KissMeData/348030/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	121206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	20	2	0.25	33887460	4331	48.56	7740	7910	7740	10240	5520	7880	7824.40	0.65	0	832	8046	7962	7846	7762	7646	8005	7805	10	2360	100	5510	10	1	9603800	759	13.41	0.95	12	0.05	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	8220	-3.89	20240111	7680	2.86	20240117	13950	-43.37	20230208	7150	10.49	20231010	1.93	N	348030	100	9 억		62673	N	N	0	N	00	N
3	20240123	111201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	20	2	0.25	31798750	4066	45.59	7740	7910	7740	10240	5520	7880	7820.65	0.65	0	777	8046	7962	7846	7762	7646	8005	7805	10	2360	100	5510	10	1	9603800	759	13.41	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	8220	-3.89	20240111	7680	2.86	20240117	13950	-43.37	20230208	7150	10.49	20231010	1.93	N	348030	100	9 억		62673	N	N	0	N	00	N
4	20240123	101201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	-30	5	-0.38	22997040	2947	33.05	7740	7910	7740	10240	5520	7880	7803.54	0.65	0	34	8046	7962	7846	7762	7646	8005	7805	10	2360	100	5510	10	1	9603800	754	13.33	0.94	12	0.03	589.00	8312.00	13950	20230208	-43.73	7150	20231010	9.79	8220	-4.50	20240111	7680	2.21	20240117	13950	-43.73	20230208	7150	9.79	20231010	1.93	N	348030	100	9 억		62673	N	N	0	N	00	N
5	20240123	091202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-70	5	-0.89	15895340	2044	22.92	7740	7850	7740	10240	5520	7880	7776.59	0.65	0	41	8046	7962	7846	7762	7646	8005	7805	10	2360	100	5510	10	1	9603800	750	13.26	0.94	12	0.02	589.00	8312.00	13950	20230208	-44.01	7150	20231010	9.23	8220	-4.99	20240111	7680	1.69	20240117	13950	-44.01	20230208	7150	9.23	20231010	1.93	N	348030	100	9 억		62673	N	N	0	N	00	N
6	20240119	161154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7770	30	2	0.39	32143000	4107	97.32	7740	8000	7740	10060	5420	7740	7826.41	0.64	0	270	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	746	13.19	0.93	12	0.04	589.00	8312.00	13950	20230208	-44.30	7150	20231010	8.67	8220	-5.47	20240111	7680	1.17	20240117	13950	-44.30	20230208	7150	8.67	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
7	20240119	151157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	60	2	0.78	22225760	2831	67.09	7740	8000	7740	10060	5420	7740	7850.85	0.64	0	278	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	749	13.24	0.94	12	0.03	589.00	8312.00	13950	20230208	-44.09	7150	20231010	9.09	8220	-5.11	20240111	7680	1.56	20240117	13950	-44.09	20230208	7150	9.09	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
8	20240119	141154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	90	2	1.16	15773970	2006	47.54	7740	8000	7740	10060	5420	7740	7863.39	0.64	0	290	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	752	13.29	0.94	12	0.02	589.00	8312.00	13950	20230208	-43.87	7150	20231010	9.51	8220	-4.74	20240111	7680	1.95	20240117	13950	-43.87	20230208	7150	9.51	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
9	20240119	131155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	110	2	1.42	14415130	1833	43.44	7740	8000	7740	10060	5420	7740	7864.23	0.64	0	282	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	754	13.33	0.94	12	0.02	589.00	8312.00	13950	20230208	-43.73	7150	20231010	9.79	8220	-4.50	20240111	7680	2.21	20240117	13950	-43.73	20230208	7150	9.79	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
10	20240119	121200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	190	2	2.45	12244860	1558	36.92	7740	8000	7740	10060	5420	7740	7859.35	0.64	0	319	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	762	13.46	0.95	12	0.02	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	8220	-3.53	20240111	7680	3.26	20240117	13950	-43.15	20230208	7150	10.91	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
11	20240119	111159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	180	2	2.33	8287790	1056	25.02	7740	8000	7740	10060	5420	7740	7848.29	0.64	0	334	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	761	13.45	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	8220	-3.65	20240111	7680	3.12	20240117	13950	-43.23	20230208	7150	10.77	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
12	20240119	101202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	130	2	1.68	7208370	919	21.78	7740	8000	7740	10060	5420	7740	7843.71	0.64	0	336	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	756	13.36	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.58	7150	20231010	10.07	8220	-4.26	20240111	7680	2.47	20240117	13950	-43.58	20230208	7150	10.07	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
13	20240119	091156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	150	2	1.94	6002160	766	18.15	7740	8000	7740	10060	5420	7740	7835.72	0.64	0	267	7893	7816	7753	7676	7613	7855	7715	10	2320	100	5410	10	1	9603800	758	13.40	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.44	7150	20231010	10.35	8220	-4.01	20240111	7680	2.73	20240117	13950	-43.44	20230208	7150	10.35	20231010	1.93	N	348030	100	9 억		61475	N	N	0	N	00	N
14	20240118	161153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	-70	5	-0.90	32812530	4219	27.31	7690	7830	7690	10150	5470	7810	7777.41	0.65	0	-498	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	743	13.14	0.93	12	0.04	589.00	8312.00	13950	20230208	-44.52	7150	20231010	8.25	8220	-5.84	20240111	7680	0.78	20240117	13950	-44.52	20230208	7150	8.25	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
15	20240118	151153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-90	5	-1.15	28312570	3637	23.55	7690	7830	7690	10150	5470	7810	7784.59	0.65	0	-497	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	741	13.11	0.93	12	0.04	589.00	8312.00	13950	20230208	-44.66	7150	20231010	7.97	8220	-6.08	20240111	7680	0.52	20240117	13950	-44.66	20230208	7150	7.97	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
