500	21730	50	1	8388289	2764	16.21	28.70	12	8.12	2033.00	1148.00	57600	20230927	-42.80	15630	20231114	110.81	33850	-2.66	20240119	17110	92.58	20240102	57600	-42.80	20230927	15630	110.81	20231114	4.61	N	418470	500	41 억		560270	N	N	0	N	00	N
14	20240118	161242	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31050	5900	2	23.46	163737829600	5503122	679.85	24950	32650	24950	32650	17650	25150	29748.16	5.52	0	96024	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2605	15.27	27.05	12	65.60	2033.00	1148.00	57600	20230927	-46.09	15630	20231114	98.66	32650	-4.90	20240118	17110	81.47	20240102	57600	-46.09	20230927	15630	98.66	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
15	20240118	151243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	31600	6450	2	25.65	150930443100	5095907	629.54	24950	32650	24950	32650	17650	25150	29617.98	5.52	0	104221	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2651	15.54	27.53	12	60.75	2033.00	1148.00	57600	20230927	-45.14	15630	20231114	102.18	32650	-3.22	20240118	17110	84.69	20240102	57600	-45.14	20230927	15630	102.18	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
16	20240118	141243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28550	3400	2	13.52	78149886750	2749494	339.67	24950	30150	24950	32650	17650	25150	28423.37	5.52	0	197973	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2395	14.04	24.87	12	32.78	2033.00	1148.00	57600	20230927	-50.43	15630	20231114	82.66	30150	-5.31	20240118	17110	66.86	20240102	57600	-50.43	20230927	15630	82.66	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
17	20240118	131241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28650	3500	2	13.92	69826676400	2453493	303.10	24950	30150	24950	32650	17650	25150	28460.11	5.52	0	165501	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2403	14.09	24.96	12	29.25	2033.00	1148.00	57600	20230927	-50.26	15630	20231114	83.30	30150	-4.98	20240118	17110	67.45	20240102	57600	-50.26	20230927	15630	83.30	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
18	20240118	121245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28450	3300	2	13.12	60707903950	2137291	264.04	24950	30150	24950	32650	17650	25150	28404.14	5.52	0	159250	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2386	13.99	24.78	12	25.48	2033.00	1148.00	57600	20230927	-50.61	15630	20231114	82.02	30150	-5.64	20240118	17110	66.28	20240102	57600	-50.61	20230927	15630	82.02	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
19	20240118	111244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28650	3500	2	13.92	48710246150	1714587	211.82	24950	30150	24950	32650	17650	25150	28409.32	5.52	0	124753	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2403	14.09	24.96	12	20.44	2033.00	1148.00	57600	20230927	-50.26	15630	20231114	83.30	30150	-4.98	20240118	17110	67.45	20240102	57600	-50.26	20230927	15630	83.30	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
20	20240118	101240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27250	2100	2	8.35	9063649450	344342	42.54	24950	27400	24950	32650	17650	25150	26321.65	5.52	0	63228	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2286	13.40	23.74	12	4.11	2033.00	1148.00	57600	20230927	-52.69	15630	20231114	74.34	29350	-7.16	20240115	17110	59.26	20240102	57600	-52.69	20230927	15630	74.34	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
21	20240118	091240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25300	150	2	0.60	1308372000	51415	6.35	24950	25800	24950	32650	17650	25150	25447.29	5.52	0	9941	28150	26650	25850	24350	23550	26250	23950	42	7500	500	17600	50	1	8388289	2122	12.44	22.04	12	0.61	2033.00	1148.00	57600	20230927	-56.08	15630	20231114	61.87	29350	-13.80	20240115	17110	47.87	20240102	57600	-56.08	20230927	15630	61.87	20231114	4.78	N	418470	500	41 억		463130	N	N	0	N	00	N
22	20240117	161238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25150	-450	5	-1.76	21020124700	801618	105.16	26850	27350	25050	33250	17950	25600	26228.69	5.43	0	-38771	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2110	12.37	21.91	12	9.56	2033.00	1148.00	57600	20230927	-56.34	15630	20231114	60.91	29350	-14.31	20240115	17110	46.99	20240102	57600	-56.34	20230927	15630	60.91	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
23	20240117	151242	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25250	-350	5	-1.37	20191014000	768660	100.84	26850	27350	25050	33250	17950	25600	26271.17	5.43	0	-49919	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2118	12.42	21.99	12	9.16	2033.00	1148.00	57600	20230927	-56.16	15630	20231114	61.55	29350	-13.97	20240115	17110	47.57	20240102	57600	-56.16	20230927	15630	61.55	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
24	20240117	141238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	100	2	0.39	18328571150	695345	91.22	26850	27350	25600	33250	17950	25600	26363.19	5.43	0	-52699	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2156	12.64	22.39	12	8.29	2033.00	1148.00	57600	20230927	-55.38	15630	20231114	64.43	29350	-12.44	20240115	17110	50.20	20240102	57600	-55.38	20230927	15630	64.43	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
25	20240117	131238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	650	2	2.54	16548880600	627360	82.30	26850	27350	25700	33250	17950	25600	26383.41	5.43	0	-45590	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2202	12.91	22.87	12	7.48	2033.00	1148.00	57600	20230927	-54.43	15630	20231114	67.95	29350	-10.56	20240115	17110	53.42	20240102	57600	-54.43	20230927	15630	67.95	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
