KissMeData/299910/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	121128	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230117	0.00	6880	20230117	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230125	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
3	20240123	111122	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230117	0.00	6880	20230117	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230125	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
4	20240123	101123	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230117	0.00	6880	20230117	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230125	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
5	20240123	091123	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230117	0.00	6880	20230117	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230125	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
6	20240119	161115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
7	20240119	151119	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
8	20240119	141116	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
9	20240119	131117	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
10	20240119	121122	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
11	20240119	111120	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
12	20240119	101124	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
13	20240119	091118	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230113	0.00	6880	20230113	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230119	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
14	20240118	161115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
15	20240118	151115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
16	20240118	141116	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
17	20240118	131114	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
18	20240118	121117	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
19	20240118	111117	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
20	20240118	101112	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
21	20240118	091114	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230112	0.00	6880	20230112	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230118	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
22	20240117	161111	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
23	20240117	151115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
24	20240117	141111	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
25	20240117	131111	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
26	20240117	121114	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
27	20240117	111115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
28	20240117	101112	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
29	20240117	091114	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230111	0.00	6880	20230111	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230117	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
30	20240116	161109	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
31	20240116	151106	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
32	20240116	141110	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
33	20240116	131112	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
34	20240116	121108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
35	20240116	111108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
36	20240116	101107	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
37	20240116	091106	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	0	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230110	0.00	6880	20230110	0.00	6880	0.00	20240102	6880	0.00	20240102	6880	0.00	20240115	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
38	20240115	161106	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
39	20240115	151106	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
40	20240115	141105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
41	20240115	131105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
42	20240115	121104	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
43	20240115	111105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
44	20240115	101100	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
45	20240115	091103	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	0	3	0.00	0	0	0.00	0	0	0	20650	1	6880	0.00	0.25	-340115	0	6880	6880	6880	6880	6880	6880	6880	24	13770	500	0	10	1	4721384	325	-0.38	-0.39	12	0.00	-18123.00	-17776.00	6880	20230109	0.00	6880	20230109	0.00	6880	0.00	20240102	6880	0.00	20240102	3165	117.38	20230116	3165	117.38	20230116	0.00	N	299910	500	23 억		11723	N	N	0	N	00	N
46	20240112	161115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
47	20240112	151102	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
48	20240112	141101	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
49	20240112	131057	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
50	20240112	121100	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
51	20240112	111056	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
52	20240112	101057	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
53	20240112	091059	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230106	0.00	3165	20230106	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230112	3165	0.00	20230112	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
54	20240111	161051	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
55	20240111	151058	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
56	20240111	141054	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
57	20240111	131052	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
58	20240111	121053	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
59	20240111	111055	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
60	20240111	101053	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
61	20240111	091054	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230105	0.00	3165	20230105	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230111	3165	0.00	20230111	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
62	20240110	161049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
63	20240110	151052	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
64	20240110	141054	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
65	20240110	131050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
66	20240110	121053	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
67	20240110	111052	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
68	20240110	101050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
69	20240110	091050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230104	0.00	3165	20230104	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230110	3165	0.00	20230110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
70	20240109	161047	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
71	20240109	151049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
72	20240109	141048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
73	20240109	131048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
74	20240109	121057	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
75	20240109	111052	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
76	20240109	101049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
77	20240109	091049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230103	0.00	3165	20230103	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
78	20240108	161046	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
79	20240108	151048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
80	20240108	141047	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
81	20240108	131047	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
82	20240108	121048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
83	20240108	111049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
84	20240108	101049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
85	20240108	091045	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20230102	0.00	3165	20230102	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230109	3165	0.00	20230109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
86	20240105	161046	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
87	20240105	151047	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
88	20240105	141044	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
89	20240105	131045	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
90	20240105	121046	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
91	20240105	111043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
92	20240105	101046	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
93	20240105	091043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221229	0.00	3165	20221229	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230105	3165	0.00	20230105	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
94	20240104	161040	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
95	20240104	151043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
96	20240104	141043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
97	20240104	131042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
98	20240104	121040	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
99	20240104	111040	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
100	20240104	101038	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
101	20240104	091043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221228	0.00	3165	20221228	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230104	3165	0.00	20230104	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
102	20240103	161038	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
103	20240103	151036	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
104	20240103	141034	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
105	20240103	131036	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
106	20240103	121040	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
107	20240103	111035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
108	20240103	101036	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
109	20240103	091035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221227	0.00	3165	20221227	0.00	3165	0.00	20240102	3165	0.00	20240102	3165	0.00	20230103	3165	0.00	20230103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
110	20240102	161033	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
111	20240102	151032	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
112	20240102	141033	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
113	20240102	131027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
114	20240102	121027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
115	20240102	111027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
116	20240102	101017	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
117	20240102	091003	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18123.00	-17776.00	3165	20221226	0.00	3165	20221226	0.00	0	0.00	0	0	0.00	0	3165	0.00	20230102	3165	0.00	20230102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N