16	20240118	141153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-10	5	-0.13	22166570	2845	18.42	7690	7830	7690	10150	5470	7810	7791.41	0.65	0	-445	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	749	13.24	0.94	12	0.03	589.00	8312.00	13950	20230208	-44.09	7150	20231010	9.09	8220	-5.11	20240111	7680	1.56	20240117	13950	-44.09	20230208	7150	9.09	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
17	20240118	131151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	10	2	0.13	18694920	2400	15.54	7690	7830	7690	10150	5470	7810	7789.55	0.65	0	-112	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	751	13.28	0.94	12	0.02	589.00	8312.00	13950	20230208	-43.94	7150	20231010	9.37	8220	-4.87	20240111	7680	1.82	20240117	13950	-43.94	20230208	7150	9.37	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
18	20240118	121155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-10	5	-0.13	14580810	1872	12.12	7690	7830	7690	10150	5470	7810	7788.89	0.65	0	-157	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	749	13.24	0.94	12	0.02	589.00	8312.00	13950	20230208	-44.09	7150	20231010	9.09	8220	-5.11	20240111	7680	1.56	20240117	13950	-44.09	20230208	7150	9.09	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
19	20240118	111155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	0	3	0.00	14416810	1851	11.98	7690	7830	7690	10150	5470	7810	7788.66	0.65	0	-157	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	750	13.26	0.94	12	0.02	589.00	8312.00	13950	20230208	-44.01	7150	20231010	9.23	8220	-4.99	20240111	7680	1.69	20240117	13950	-44.01	20230208	7150	9.23	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
20	20240118	101151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	10	2	0.13	9911420	1274	8.25	7690	7830	7690	10150	5470	7810	7779.76	0.65	0	-181	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	751	13.28	0.94	12	0.01	589.00	8312.00	13950	20230208	-43.94	7150	20231010	9.37	8220	-4.87	20240111	7680	1.82	20240117	13950	-43.94	20230208	7150	9.37	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
21	20240118	091151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	-50	5	-0.64	1584480	205	1.33	7690	7770	7690	10150	5470	7810	7729.17	0.65	0	-121	8163	7986	7833	7656	7503	7910	7580	10	2340	100	5460	10	1	9603800	745	13.17	0.93	12	0.00	589.00	8312.00	13950	20230208	-44.37	7150	20231010	8.53	8220	-5.60	20240111	7680	1.04	20240117	13950	-44.37	20230208	7150	8.53	20231010	1.92	N	348030	100	9 억		61973	N	N	0	N	00	N
22	20240117	161149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-140	5	-1.76	120104720	15446	179.23	7950	8010	7680	10330	5570	7950	7775.78	0.69	0	-4338	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	750	13.26	0.94	12	0.16	589.00	8312.00	13950	20230208	-44.01	7150	20231010	9.23	8220	-4.99	20240111	7680	1.69	20240117	13950	-44.01	20230208	7150	9.23	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
23	20240117	151152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7830	-120	5	-1.51	116839730	15029	174.39	7950	8010	7680	10330	5570	7950	7774.29	0.69	0	-4144	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	752	13.29	0.94	12	0.16	589.00	8312.00	13950	20230208	-43.87	7150	20231010	9.51	8220	-4.74	20240111	7680	1.95	20240117	13950	-43.87	20230208	7150	9.51	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
24	20240117	141149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	-200	5	-2.52	113180880	14558	168.93	7950	8010	7680	10330	5570	7950	7774.48	0.69	0	-3991	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	744	13.16	0.93	12	0.15	589.00	8312.00	13950	20230208	-44.44	7150	20231010	8.39	8220	-5.72	20240111	7680	0.91	20240117	13950	-44.44	20230208	7150	8.39	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
25	20240117	131149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7770	-180	5	-2.26	103577240	13310	154.44	7950	8010	7690	10330	5570	7950	7781.91	0.69	0	-3925	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	746	13.19	0.93	12	0.14	589.00	8312.00	13950	20230208	-44.30	7150	20231010	8.67	8220	-5.47	20240111	7690	1.04	20240117	13950	-44.30	20230208	7150	8.67	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
26	20240117	121152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-230	5	-2.89	89432440	11474	133.14	7950	8010	7700	10330	5570	7950	7794.36	0.69	0	-3299	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	741	13.11	0.93	12	0.12	589.00	8312.00	13950	20230208	-44.66	7150	20231010	7.97	8220	-6.08	20240111	7700	0.26	20240117	13950	-44.66	20230208	7150	7.97	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
27	20240117	111153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	-130	5	-1.64	60110900	7675	89.06	7950	8010	7730	10330	5570	7950	7832.04	0.69	0	-1504	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	751	13.28	0.94	12	0.08	589.00	8312.00	13950	20230208	-43.94	7150	20231010	9.37	8220	-4.87	20240111	7710	1.43	20240108	13950	-43.94	20230208	7150	9.37	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
28	20240117	101149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	-100	5	-1.26	56855140	7257	84.21	7950	8010	7730	10330	5570	7950	7834.52	0.69	0	-1457	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	754	13.33	0.94	12	0.08	589.00	8312.00	13950	20230208	-43.73	7150	20231010	9.79	8220	-4.50	20240111	7710	1.82	20240108	13950	-43.73	20230208	7150	9.79	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
29	20240117	091153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	-20	5	-0.25	6035020	759	8.81	7950	8010	7930	10330	5570	7950	7951.28	0.69	0	-656	8296	8122	8026	7852	7756	8075	7805	10	2380	100	5560	10	1	9603800	762	13.46	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	8220	-3.53	20240111	7710	2.85	20240108	13950	-43.15	20230208	7150	10.91	20231010	1.94	N	348030	100	9 억		66312	N	N	0	N	00	N