26	20240117	121241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	650	2	2.54	15706624050	594982	78.05	26850	27350	25700	33250	17950	25600	26403.69	5.43	0	-34557	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2202	12.91	22.87	12	7.09	2033.00	1148.00	57600	20230927	-54.43	15630	20231114	67.95	29350	-10.56	20240115	17110	53.42	20240102	57600	-54.43	20230927	15630	67.95	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
27	20240117	111242	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	950	2	3.71	14885578650	563825	73.97	26850	27350	25700	33250	17950	25600	26406.57	5.43	0	-34530	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2227	13.06	23.13	12	6.72	2033.00	1148.00	57600	20230927	-53.91	15630	20231114	69.87	29350	-9.54	20240115	17110	55.17	20240102	57600	-53.91	20230927	15630	69.87	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
28	20240117	101238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25900	300	2	1.17	13723660150	519462	68.15	26850	27350	25700	33250	17950	25600	26425.10	5.43	0	-42915	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2173	12.74	22.56	12	6.19	2033.00	1148.00	57600	20230927	-55.03	15630	20231114	65.71	29350	-11.75	20240115	17110	51.37	20240102	57600	-55.03	20230927	15630	65.71	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
29	20240117	091241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	500	2	1.95	6748569300	254243	33.35	26850	27350	25700	33250	17950	25600	26558.29	5.43	0	-40868	28800	27200	26300	24700	23800	26750	24250	42	7650	500	17920	50	1	8388289	2189	12.84	22.74	12	3.03	2033.00	1148.00	57600	20230927	-54.69	15630	20231114	66.99	29350	-11.07	20240115	17110	52.54	20240102	57600	-54.69	20230927	15630	66.99	20231114	4.64	N	418470	500	41 억		455300	N	N	0	N	00	N
30	20240116	161235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25600	-2250	5	-8.08	19843948450	754183	48.68	27850	27900	25400	36200	19500	27850	26311.36	5.49	0	-7746	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2147	12.59	22.30	12	8.99	2033.00	1148.00	57600	20230927	-55.56	15630	20231114	63.79	29350	-12.78	20240115	17110	49.62	20240102	57600	-55.56	20230927	15630	63.79	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
31	20240116	151233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-2200	5	-7.90	18847008800	715244	46.17	27850	27900	25400	36200	19500	27850	26349.28	5.49	0	-8504	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2152	12.62	22.34	12	8.53	2033.00	1148.00	57600	20230927	-55.47	15630	20231114	64.11	29350	-12.61	20240115	17110	49.91	20240102	57600	-55.47	20230927	15630	64.11	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
32	20240116	141236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	-2100	5	-7.54	16709127700	632095	40.80	27850	27900	25400	36200	19500	27850	26433.25	5.49	0	-21463	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2160	12.67	22.43	12	7.54	2033.00	1148.00	57600	20230927	-55.30	15630	20231114	64.75	29350	-12.27	20240115	17110	50.50	20240102	57600	-55.30	20230927	15630	64.75	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
33	20240116	131237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-2200	5	-7.90	13871721650	521840	33.68	27850	27900	25500	36200	19500	27850	26580.95	5.49	0	-39558	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2152	12.62	22.34	12	6.22	2033.00	1148.00	57600	20230927	-55.47	15630	20231114	64.11	29350	-12.61	20240115	17110	49.91	20240102	57600	-55.47	20230927	15630	64.11	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
34	20240116	121234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26350	-1500	5	-5.39	11449917550	428050	27.63	27850	27900	25900	36200	19500	27850	26747.56	5.49	0	-33386	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2210	12.96	22.95	12	5.10	2033.00	1148.00	57600	20230927	-54.25	15630	20231114	68.59	29350	-10.22	20240115	17110	54.00	20240102	57600	-54.25	20230927	15630	68.59	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
35	20240116	111234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	-1300	5	-4.67	9233134600	343484	22.17	27850	27900	25900	36200	19500	27850	26879.23	5.49	0	-27527	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2227	13.06	23.13	12	4.09	2033.00	1148.00	57600	20230927	-53.91	15630	20231114	69.87	29350	-9.54	20240115	17110	55.17	20240102	57600	-53.91	20230927	15630	69.87	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
36	20240116	101234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	-1400	5	-5.03	6886763500	255173	16.47	27850	27900	25900	36200	19500	27850	26986.69	5.49	0	-12596	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2219	13.01	23.04	12	3.04	2033.00	1148.00	57600	20230927	-54.08	15630	20231114	69.23	29350	-9.88	20240115	17110	54.59	20240102	57600	-54.08	20230927	15630	69.23	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
37	20240116	091232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	-450	5	-1.62	2238226150	82057	5.30	27850	27900	26600	36200	19500	27850	27272.50	5.49	0	-12139	31650	29750	27450	25550	23250	30700	26500	42	8350	500	19490	50	1	8388289	2298	13.48	23.87	12	0.98	2033.00	1148.00	57600	20230927	-52.43	15630	20231114	75.30	29350	-6.64	20240115	17110	60.14	20240102	57600	-52.43	20230927	15630	75.30	20231114	4.21	N	418470	500	41 억		460540	N	N	0	N	00	N
38	20240115	161230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27850	1850	2	7.12	42840918350	1542406	177.68	25900	29350	25150	33800	18200	26000	27775.41	5.64	-29463	-5561	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2336	13.70	24.26	12	18.39	2033.00	1148.00	57600	20230927	-51.65	15630	20231114	78.18	29350	-5.11	20240115	17110	62.77	20240102	57600	-51.65	20230927	15630	78.18	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
39	20240115	151231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27600	1600	2	6.15	41696935150	1501224	172.93	25900	29350	25150	33800	18200	26000	27775.53	5.64	-29463	258	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2315	13.58	24.04	12	17.90	2033.00	1148.00	57600	20230927	-52.08	15630	20231114	76.58	29350	-5.96	20240115	17110	61.31	20240102	57600	-52.08	20230927	15630	76.58	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
40	20240115	141231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27500	1500	2	5.77	39429660600	1418484	163.40	25900	29350	25150	33800	18200	26000	27797.30	5.64	-29463	8520	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2307	13.53	23.95	12	16.91	2033.00	1148.00	57600	20230927	-52.26	15630	20231114	75.94	29350	-6.30	20240115	17110	60.72	20240102	57600	-52.26	20230927	15630	75.94	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
41	20240115	131231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	28000	2000	2	7.69	37863236250	1361910	156.88	25900	29350	25150	33800	18200	26000	27801.84	5.64	-29463	-257	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2349	13.77	24.39	12	16.24	2033.00	1148.00	57600	20230927	-51.39	15630	20231114	79.14	29350	-4.60	20240115	17110	63.65	20240102	57600	-51.39	20230927	15630	79.14	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
42	20240115	121231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27550	1550	2	5.96	34988905350	1258765	145.00	25900	29350	25150	33800	18200	26000	27796.51	5.64	-29463	-18567	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2311	13.55	24.00	12	15.01	2033.00	1148.00	57600	20230927	-52.17	15630	20231114	76.26	29350	-6.13	20240115	17110	61.02	20240102	57600	-52.17	20230927	15630	76.26	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
43	20240115	111231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27400	1400	2	5.38	33710211350	1212290	139.65	25900	29350	25150	33800	18200	26000	27807.36	5.64	-29463	-15554	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2298	13.48	23.87	12	14.45	2033.00	1148.00	57600	20230927	-52.43	15630	20231114	75.30	29350	-6.64	20240115	17110	60.14	20240102	57600	-52.43	20230927	15630	75.30	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
44	20240115	101226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27750	1750	2	6.73	13805359150	511716	58.95	25900	28100	25150	33800	18200	26000	26978.95	5.64	-29463	7832	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2328	13.65	24.17	12	6.10	2033.00	1148.00	57600	20230927	-51.82	15630	20231114	77.54	28100	-1.25	20240115	17110	62.19	20240102	57600	-51.82	20230927	15630	77.54	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
45	20240115	091229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	-200	5	-0.77	1709431100	66993	7.72	25900	26250	25150	33800	18200	26000	25515.08	5.64	-29463	2512	28233	27116	25933	24816	23633	27675	25375	42	7800	500	18200	50	1	8388289	2164	12.69	22.47	12	0.80	2033.00	1148.00	57600	20230927	-55.21	15630	20231114	65.07	27950	-7.69	20240111	17110	50.79	20240102	57600	-55.21	20230927	15630	65.07	20231114	3.57	N	418470	500	41 억		473188	N	N	0	N	00	N
46	20240112	161239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-200	5	-0.76	22317033400	861722	29.72	25950	27050	24750	34050	18350	26200	25897.75	6.19	0	-23087	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2181	12.79	22.65	12	10.27	2033.00	1148.00	57600	20230927	-54.86	15630	20231114	66.35	27950	-6.98	20240111	17110	51.96	20240102	57600	-54.86	20230927	15630	66.35	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
47	20240112	151227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25450	-750	5	-2.86	21077772050	813285	28.05	25950	27050	24750	34050	18350	26200	25916.67	6.19	0	-24619	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2135	12.52	22.17	12	9.70	2033.00	1148.00	57600	20230927	-55.82	15630	20231114	62.83	27950	-8.94	20240111	17110	48.74	20240102	57600	-55.82	20230927	15630	62.83	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
48	20240112	141226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	-700	5	-2.67	20024895050	771933	26.62	25950	27050	24750	34050	18350	26200	25941.08	6.19	0	-20732	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2139	12.54	22.21	12	9.20	2033.00	1148.00	57600	20230927	-55.73	15630	20231114	63.15	27950	-8.77	20240111	17110	49.04	20240102	57600	-55.73	20230927	15630	63.15	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
49	20240112	131221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	-100	5	-0.38	18415774250	709237	24.46	25950	27050	24750	34050	18350	26200	25965.46	6.19	0	-33410	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2189	12.84	22.74	12	8.46	2033.00	1148.00	57600	20230927	-54.69	15630	20231114	66.99	27950	-6.62	20240111	17110	52.54	20240102	57600	-54.69	20230927	15630	66.99	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
50	20240112	121226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-200	5	-0.76	16769901750	645792	22.27	25950	27050	24750	34050	18350	26200	25967.79	6.19	0	-38670	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2181	12.79	22.65	12	7.70	2033.00	1148.00	57600	20230927	-54.86	15630	20231114	66.35	27950	-6.98	20240111	17110	51.96	20240102	57600	-54.86	20230927	15630	66.35	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
51	20240112	111221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26300	100	2	0.38	13667864850	528846	18.24	25950	27000	24750	34050	18350	26200	25844.38	6.19	0	-37723	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2206	12.94	22.91	12	6.30	2033.00	1148.00	57600	20230927	-54.34	15630	20231114	68.27	27950	-5.90	20240111	17110	53.71	20240102	57600	-54.34	20230927	15630	68.27	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
52	20240112	101220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	-700	5	-2.67	6603647900	261352	9.01	25950	26100	24750	34050	18350	26200	25265.56	6.19	0	-9373	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2139	12.54	22.21	12	3.12	2033.00	1148.00	57600	20230927	-55.73	15630	20231114	63.15	27950	-8.77	20240111	17110	49.04	20240102	57600	-55.73	20230927	15630	63.15	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