30	20240116	161147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	-60	5	-0.75	68737430	8592	185.25	8000	8200	7930	10410	5610	8010	8000.42	0.71	0	-3441	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	764	13.50	0.96	12	0.09	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	8220	-3.28	20240111	7710	3.11	20240108	13950	-43.01	20230208	7150	11.19	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
31	20240116	151144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-50	5	-0.62	64394300	8046	173.48	8000	8200	7930	10410	5610	8010	8003.27	0.71	0	-3063	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	764	13.51	0.96	12	0.08	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8220	-3.16	20240111	7710	3.24	20240108	13950	-42.94	20230208	7150	11.33	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
32	20240116	141148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	-30	5	-0.37	57425270	7172	154.64	8000	8200	7930	10410	5610	8010	8006.87	0.71	0	-2960	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	766	13.55	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	8220	-2.92	20240111	7710	3.50	20240108	13950	-42.80	20230208	7150	11.61	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
33	20240116	131149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	43949750	5489	118.35	8000	8200	7930	10410	5610	8010	8006.88	0.71	0	-2448	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.06	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8220	-2.43	20240111	7710	4.02	20240108	13950	-42.51	20230208	7150	12.17	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
34	20240116	121145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	-30	5	-0.37	41866440	5229	112.74	8000	8200	7930	10410	5610	8010	8006.59	0.71	0	-2307	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	766	13.55	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	8220	-2.92	20240111	7710	3.50	20240108	13950	-42.80	20230208	7150	11.61	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
35	20240116	111146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-50	5	-0.62	37426570	4673	100.75	8000	8200	7930	10410	5610	8010	8009.11	0.71	0	-2183	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	764	13.51	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8220	-3.16	20240111	7710	3.24	20240108	13950	-42.94	20230208	7150	11.33	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
36	20240116	101146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	-30	5	-0.37	28042140	3494	75.33	8000	8200	7960	10410	5610	8010	8025.80	0.71	0	-1285	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	766	13.55	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	8220	-2.92	20240111	7710	3.50	20240108	13950	-42.80	20230208	7150	11.61	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
37	20240116	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	8578380	1071	23.09	8000	8020	7960	10410	5610	8010	8009.69	0.71	0	-155	8216	8112	8036	7932	7856	8165	7985	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8220	-2.43	20240111	7710	4.02	20240108	13950	-42.51	20230208	7150	12.17	20231010	1.91	N	348030	100	9 억		68083	N	N	0	N	00	N
38	20240115	161142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-80	5	-0.99	37126010	4638	56.85	7980	8140	7960	10510	5670	8090	8004.75	0.72	0	-1149	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	769	13.60	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	8220	-2.55	20240111	7710	3.89	20240108	13950	-42.58	20230208	7150	12.03	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
39	20240115	151143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	-90	5	-1.11	31487490	3931	48.19	7980	8140	7960	10510	5670	8090	8010.05	0.72	0	-1025	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	768	13.58	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	8220	-2.68	20240111	7710	3.76	20240108	13950	-42.65	20230208	7150	11.89	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
40	20240115	141143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-130	5	-1.61	22702390	2830	34.69	7980	8140	7960	10510	5670	8090	8022.05	0.72	0	-610	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	764	13.51	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8220	-3.16	20240111	7710	3.24	20240108	13950	-42.94	20230208	7150	11.33	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
41	20240115	131142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-130	5	-1.61	18115120	2255	27.64	7980	8140	7960	10510	5670	8090	8033.31	0.72	0	-472	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	764	13.51	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8220	-3.16	20240111	7710	3.24	20240108	13950	-42.94	20230208	7150	11.33	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
42	20240115	121142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	-30	5	-0.37	12814720	1592	19.51	7980	8140	7980	10510	5670	8090	8049.45	0.72	0	-442	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	774	13.68	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.22	7150	20231010	12.73	8220	-1.95	20240111	7710	4.54	20240108	13950	-42.22	20230208	7150	12.73	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
43	20240115	111143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	-10	5	-0.12	12298880	1528	18.73	7980	8140	7980	10510	5670	8090	8049.01	0.72	0	-383	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	776	13.72	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.08	7150	20231010	13.01	8220	-1.70	20240111	7710	4.80	20240108	13950	-42.08	20230208	7150	13.01	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
44	20240115	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	30	2	0.37	7386920	919	11.27	7980	8140	7980	10510	5670	8090	8038.00	0.72	0	-198	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	780	13.79	0.98	12	0.01	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	8220	-1.22	20240111	7710	5.32	20240108	13950	-41.79	20230208	7150	13.57	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