53	20240112	091224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24900	-1300	5	-4.96	2980423200	117610	4.06	25950	26100	24800	34050	18350	26200	25338.10	6.19	0	-2994	29633	27916	26233	24516	22833	28775	25375	42	7850	500	18340	50	1	8388289	2089	12.25	21.69	12	1.40	2033.00	1148.00	57600	20230927	-56.77	15630	20231114	59.31	27950	-10.91	20240111	17110	45.53	20240102	57600	-56.77	20230927	15630	59.31	20231114	2.97	N	418470	500	41 억		519144	N	N	0	N	00	N
54	20240111	161214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	1950	2	8.04	75891835900	2886367	93.74	24750	27950	24550	31500	17000	24250	26293.34	5.66	0	11187	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2198	12.89	22.82	12	34.41	2033.00	1148.00	57600	20230927	-54.51	15630	20231114	67.63	27950	-6.26	20240111	17110	53.13	20240102	57600	-54.51	20230927	15630	67.63	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
55	20240111	151223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	2000	2	8.25	74282405250	2825160	91.75	24750	27950	24550	31500	17000	24250	26293.17	5.66	0	11085	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2202	12.91	22.87	12	33.68	2033.00	1148.00	57600	20230927	-54.43	15630	20231114	67.95	27950	-6.08	20240111	17110	53.42	20240102	57600	-54.43	20230927	15630	67.95	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
56	20240111	141218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	1750	2	7.22	70693624500	2686995	87.26	24750	27950	24550	31500	17000	24250	26309.55	5.66	0	3739	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2181	12.79	22.65	12	32.03	2033.00	1148.00	57600	20230927	-54.86	15630	20231114	66.35	27950	-6.98	20240111	17110	51.96	20240102	57600	-54.86	20230927	15630	66.35	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
57	20240111	131217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25950	1700	2	7.01	62149821250	2364312	76.78	24750	27950	24550	31500	17000	24250	26286.64	5.66	0	-44894	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2177	12.76	22.60	12	28.19	2033.00	1148.00	57600	20230927	-54.95	15630	20231114	66.03	27950	-7.16	20240111	17110	51.67	20240102	57600	-54.95	20230927	15630	66.03	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
58	20240111	121218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26600	2350	2	9.69	52119875600	1984860	64.46	24750	27950	24550	31500	17000	24250	26258.72	5.66	0	-22633	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2231	13.08	23.17	12	23.66	2033.00	1148.00	57600	20230927	-53.82	15630	20231114	70.19	27950	-4.83	20240111	17110	55.46	20240102	57600	-53.82	20230927	15630	70.19	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
59	20240111	111219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	1500	2	6.19	24076145100	943911	30.65	24750	26400	24550	31500	17000	24250	25506.80	5.66	0	-10175	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2160	12.67	22.43	12	11.25	2033.00	1148.00	57600	20230927	-55.30	15630	20231114	64.75	26400	-2.46	20240111	17110	50.50	20240102	57600	-55.30	20230927	15630	64.75	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
60	20240111	101217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25200	950	2	3.92	20666513600	809790	26.30	24750	26400	24550	31500	17000	24250	25520.83	5.66	0	-22957	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2114	12.40	21.95	12	9.65	2033.00	1148.00	57600	20230927	-56.25	15630	20231114	61.23	26400	-4.55	20240111	17110	47.28	20240102	57600	-56.25	20230927	15630	61.23	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
61	20240111	091218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25350	1100	2	4.54	6554419400	259613	8.43	24750	25950	24550	31500	17000	24250	25246.88	5.66	0	-18655	28316	26282	24266	22232	20216	27300	23250	42	7250	500	16970	50	1	8388289	2126	12.47	22.08	12	3.09	2033.00	1148.00	57600	20230927	-55.99	15630	20231114	62.19	26300	-3.61	20240110	17110	48.16	20240102	57600	-55.99	20230927	15630	62.19	20231114	3.25	N	418470	500	41 억		474492	N	N	0	N	00	N
62	20240110	161213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24250	900	2	3.85	75735670950	3067233	331.47	23000	26300	22250	30350	16350	23350	24692.41	6.39	27300	-47227	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2034	11.93	21.12	12	36.57	2033.00	1148.00	57600	20230927	-57.90	15630	20231114	55.15	26300	-7.79	20240110	17110	41.73	20240102	57600	-57.90	20230927	15630	55.15	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
63	20240110	151216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24100	750	2	3.21	74756160700	3026679	327.08	23000	26300	22250	30350	16350	23350	24699.46	6.39	27300	-50277	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2022	11.85	20.99	12	36.08	2033.00	1148.00	57600	20230927	-58.16	15630	20231114	54.19	26300	-8.37	20240110	17110	40.85	20240102	57600	-58.16	20230927	15630	54.19	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
64	20240110	141218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24650	1300	2	5.57	70011783200	2829583	305.78	23000	26300	22250	30350	16350	23350	24743.23	6.39	27300	-99133	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2068	12.12	21.47	12	33.73	2033.00	1148.00	57600	20230927	-57.20	15630	20231114	57.71	26300	-6.27	20240110	17110	44.07	20240102	57600	-57.20	20230927	15630	57.71	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
65	20240110	131214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	850	2	3.64	63521887650	2567257	277.44	23000	26300	22250	30350	16350	23350	24743.57	6.39	27300	-109335	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2030	11.90	21.08	12	30.61	2033.00	1148.00	57600	20230927	-57.99	15630	20231114	54.83	26300	-7.98	20240110	17110	41.44	20240102	57600	-57.99	20230927	15630	54.83	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