45	20240115	091140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-60	5	-0.74	4439650	555	6.80	7980	8050	7980	10510	5670	8090	7999.37	0.72	0	-87	8283	8186	8093	7996	7903	8140	7950	10	2420	100	5660	10	1	9603800	771	13.63	0.97	12	0.01	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	8220	-2.31	20240111	7710	4.15	20240108	13950	-42.44	20230208	7150	12.31	20231010	1.92	N	348030	100	9 억		69232	N	N	0	N	00	N
46	20240112	161152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	-80	5	-0.98	66009640	8158	71.77	8170	8190	8000	10620	5720	8170	8091.40	0.73	0	-1233	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	777	13.74	0.97	12	0.08	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	8220	-1.58	20240111	7710	4.93	20240108	13950	-42.01	20230208	7150	13.15	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
47	20240112	151139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	-90	5	-1.10	61733450	7627	67.10	8170	8190	8000	10620	5720	8170	8094.07	0.73	0	-1296	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	776	13.72	0.97	12	0.08	589.00	8312.00	13950	20230208	-42.08	7150	20231010	13.01	8220	-1.70	20240111	7710	4.80	20240108	13950	-42.08	20230208	7150	13.01	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
48	20240112	141138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-150	5	-1.84	45476100	5601	49.27	8170	8190	8020	10620	5720	8170	8119.28	0.73	0	-928	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	770	13.62	0.96	12	0.06	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8220	-2.43	20240111	7710	4.02	20240108	13950	-42.51	20230208	7150	12.17	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
49	20240112	131133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	-100	5	-1.22	36946150	4542	39.96	8170	8190	8070	10620	5720	8170	8134.34	0.73	0	-872	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	775	13.70	0.97	12	0.05	589.00	8312.00	13950	20230208	-42.15	7150	20231010	12.87	8220	-1.82	20240111	7710	4.67	20240108	13950	-42.15	20230208	7150	12.87	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
50	20240112	121138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-20	5	-0.24	28242040	3467	30.50	8170	8190	8110	10620	5720	8170	8145.96	0.73	0	-777	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	783	13.84	0.98	12	0.04	589.00	8312.00	13950	20230208	-41.58	7150	20231010	13.99	8220	-0.85	20240111	7710	5.71	20240108	13950	-41.58	20230208	7150	13.99	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
51	20240112	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	-10	5	-0.12	25050080	3074	27.04	8170	8190	8110	10620	5720	8170	8149.02	0.73	0	-659	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	784	13.85	0.98	12	0.03	589.00	8312.00	13950	20230208	-41.51	7150	20231010	14.13	8220	-0.73	20240111	7710	5.84	20240108	13950	-41.51	20230208	7150	14.13	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
52	20240112	101133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	-60	5	-0.73	22300070	2737	24.08	8170	8190	8110	10620	5720	8170	8147.63	0.73	0	-611	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	779	13.77	0.98	12	0.03	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	8220	-1.34	20240111	7710	5.19	20240108	13950	-41.86	20230208	7150	13.43	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
53	20240112	091136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	0	3	0.00	2174020	266	2.34	8170	8190	8170	10620	5720	8170	8173.01	0.73	0	5	8423	8296	8093	7966	7763	8360	8030	10	2450	100	5710	10	1	9603800	785	13.87	0.98	12	0.00	589.00	8312.00	13950	20230208	-41.43	7150	20231010	14.27	8220	-0.61	20240111	7710	5.97	20240108	13950	-41.43	20230208	7150	14.27	20231010	1.91	N	348030	100	9 억		70453	N	N	0	N	00	N
54	20240111	161127	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8170	280	2	3.55	91413460	11331	78.22	7900	8220	7890	10250	5530	7890	8067.39	0.71	0	2209	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	785	13.87	0.98	12	0.12	589.00	8312.00	13950	20230208	-41.43	7150	20231010	14.27	8220	-0.61	20240111	7710	5.97	20240108	13950	-41.43	20230208	7150	14.27	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
55	20240111	151135	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8150	260	2	3.30	80322610	9973	68.85	7900	8220	7890	10250	5530	7890	8054.01	0.71	0	2187	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	783	13.84	0.98	12	0.10	589.00	8312.00	13950	20230208	-41.58	7150	20231010	13.99	8220	-0.85	20240111	7710	5.71	20240108	13950	-41.58	20230208	7150	13.99	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
56	20240111	141131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8150	260	2	3.30	73786860	9170	63.30	7900	8220	7890	10250	5530	7890	8046.55	0.71	0	1766	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	783	13.84	0.98	12	0.10	589.00	8312.00	13950	20230208	-41.58	7150	20231010	13.99	8220	-0.85	20240111	7710	5.71	20240108	13950	-41.58	20230208	7150	13.99	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
57	20240111	131129	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8160	270	2	3.42	56367660	7019	48.45	7900	8220	7890	10250	5530	7890	8030.73	0.71	0	1448	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	784	13.85	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.51	7150	20231010	14.13	8220	-0.73	20240111	7710	5.84	20240108	13950	-41.51	20230208	7150	14.13	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
58	20240111	121130	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	8090	200	2	2.53	41160590	5159	35.61	7900	8140	7890	10250	5530	7890	7978.40	0.71	0	1070	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	777	13.74	0.97	12	0.05	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	8140	0.00	20240102	7710	4.93	20240108	13950	-42.01	20230208	7150	13.15	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
59	20240111	111131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7970	80	2	1.01	14588170	1846	12.74	7900	7970	7890	10250	5530	7890	7902.58	0.71	0	495	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	765	13.53	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.87	7150	20231010	11.47	8140	-2.09	20240102	7710	3.37	20240108	13950	-42.87	20230208	7150	11.47	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
60	20240111	101129	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7920	30	2	0.38	14397060	1822	12.58	7900	7970	7890	10250	5530	7890	7901.79	0.71	0	491	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	761	13.45	0.95	12	0.02	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	8140	-2.70	20240102	7710	2.72	20240108	13950	-43.23	20230208	7150	10.77	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
61	20240111	091131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	7900	10	2	0.13	5413340	685	4.73	7900	7970	7900	10250	5530	7890	7902.69	0.71	0	148	8090	7990	7910	7810	7730	8040	7860	10	2360	100	5520	10	1	9603800	759	13.41	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	8140	-2.95	20240102	7710	2.46	20240108	13950	-43.37	20230208	7150	10.49	20231010	1.90	N	348030	100	9 억		68244	N	N	0	N	00	N
62	20240110	161126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	30	2	0.38	113432420	14422	354.26	7870	8010	7830	10210	5510	7860	7864.74	0.70	0	633	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	758	13.40	0.95	12	0.15	589.00	8312.00	13950	20230208	-43.44	7150	20231010	10.35	8140	-3.07	20240102	7710	2.33	20240108	13950	-43.44	20230208	7150	10.35	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
63	20240110	151129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	10	2	0.13	94570970	12026	295.41	7870	8010	7830	10210	5510	7860	7863.88	0.70	0	647	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	756	13.36	0.95	12	0.13	589.00	8312.00	13950	20230208	-43.58	7150	20231010	10.07	8140	-3.32	20240102	7710	2.08	20240108	13950	-43.58	20230208	7150	10.07	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
64	20240110	141130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	90	2	1.15	36782150	4662	114.52	7870	8010	7860	10210	5510	7860	7889.78	0.70	0	423	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	764	13.50	0.96	12	0.05	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	8140	-2.33	20240102	7710	3.11	20240108	13950	-43.01	20230208	7150	11.19	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
65	20240110	131127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	80	2	1.02	36457740	4621	113.51	7870	8010	7860	10210	5510	7860	7889.58	0.70	0	423	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	763	13.48	0.96	12	0.05	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	8140	-2.46	20240102	7710	2.98	20240108	13950	-43.08	20230208	7150	11.05	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
66	20240110	121130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	70	2	0.89	35324590	4478	110.00	7870	8010	7860	10210	5510	7860	7888.47	0.70	0	338	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	762	13.46	0.95	12	0.05	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	8140	-2.58	20240102	7710	2.85	20240108	13950	-43.15	20230208	7150	10.91	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
67	20240110	111128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	80	2	1.02	30380700	3853	94.65	7870	8010	7860	10210	5510	7860	7884.95	0.70	0	118	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	763	13.48	0.96	12	0.04	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	8140	-2.46	20240102	7710	2.98	20240108	13950	-43.08	20230208	7150	11.05	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
68	20240110	101126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	100	2	1.27	28179650	3575	87.82	7870	8010	7860	10210	5510	7860	7882.42	0.70	0	-6	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	764	13.51	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8140	-2.21	20240102	7710	3.24	20240108	13950	-42.94	20230208	7150	11.33	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
69	20240110	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	90	2	1.15	21160880	2691	66.10	7870	7950	7860	10210	5510	7860	7863.57	0.70	0	179	8046	7952	7906	7812	7766	7930	7790	10	2350	100	5500	10	1	9603800	764	13.50	0.96	12	0.03	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	8140	-2.33	20240102	7710	3.11	20240108	13950	-43.01	20230208	7150	11.19	20231010	1.91	N	348030	100	9 억		67611	N	N	0	N	00	N
70	20240109	161123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-80	5	-1.01	31918880	4029	44.65	7870	8000	7860	10320	5560	7940	7922.04	0.69	0	1001	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	755	13.34	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.66	7150	20231010	9.93	8140	-3.44	20240102	7710	1.95	20240108	13950	-43.66	20230208	7150	9.93	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
71	20240109	151126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-40	5	-0.50	22196200	2796	30.98	7870	8000	7870	10320	5560	7940	7938.52	0.69	0	722	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	759	13.41	0.95	12	0.03	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	8140	-2.95	20240102	7710	2.46	20240108	13950	-43.37	20230208	7150	10.49	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
72	20240109	141124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	30	2	0.38	19077480	2403	26.63	7870	8000	7870	10320	5560	7940	7939.00	0.69	0	620	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	765	13.53	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.87	7150	20231010	11.47	8140	-2.09	20240102	7710	3.37	20240108	13950	-42.87	20230208	7150	11.47	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
73	20240109	131124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	40	2	0.50	18113080	2282	25.29	7870	8000	7870	10320	5560	7940	7937.30	0.69	0	631	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	766	13.55	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	8140	-1.97	20240102	7710	3.50	20240108	13950	-42.80	20230208	7150	11.61	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