66	20240110	121216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24200	850	2	3.64	61348303900	2476926	267.67	23000	26300	22250	30350	16350	23350	24768.42	6.39	27300	-116922	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2030	11.90	21.08	12	29.53	2033.00	1148.00	57600	20230927	-57.99	15630	20231114	54.83	26300	-7.98	20240110	17110	41.44	20240102	57600	-57.99	20230927	15630	54.83	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
67	20240110	111215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24050	700	2	3.00	57611750150	2321897	250.92	23000	26300	22250	30350	16350	23350	24812.92	6.39	27300	-119971	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2017	11.83	20.95	12	27.68	2033.00	1148.00	57600	20230927	-58.25	15630	20231114	53.87	26300	-8.56	20240110	17110	40.56	20240102	57600	-58.25	20230927	15630	53.87	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
68	20240110	101213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24300	950	2	4.07	18664551950	775135	83.77	23000	25150	22250	30350	16350	23350	24079.93	6.39	27300	-46622	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	2038	11.95	21.17	12	9.24	2033.00	1148.00	57600	20230927	-57.81	15630	20231114	55.47	25850	-6.00	20240108	17110	42.02	20240102	57600	-57.81	20230927	15630	55.47	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
69	20240110	091213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22550	-800	5	-3.43	1545683950	67955	7.34	23000	23100	22300	30350	16350	23350	22737.76	6.39	27300	-10047	24716	24032	23316	22632	21916	24375	22975	42	7000	500	16340	50	1	8388289	1892	11.09	19.64	12	0.81	2033.00	1148.00	57600	20230927	-60.85	15630	20231114	44.27	25850	-12.77	20240108	17110	31.79	20240102	57600	-60.85	20230927	15630	44.27	20231114	1.99	N	418470	500	41 억		535811	N	N	0	N	00	N
70	20240109	161210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23350	-250	5	-1.06	20807571200	897282	20.19	23300	24000	22600	30650	16550	23600	23187.47	5.25	0	53914	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1959	11.49	20.34	12	10.70	2033.00	1148.00	57600	20230927	-59.46	15630	20231114	49.39	25850	-9.67	20240108	17110	36.47	20240102	57600	-59.46	20230927	15630	49.39	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
71	20240109	151212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23350	-250	5	-1.06	19075677900	823351	18.52	23300	24000	22600	30650	16550	23600	23168.23	5.25	0	67763	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1959	11.49	20.34	12	9.82	2033.00	1148.00	57600	20230927	-59.46	15630	20231114	49.39	25850	-9.67	20240108	17110	36.47	20240102	57600	-59.46	20230927	15630	49.39	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
72	20240109	141212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22850	-750	5	-3.18	16707573850	720763	16.21	23300	24000	22600	30650	16550	23600	23180.28	5.25	0	89050	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1917	11.24	19.90	12	8.59	2033.00	1148.00	57600	20230927	-60.33	15630	20231114	46.19	25850	-11.61	20240108	17110	33.55	20240102	57600	-60.33	20230927	15630	46.19	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
73	20240109	131211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	-550	5	-2.33	15499347750	668268	15.03	23300	24000	22600	30650	16550	23600	23193.19	5.25	0	84653	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1934	11.34	20.08	12	7.97	2033.00	1148.00	57600	20230927	-59.98	15630	20231114	47.47	25850	-10.83	20240108	17110	34.72	20240102	57600	-59.98	20230927	15630	47.47	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
74	20240109	121221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23450	-150	5	-0.64	13565069950	585274	13.17	23300	24000	22600	30650	16550	23600	23177.15	5.25	0	77249	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1967	11.53	20.43	12	6.98	2033.00	1148.00	57600	20230927	-59.29	15630	20231114	50.03	25850	-9.28	20240108	17110	37.05	20240102	57600	-59.29	20230927	15630	50.03	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
75	20240109	111215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23350	-250	5	-1.06	11356611900	490726	11.04	23300	24000	22600	30650	16550	23600	23142.28	5.25	0	73916	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1959	11.49	20.34	12	5.85	2033.00	1148.00	57600	20230927	-59.46	15630	20231114	49.39	25850	-9.67	20240108	17110	36.47	20240102	57600	-59.46	20230927	15630	49.39	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
76	20240109	101212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22950	-650	5	-2.75	9506898200	410910	9.24	23300	24000	22600	30650	16550	23600	23135.97	5.25	0	54834	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1925	11.29	19.99	12	4.90	2033.00	1148.00	57600	20230927	-60.16	15630	20231114	46.83	25850	-11.22	20240108	17110	34.13	20240102	57600	-60.16	20230927	15630	46.83	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
77	20240109	091212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23450	-150	5	-0.64	3398925500	144856	3.26	23300	24000	23250	30650	16550	23600	23463.97	5.25	0	32396	27766	25682	23766	21682	19766	26725	22725	42	7050	500	16520	50	1	8388289	1967	11.53	20.43	12	1.73	2033.00	1148.00	57600	20230927	-59.29	15630	20231114	50.03	25850	-9.28	20240108	17110	37.05	20240102	57600	-59.29	20230927	15630	50.03	20231114	0.57	N	418470	500	41 억		440275	N	N	0	N	00	N
78	20240108	161209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23600	1500	2	6.79	105962707700	4429402	116.22	22100	25850	21850	28700	15500	22100	23923.45	6.86	0	-98678	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	1980	11.61	20.56	12	52.80	2033.00	1148.00	57600	20230927	-59.03	15630	20231114	50.99	25850	-8.70	20240108	17110	37.93	20240102	57600	-59.03	20230927	15630	50.99	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
79	20240108	151211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23900	1800	2	8.14	104416389900	4364191	114.51	22100	25850	21850	28700	15500	22100	23926.14	6.86	0	-97786	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	2005	11.76	20.82	12	52.03	2033.00	1148.00	57600	20230927	-58.51	15630	20231114	52.91	25850	-7.54	20240108	17110	39.68	20240102	57600	-58.51	20230927	15630	52.91	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
80	20240108	141210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23650	1550	2	7.01	101428250750	4238830	111.22	22100	25850	21850	28700	15500	22100	23928.80	6.86	0	-115156	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	1984	11.63	20.60	12	50.53	2033.00	1148.00	57600	20230927	-58.94	15630	20231114	51.31	25850	-8.51	20240108	17110	38.22	20240102	57600	-58.94	20230927	15630	51.31	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
81	20240108	131210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23950	1850	2	8.37	97762134800	4084196	107.17	22100	25850	21850	28700	15500	22100	23937.15	6.86	0	-154828	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	2009	11.78	20.86	12	48.69	2033.00	1148.00	57600	20230927	-58.42	15630	20231114	53.23	25850	-7.35	20240108	17110	39.98	20240102	57600	-58.42	20230927	15630	53.23	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
82	20240108	121211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24400	2300	2	10.41	93196591900	3895914	102.23	22100	25850	21850	28700	15500	22100	23922.10	6.86	0	-145554	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	2047	12.00	21.25	12	46.44	2033.00	1148.00	57600	20230927	-57.64	15630	20231114	56.11	25850	-5.61	20240108	17110	42.61	20240102	57600	-57.64	20230927	15630	56.11	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
83	20240108	111212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	24750	2650	2	11.99	85017048750	3557369	93.34	22100	25850	21850	28700	15500	22100	23899.37	6.86	0	-161625	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	2076	12.17	21.56	12	42.41	2033.00	1148.00	57600	20230927	-57.03	15630	20231114	58.35	25850	-4.26	20240108	17110	44.65	20240102	57600	-57.03	20230927	15630	58.35	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
84	20240108	101211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	23050	950	2	4.30	43070457200	1861851	48.85	22100	24000	21850	28700	15500	22100	23133.71	6.86	0	-109237	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	1934	11.34	20.08	12	22.20	2033.00	1148.00	57600	20230927	-59.98	15630	20231114	47.47	24000	-3.96	20240108	17110	34.72	20240102	57600	-59.98	20230927	15630	47.47	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
85	20240108	091208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22650	550	2	2.49	14164344650	620846	16.29	22100	23600	21850	28700	15500	22100	22815.77	6.86	0	-31225	24833	23466	20983	19616	17133	24150	20300	42	6600	500	15470	50	1	8388289	1900	11.14	19.73	12	7.40	2033.00	1148.00	57600	20230927	-60.68	15630	20231114	44.91	23600	-4.03	20240108	17110	32.38	20240102	57600	-60.68	20230927	15630	44.91	20231114	0.43	N	418470	500	41 억		575336	N	N	0	N	00	N
86	20240105	161209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	22100	3960	2	21.83	78782848530	3751598	1614.97	18620	22350	18500	23550	12700	18140	20992.42	5.52	0	109342	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1854	10.87	19.25	12	44.72	2033.00	1148.00	57600	20230927	-61.63	15630	20231114	41.39	22350	-1.12	20240105	17110	29.16	20240102	57600	-61.63	20230927	15630	41.39	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
87	20240105	151210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21600	3460	2	19.07	71719087230	3429149	1476.16	18620	22200	18500	23550	12700	18140	20914.61	5.52	0	103529	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1812	10.62	18.82	12	40.88	2033.00	1148.00	57600	20230927	-62.50	15630	20231114	38.20	22200	-2.70	20240105	17110	26.24	20240102	57600	-62.50	20230927	15630	38.20	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
88	20240105	141207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20700	2560	2	14.11	57791482080	2782599	1197.84	18620	22200	18500	23550	12700	18140	20768.96	5.52	0	142965	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1736	10.18	18.03	12	33.17	2033.00	1148.00	57600	20230927	-64.06	15630	20231114	32.44	22200	-6.76	20240105	17110	20.98	20240102	57600	-64.06	20230927	15630	32.44	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
89	20240105	131208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20900	2760	2	15.21	52903197430	2545451	1095.75	18620	22200	18500	23550	12700	18140	20783.51	5.52	0	102664	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1753	10.28	18.21	12	30.35	2033.00	1148.00	57600	20230927	-63.72	15630	20231114	33.72	22200	-5.86	20240105	17110	22.15	20240102	57600	-63.72	20230927	15630	33.72	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
90	20240105	121209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21600	3460	2	19.07	45550651630	2203326	948.47	18620	22200	18500	23550	12700	18140	20673.68	5.52	0	87929	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1812	10.62	18.82	12	26.27	2033.00	1148.00	57600	20230927	-62.50	15630	20231114	38.20	22200	-2.70	20240105	17110	26.24	20240102	57600	-62.50	20230927	15630	38.20	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