74	20240109	121134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-20	5	-0.25	18033280	2272	25.18	7870	8000	7870	10320	5560	7940	7937.10	0.69	0	631	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	761	13.45	0.95	12	0.02	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	8140	-2.70	20240102	7710	2.72	20240108	13950	-43.23	20230208	7150	10.77	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
75	20240109	111128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	60	2	0.76	13593570	1714	18.99	7870	8000	7870	10320	5560	7940	7930.56	0.69	0	621	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	768	13.58	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	8140	-1.72	20240102	7710	3.76	20240108	13950	-42.65	20230208	7150	11.89	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
76	20240109	101125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	10	2	0.13	6121640	775	8.59	7870	7950	7870	10320	5560	7940	7895.32	0.69	0	214	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	764	13.50	0.96	12	0.01	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	8140	-2.33	20240102	7710	3.11	20240108	13950	-43.01	20230208	7150	11.19	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
77	20240109	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	10	2	0.13	3656180	464	5.14	7870	7950	7870	10320	5560	7940	7870.40	0.69	0	171	8120	8030	7870	7780	7620	8075	7825	10	2380	100	5550	10	1	9603800	764	13.50	0.96	12	0.00	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	8140	-2.33	20240102	7710	3.11	20240108	13950	-43.01	20230208	7150	11.19	20231010	1.91	N	348030	100	9 억		66610	N	N	0	N	00	N
78	20240108	161123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	20	2	0.25	70851220	9024	176.98	7930	7960	7710	10290	5550	7920	7851.42	0.68	0	1429	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	763	13.48	0.96	12	0.09	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	8140	-2.46	20240102	7710	2.98	20240108	13950	-43.08	20230208	7150	11.05	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
79	20240108	151124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-60	5	-0.76	69653270	8872	173.99	7930	7960	7710	10290	5550	7920	7850.91	0.68	0	1335	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	755	13.34	0.95	12	0.09	589.00	8312.00	13950	20230208	-43.66	7150	20231010	9.93	8140	-3.44	20240102	7710	1.95	20240108	13950	-43.66	20230208	7150	9.93	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
80	20240108	141124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	-40	5	-0.51	30556250	3899	76.47	7930	7960	7710	10290	5550	7920	7836.95	0.68	0	1174	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	757	13.38	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.51	7150	20231010	10.21	8140	-3.19	20240102	7710	2.20	20240108	13950	-43.51	20230208	7150	10.21	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
81	20240108	131123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	10	2	0.13	30058220	3836	75.23	7930	7960	7710	10290	5550	7920	7835.82	0.68	0	1196	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	762	13.46	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	8140	-2.58	20240102	7710	2.85	20240108	13950	-43.15	20230208	7150	10.91	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
82	20240108	121124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-20	5	-0.25	28728320	3668	71.94	7930	7960	7710	10290	5550	7920	7832.15	0.68	0	1223	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	759	13.41	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	8140	-2.95	20240102	7710	2.46	20240108	13950	-43.37	20230208	7150	10.49	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
83	20240108	111125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	10	2	0.13	28633430	3656	71.70	7930	7960	7710	10290	5550	7920	7831.90	0.68	0	1223	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	762	13.46	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	8140	-2.58	20240102	7710	2.85	20240108	13950	-43.15	20230208	7150	10.91	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
84	20240108	101125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-60	5	-0.76	23821940	3045	59.72	7930	7960	7710	10290	5550	7920	7823.30	0.68	0	849	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	755	13.34	0.95	12	0.03	589.00	8312.00	13950	20230208	-43.66	7150	20231010	9.93	8140	-3.44	20240102	7710	1.95	20240108	13950	-43.66	20230208	7150	9.93	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
85	20240108	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	-70	5	-0.88	7413610	950	18.63	7930	7960	7710	10290	5550	7920	7803.80	0.68	0	-47	8080	8000	7960	7880	7840	7980	7860	10	2370	100	5540	10	1	9603800	754	13.33	0.94	12	0.01	589.00	8312.00	13950	20230208	-43.73	7150	20231010	9.79	8140	-3.56	20240102	7710	1.82	20240108	13950	-43.73	20230208	7150	9.79	20231010	1.94	N	348030	100	9 억		65181	N	N	0	N	00	N
86	20240105	161122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-90	5	-1.12	40643530	5099	69.91	8010	8040	7920	10410	5610	8010	7971.40	0.68	0	-12	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	761	13.45	0.95	12	0.05	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	8140	-2.70	20240102	7850	0.89	20240103	13950	-43.23	20230208	7150	10.77	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
87	20240105	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	-60	5	-0.75	24785840	3102	42.53	8010	8040	7930	10410	5610	8010	7990.28	0.68	0	186	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	764	13.50	0.96	12	0.03	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	8140	-2.33	20240102	7850	1.27	20240103	13950	-43.01	20230208	7150	11.19	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