91	20240105	111206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	21050	2910	2	16.04	30595461180	1509855	649.95	18620	21300	18500	23550	12700	18140	20263.95	5.52	0	99142	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1766	10.35	18.34	12	18.00	2033.00	1148.00	57600	20230927	-63.45	15630	20231114	34.68	21300	-1.17	20240105	17110	23.03	20240102	57600	-63.45	20230927	15630	34.68	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
92	20240105	101209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20350	2210	2	12.18	22184442750	1103030	474.83	18620	21300	18500	23550	12700	18140	20112.41	5.52	0	105204	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	50	1	8388289	1707	10.01	17.73	12	13.15	2033.00	1148.00	57600	20230927	-64.67	15630	20231114	30.20	21300	-4.46	20240105	17110	18.94	20240102	57600	-64.67	20230927	15630	30.20	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
93	20240105	091206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19680	1540	2	8.49	3122024760	163112	70.22	18620	19880	18500	23550	12700	18140	19140.85	5.52	0	10811	19093	18616	17963	17486	16833	18855	17725	42	5410	500	12690	10	1	8388289	1651	9.68	17.14	12	1.94	2033.00	1148.00	57600	20230927	-65.83	15630	20231114	25.91	19880	-1.01	20240105	17110	15.02	20240102	57600	-65.83	20230927	15630	25.91	20231114	0.41	N	418470	500	41 억		463227	N	N	0	N	00	N
94	20240104	161203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18140	570	2	3.24	4180055990	230656	362.97	17520	18440	17310	22800	12300	17570	18122.75	5.41	0	9217	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1522	8.92	15.80	12	2.75	2033.00	1148.00	57600	20230927	-68.51	15630	20231114	16.06	18440	-1.63	20240104	17110	6.02	20240102	57600	-68.51	20230927	15630	16.06	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
95	20240104	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18190	620	2	3.53	4020476870	221865	349.14	17520	18440	17310	22800	12300	17570	18121.65	5.41	0	7242	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1526	8.95	15.84	12	2.64	2033.00	1148.00	57600	20230927	-68.42	15630	20231114	16.38	18440	-1.36	20240104	17110	6.31	20240102	57600	-68.42	20230927	15630	16.38	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
96	20240104	141205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18200	630	2	3.59	3570781340	197284	310.46	17520	18440	17310	22800	12300	17570	18100.10	5.41	0	6882	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1527	8.95	15.85	12	2.35	2033.00	1148.00	57600	20230927	-68.40	15630	20231114	16.44	18440	-1.30	20240104	17110	6.37	20240102	57600	-68.40	20230927	15630	16.44	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
97	20240104	131205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18120	550	2	3.13	3362504900	185832	292.44	17520	18440	17310	22800	12300	17570	18094.75	5.41	0	6317	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1520	8.91	15.78	12	2.22	2033.00	1148.00	57600	20230927	-68.54	15630	20231114	15.93	18440	-1.74	20240104	17110	5.90	20240102	57600	-68.54	20230927	15630	15.93	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
98	20240104	121201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18120	550	2	3.13	3151602830	174211	274.15	17520	18440	17310	22800	12300	17570	18091.17	5.41	0	6455	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1520	8.91	15.78	12	2.08	2033.00	1148.00	57600	20230927	-68.54	15630	20231114	15.93	18440	-1.74	20240104	17110	5.90	20240102	57600	-68.54	20230927	15630	15.93	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
99	20240104	111201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17990	420	2	2.39	2897794680	160184	252.08	17520	18440	17310	22800	12300	17570	18090.90	5.41	0	3099	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1509	8.85	15.67	12	1.91	2033.00	1148.00	57600	20230927	-68.77	15630	20231114	15.10	18440	-2.44	20240104	17110	5.14	20240102	57600	-68.77	20230927	15630	15.10	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
100	20240104	101200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18090	520	2	2.96	1407280190	78524	123.57	17520	18160	17310	22800	12300	17570	17922.33	5.41	0	2956	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1517	8.90	15.76	12	0.94	2033.00	1148.00	57600	20230927	-68.59	15630	20231114	15.74	18160	-0.39	20240104	17110	5.73	20240102	57600	-68.59	20230927	15630	15.74	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
101	20240104	091205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17420	-150	5	-0.85	105282960	6050	9.52	17520	17550	17310	22800	12300	17570	17397.87	5.41	0	-1779	17916	17742	17496	17322	17076	17830	17410	42	5230	500	12290	10	1	8388289	1461	8.57	15.17	12	0.07	2033.00	1148.00	57600	20230927	-69.76	15630	20231114	11.45	17670	-1.41	20240103	17110	1.81	20240102	57600	-69.76	20230927	15630	11.45	20231114	0.43	N	418470	500	41 억		454112	N	N	0	N	00	N
102	20240103	161201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17570	70	2	0.40	1097467860	62694	88.94	17280	17670	17250	22750	12250	17500	17505.17	5.32	0	5115	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1474	8.64	15.30	12	0.75	2033.00	1148.00	57600	20230927	-69.50	15630	20231114	12.41	17670	-0.57	20240103	17110	2.69	20240102	57600	-69.50	20230927	15630	12.41	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
103	20240103	151158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17570	70	2	0.40	1057823100	60439	85.74	17280	17670	17250	22750	12250	17500	17502.34	5.32	0	5051	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1474	8.64	15.30	12	0.72	2033.00	1148.00	57600	20230927	-69.50	15630	20231114	12.41	17670	-0.57	20240103	17110	2.69	20240102	57600	-69.50	20230927	15630	12.41	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
104	20240103	141157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17520	20	2	0.11	870139310	49741	70.56	17280	17670	17250	22750	12250	17500	17493.36	5.32	0	2204	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1470	8.62	15.26	12	0.59	2033.00	1148.00	57600	20230927	-69.58	15630	20231114	12.09	17670	-0.85	20240103	17110	2.40	20240102	57600	-69.58	20230927	15630	12.09	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
105	20240103	131158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17600	100	2	0.57	629432820	36062	51.16	17280	17620	17250	22750	12250	17500	17453.77	5.32	0	2342	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1476	8.66	15.33	12	0.43	2033.00	1148.00	57600	20230927	-69.44	15630	20231114	12.60	17620	-0.11	20240103	17110	2.86	20240102	57600	-69.44	20230927	15630	12.60	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
106	20240103	121202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17390	-110	5	-0.63	448153000	25719	36.48	17280	17600	17250	22750	12250	17500	17424.02	5.32	0	-1243	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1459	8.55	15.15	12	0.31	2033.00	1148.00	57600	20230927	-69.81	15630	20231114	11.26	17600	-1.19	20240103	17110	1.64	20240102	57600	-69.81	20230927	15630	11.26	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
107	20240103	111157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17400	-100	5	-0.57	401877990	23059	32.71	17280	17600	17250	22750	12250	17500	17427.23	5.32	0	-1265	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1460	8.56	15.16	12	0.27	2033.00	1148.00	57600	20230927	-69.79	15630	20231114	11.32	17600	-1.14	20240103	17110	1.69	20240102	57600	-69.79	20230927	15630	11.32	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
108	20240103	101157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17440	-60	5	-0.34	343578910	19710	27.96	17280	17600	17250	22750	12250	17500	17430.56	5.32	0	-473	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1463	8.58	15.19	12	0.23	2033.00	1148.00	57600	20230927	-69.72	15630	20231114	11.58	17600	-0.91	20240103	17110	1.93	20240102	57600	-69.72	20230927	15630	11.58	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
109	20240103	091157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17460	-40	5	-0.23	67233250	3877	5.50	17280	17490	17250	22750	12250	17500	17327.12	5.32	0	579	17866	17682	17396	17212	16926	17775	17305	42	5250	500	12250	10	1	8388289	1465	8.59	15.21	12	0.05	2033.00	1148.00	57600	20230927	-69.69	15630	20231114	11.71	17580	-0.68	20240102	17110	2.05	20240102	57600	-69.69	20230927	15630	11.71	20231114	0.47	N	418470	500	41 억		445854	N	N	0	N	00	N
110	20240102	161155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17500	250	2	1.45	1222066100	70197	65.88	17200	17580	17110	22400	12080	17250	17408.69	5.12	0	15960	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1468	8.61	15.24	12	0.84	2033.00	1148.00	57600	20230927	-69.62	15630	20231114	11.96	17580	-0.46	20240102	17110	2.28	20240102	57600	-69.62	20230927	15630	11.96	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
111	20240102	151153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17440	190	2	1.10	1149144160	66024	61.97	17200	17580	17110	22400	12080	17250	17404.96	5.12	0	15524	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1463	8.58	15.19	12	0.79	2033.00	1148.00	57600	20230927	-69.72	15630	20231114	11.58	17580	-0.80	20240102	17110	1.93	20240102	57600	-69.72	20230927	15630	11.58	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
112	20240102	141154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17450	200	2	1.16	883486220	50841	47.72	17200	17530	17110	22400	12080	17250	17377.45	5.12	0	12761	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1464	8.58	15.20	12	0.61	2033.00	1148.00	57600	20230927	-69.70	15630	20231114	11.64	17530	-0.46	20240102	17110	1.99	20240102	57600	-69.70	20230927	15630	11.64	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
113	20240102	131148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17440	190	2	1.10	797722500	45923	43.10	17200	17530	17110	22400	12080	17250	17370.88	5.12	0	12314	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1463	8.58	15.19	12	0.55	2033.00	1148.00	57600	20230927	-69.72	15630	20231114	11.58	17530	-0.51	20240102	17110	1.93	20240102	57600	-69.72	20230927	15630	11.58	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
114	20240102	121148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17460	210	2	1.22	668681550	38517	36.15	17200	17530	17110	22400	12080	17250	17360.70	5.12	0	10429	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1465	8.59	15.21	12	0.46	2033.00	1148.00	57600	20230927	-69.69	15630	20231114	11.71	17530	-0.40	20240102	17110	2.05	20240102	57600	-69.69	20230927	15630	11.71	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
115	20240102	111147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	0	3	0.00	455583070	26258	24.64	17200	17530	17110	22400	12080	17250	17350.27	5.12	0	3928	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1447	8.48	15.03	12	0.31	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	17530	-1.60	20240102	17110	0.82	20240102	57600	-70.05	20230927	15630	10.36	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
116	20240102	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17300	50	2	0.29	107988570	6263	5.88	17200	17350	17110	22400	12080	17250	17242.30	5.12	0	1216	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1451	8.51	15.07	12	0.07	2033.00	1148.00	57600	20230927	-69.97	15630	20231114	10.68	17350	-0.29	20240102	17110	1.11	20240102	57600	-69.97	20230927	15630	10.68	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N
117	20240102	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	0	3	0.00	0	0	0.00	0	0	0	22400	12080	17250	0.00	5.12	0	0	18003	17626	17113	16736	16223	17815	16925	42	5150	500	12070	10	1	8388289	1447	8.48	15.03	12	0.00	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	0	0.00	0	0	0.00	0	57600	-70.05	20230927	15630	10.36	20231114	0.50	N	418470	500	41 억		429894	N	N	0	N	00	N