88	20240105	141120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	20	2	0.25	19038250	2378	32.60	8010	8040	7980	10410	5610	8010	8005.99	0.68	0	-20	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	771	13.63	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	8140	-1.35	20240102	7850	2.29	20240103	13950	-42.44	20230208	7150	12.31	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
89	20240105	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7990	-20	5	-0.25	10411140	1300	17.82	8010	8040	7990	10410	5610	8010	8008.57	0.68	0	-13	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	767	13.57	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.72	7150	20231010	11.75	8140	-1.84	20240102	7850	1.78	20240103	13950	-42.72	20230208	7150	11.75	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
90	20240105	121122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	8538900	1066	14.61	8010	8040	8000	10410	5610	8010	8010.23	0.68	0	-34	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8140	-1.47	20240102	7850	2.17	20240103	13950	-42.51	20230208	7150	12.17	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
91	20240105	111119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	30	2	0.37	7592330	948	13.00	8010	8040	8000	10410	5610	8010	8008.79	0.68	0	-35	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	772	13.65	0.97	12	0.01	589.00	8312.00	13950	20230208	-42.37	7150	20231010	12.45	8140	-1.23	20240102	7850	2.42	20240103	13950	-42.37	20230208	7150	12.45	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
92	20240105	101122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	7383320	922	12.64	8010	8020	8000	10410	5610	8010	8007.94	0.68	0	-35	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	770	13.62	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8140	-1.47	20240102	7850	2.17	20240103	13950	-42.51	20230208	7150	12.17	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
93	20240105	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	-10	5	-0.12	1160030	145	1.99	8010	8010	8000	10410	5610	8010	8000.21	0.68	0	-100	8143	8076	7983	7916	7823	8110	7950	10	2400	100	5600	10	1	9603800	768	13.58	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	8140	-1.72	20240102	7850	1.91	20240103	13950	-42.65	20230208	7150	11.89	20231010	1.94	N	348030	100	9 억		65193	N	N	0	N	00	N
94	20240104	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	70	2	0.88	58016270	7275	92.15	7940	8050	7890	10320	5560	7940	7974.73	0.69	0	-1120	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	769	13.60	0.96	12	0.08	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	8140	-1.60	20240102	7850	2.04	20240103	13950	-42.58	20230208	7150	12.03	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
95	20240104	151119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	40	2	0.50	55013970	6900	87.40	7940	8050	7890	10320	5560	7940	7973.04	0.69	0	-1119	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	766	13.55	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	8140	-1.97	20240102	7850	1.66	20240103	13950	-42.80	20230208	7150	11.61	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
96	20240104	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	20	2	0.25	39288330	4930	62.44	7940	8020	7890	10320	5560	7940	7969.24	0.69	0	-302	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	764	13.51	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8140	-2.21	20240102	7850	1.40	20240103	13950	-42.94	20230208	7150	11.33	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
97	20240104	131118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	-10	5	-0.13	34361530	4307	54.55	7940	8020	7920	10320	5560	7940	7978.07	0.69	0	-557	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	762	13.46	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	8140	-2.58	20240102	7850	1.02	20240103	13950	-43.15	20230208	7150	10.91	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
98	20240104	121116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	20	2	0.25	27437060	3437	43.53	7940	8020	7920	10320	5560	7940	7982.85	0.69	0	-377	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	764	13.51	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	8140	-2.21	20240102	7850	1.40	20240103	13950	-42.94	20230208	7150	11.33	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
99	20240104	111115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	40	2	0.50	25311510	3170	40.15	7940	8020	7920	10320	5560	7940	7984.70	0.69	0	-373	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	766	13.55	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	8140	-1.97	20240102	7850	1.66	20240103	13950	-42.80	20230208	7150	11.61	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
100	20240104	101114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	70	2	0.88	6038820	756	9.58	7940	8020	7920	10320	5560	7940	7987.86	0.69	0	-126	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	769	13.60	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	8140	-1.60	20240102	7850	2.04	20240103	13950	-42.58	20230208	7150	12.03	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
101	20240104	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	0	3	0.00	873220	110	1.39	7940	7940	7920	10320	5560	7940	7938.36	0.69	0	-57	8200	8070	7960	7830	7720	8015	7775	10	2380	100	5550	10	1	9603800	763	13.48	0.96	12	0.00	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	8140	-2.46	20240102	7850	1.15	20240103	13950	-43.08	20230208	7150	11.05	20231010	1.94	N	348030	100	9 억		66313	N	N	0	N	00	N
102	20240103	161114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	-140	5	-1.73	63059160	7883	106.13	8070	8090	7850	10500	5660	8080	8001.26	0.70	0	-1507	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	763	13.48	0.96	12	0.08	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	8140	-2.46	20240102	7850	1.15	20240103	13950	-43.08	20230208	7150	11.05	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
103	20240103	151111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-60	5	-0.74	55086470	6880	92.62	8070	8090	7850	10500	5660	8080	8006.75	0.70	0	-1286	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8140	-1.47	20240102	7850	2.17	20240103	13950	-42.51	20230208	7150	12.17	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
104	20240103	141110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-60	5	-0.74	33101350	4128	55.57	8070	8090	7990	10500	5660	8080	8018.74	0.70	0	-833	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	770	13.62	0.96	12	0.04	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8140	-1.47	20240102	7990	0.38	20240103	13950	-42.51	20230208	7150	12.17	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
105	20240103	131111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-70	5	-0.87	22808730	2843	38.27	8070	8090	8000	10500	5660	8080	8022.77	0.70	0	-828	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	769	13.60	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	8140	-1.60	20240102	8000	0.12	20240103	13950	-42.58	20230208	7150	12.03	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
106	20240103	121116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-50	5	-0.62	13294020	1656	22.29	8070	8090	8000	10500	5660	8080	8027.79	0.70	0	-422	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	771	13.63	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	8140	-1.35	20240102	8000	0.38	20240103	13950	-42.44	20230208	7150	12.31	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
107	20240103	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-50	5	-0.62	8841950	1101	14.82	8070	8090	8000	10500	5660	8080	8030.84	0.70	0	-287	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	771	13.63	0.97	12	0.01	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	8140	-1.35	20240102	8000	0.38	20240103	13950	-42.44	20230208	7150	12.31	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
108	20240103	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-60	5	-0.74	6060840	755	10.16	8070	8090	8000	10500	5660	8080	8027.60	0.70	0	-159	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	770	13.62	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8140	-1.47	20240102	8000	0.25	20240103	13950	-42.51	20230208	7150	12.17	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
109	20240103	091111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-60	5	-0.74	2715530	338	4.55	8070	8070	8020	10500	5660	8080	8034.11	0.70	0	-181	8213	8146	8073	8006	7933	8180	8040	10	2420	100	5650	10	1	9603800	770	13.62	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	8140	-1.47	20240102	8000	0.25	20240102	13950	-42.51	20230208	7150	12.17	20231010	1.96	N	348030	100	9 억		67242	N	N	0	N	00	N
110	20240102	161108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	60	2	0.75	59382620	7370	113.95	8020	8140	8000	10420	5620	8020	8057.31	0.67	0	1418	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	776	13.72	0.97	12	0.08	589.00	8312.00	13950	20230208	-42.08	7150	20231010	13.01	8140	-0.74	20240102	8000	1.00	20240102	13950	-42.08	20230208	7150	13.01	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
111	20240102	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	20	2	0.25	55082370	6837	105.71	8020	8140	8000	10420	5620	8020	8056.51	0.67	0	1349	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	772	13.65	0.97	12	0.07	589.00	8312.00	13950	20230208	-42.37	7150	20231010	12.45	8140	-1.23	20240102	8000	0.50	20240102	13950	-42.37	20230208	7150	12.45	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
112	20240102	141108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	30	2	0.37	49398320	6131	94.79	8020	8140	8000	10420	5620	8020	8057.14	0.67	0	1766	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	773	13.67	0.97	12	0.06	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	8140	-1.11	20240102	8000	0.62	20240102	13950	-42.29	20230208	7150	12.59	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
113	20240102	131102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	90	2	1.12	38292780	4754	73.50	8020	8140	8000	10420	5620	8020	8054.85	0.67	0	1690	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	779	13.77	0.98	12	0.05	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	8140	-0.37	20240102	8000	1.38	20240102	13950	-41.86	20230208	7150	13.43	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
114	20240102	121102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	120	2	1.50	38252130	4749	73.42	8020	8140	8000	10420	5620	8020	8054.78	0.67	0	1689	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	782	13.82	0.98	12	0.05	589.00	8312.00	13950	20230208	-41.65	7150	20231010	13.85	8140	0.00	20240102	8000	1.75	20240102	13950	-41.65	20230208	7150	13.85	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
115	20240102	111101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	30	2	0.37	17071600	2130	32.93	8020	8050	8000	10420	5620	8020	8014.84	0.67	0	94	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	773	13.67	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	8050	0.00	20240102	8000	0.62	20240102	13950	-42.29	20230208	7150	12.59	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
116	20240102	101052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	10	2	0.12	1934430	241	3.73	8020	8030	8020	10420	5620	8020	8026.68	0.67	0	148	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	771	13.63	0.97	12	0.00	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	8030	0.00	20240102	8020	0.12	20240102	13950	-42.44	20230208	7150	12.31	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
117	20240102	091037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	0	3	0.00	0	0	0.00	0	0	0	10420	5620	8020	0.00	0.67	0	0	8233	8126	8023	7916	7813	8180	7970	10	2400	100	5610	10	1	9603800	770	13.62	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	0	0.00	0	0	0.00	0	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N