KissMeData/052790/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	120535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9500	310	2	3.37	329739100	35327	36.38	9150	9570	8960	11940	6440	9190	9333.91	49.92	0	1458	9676	9432	9286	9042	8896	9360	8970	57	2750	500	5510	10	1	11330638	1076	42.41	0.51	12	0.31	224.00	18487.00	13900	20231110	-31.65	5200	20230726	82.69	9720	-2.26	20240110	8200	15.85	20240104	13900	-31.65	20231110	5200	82.69	20230726	2.02	N	052790	500	56 억		5656402	N	N	29	N	00	N
3	20240123	110534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9500	310	2	3.37	194787920	21117	21.74	9150	9500	8960	11940	6440	9190	9224.22	49.92	0	3980	9676	9432	9286	9042	8896	9360	8970	57	2750	500	5510	10	1	11330638	1076	42.41	0.51	12	0.19	224.00	18487.00	13900	20231110	-31.65	5200	20230726	82.69	9720	-2.26	20240110	8200	15.85	20240104	13900	-31.65	20231110	5200	82.69	20230726	2.02	N	052790	500	56 억		5656402	N	N	29	N	00	N
4	20240123	100533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	20	2	0.22	96874830	10648	10.96	9150	9250	8960	11940	6440	9190	9097.94	49.92	0	1281	9676	9432	9286	9042	8896	9360	8970	57	2750	500	5510	10	1	11330638	1044	41.12	0.50	12	0.09	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	9720	-5.25	20240110	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	2.02	N	052790	500	56 억		5656402	N	N	29	N	00	N
5	20240123	090533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	-20	5	-0.22	11854850	1290	1.33	9150	9240	9150	11940	6440	9190	9189.81	49.92	0	-338	9676	9432	9286	9042	8896	9360	8970	57	2750	500	5510	10	1	11330638	1039	40.94	0.50	12	0.01	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	9720	-5.66	20240110	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	2.02	N	052790	500	56 억		5656402	N	N	29	N	00	N
6	20240119	160530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	160	2	1.76	553176430	59527	79.87	9100	9440	9100	11810	6370	9090	9292.90	50.11	0	-6025	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1048	41.29	0.50	12	0.53	224.00	18487.00	13900	20231110	-33.45	5200	20230726	77.88	9720	-4.84	20240110	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	2.08	N	052790	500	56 억		5677406	N	N	7	N	00	N
7	20240119	150531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9220	130	2	1.43	514161440	55303	74.21	9100	9440	9100	11810	6370	9090	9297.17	50.11	0	-5029	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1045	41.16	0.50	12	0.49	224.00	18487.00	13900	20231110	-33.67	5200	20230726	77.31	9720	-5.14	20240110	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
8	20240119	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	110	2	1.21	434397580	46622	62.56	9100	9440	9100	11810	6370	9090	9317.44	50.11	0	1942	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1042	41.07	0.50	12	0.41	224.00	18487.00	13900	20231110	-33.81	5200	20230726	76.92	9720	-5.35	20240110	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
9	20240119	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	120	2	1.32	421384640	45209	60.66	9100	9440	9100	11810	6370	9090	9320.81	50.11	0	2542	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1044	41.12	0.50	12	0.40	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	9720	-5.25	20240110	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
10	20240119	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9220	130	2	1.43	381493220	40887	54.86	9100	9440	9100	11810	6370	9090	9330.43	50.11	0	3039	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1045	41.16	0.50	12	0.36	224.00	18487.00	13900	20231110	-33.67	5200	20230726	77.31	9720	-5.14	20240110	8200	12.44	20240104	13900	-33.67	20231110	5200	77.31	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
11	20240119	110532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	160	2	1.76	347083760	37159	49.86	9100	9440	9100	11810	6370	9090	9340.50	50.11	0	2158	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1048	41.29	0.50	12	0.33	224.00	18487.00	13900	20231110	-33.45	5200	20230726	77.88	9720	-4.84	20240110	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
12	20240119	100536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9350	260	2	2.86	261204090	27982	37.55	9100	9440	9100	11810	6370	9090	9334.72	50.11	0	3124	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1059	41.74	0.51	12	0.25	224.00	18487.00	13900	20231110	-32.73	5200	20230726	79.81	9720	-3.81	20240110	8200	14.02	20240104	13900	-32.73	20231110	5200	79.81	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
13	20240119	090529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9180	90	2	0.99	16089600	1762	2.36	9100	9180	9100	11810	6370	9090	9131.44	50.11	0	-775	9643	9366	8943	8666	8243	9505	8805	57	2720	500	5450	10	1	11330638	1040	40.98	0.50	12	0.02	224.00	18487.00	13900	20231110	-33.96	5200	20230726	76.54	9720	-5.56	20240110	8200	11.95	20240104	13900	-33.96	20231110	5200	76.54	20230726	2.08	N	052790	500	56 억		5677406	N	N	0	N	00	N
14	20240118	160529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	490	2	5.70	668433240	74297	132.14	8520	9220	8520	11180	6020	8600	8996.27	49.97	0	15678	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1030	40.58	0.49	12	0.66	224.00	18487.00	13900	20231110	-34.60	5200	20230726	74.81	9720	-6.48	20240110	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
15	20240118	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	420	2	4.88	648088320	72050	128.14	8520	9220	8520	11180	6020	8600	8994.98	49.97	0	15181	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1022	40.27	0.49	12	0.64	224.00	18487.00	13900	20231110	-35.11	5200	20230726	73.46	9720	-7.20	20240110	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
16	20240118	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9040	440	2	5.12	608425840	67631	120.28	8520	9220	8520	11180	6020	8600	8996.26	49.97	0	13531	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1024	40.36	0.49	12	0.60	224.00	18487.00	13900	20231110	-34.96	5200	20230726	73.85	9720	-7.00	20240110	8200	10.24	20240104	13900	-34.96	20231110	5200	73.85	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
17	20240118	130529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	560	2	6.51	540056520	60026	106.76	8520	9220	8520	11180	6020	8600	8997.04	49.97	0	13577	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1038	40.89	0.50	12	0.53	224.00	18487.00	13900	20231110	-34.10	5200	20230726	76.15	9720	-5.76	20240110	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
18	20240118	120531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9130	530	2	6.16	507246140	56424	100.35	8520	9220	8520	11180	6020	8600	8989.90	49.97	0	12511	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1034	40.76	0.49	12	0.50	224.00	18487.00	13900	20231110	-34.32	5200	20230726	75.58	9720	-6.07	20240110	8200	11.34	20240104	13900	-34.32	20231110	5200	75.58	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
19	20240118	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	560	2	6.51	429739230	47941	85.26	8520	9200	8520	11180	6020	8600	8963.92	49.97	0	15718	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1038	40.89	0.50	12	0.42	224.00	18487.00	13900	20231110	-34.10	5200	20230726	76.15	9720	-5.76	20240110	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
20	20240118	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9020	420	2	4.88	264694440	29837	53.07	8520	9120	8520	11180	6020	8600	8871.35	49.97	0	10471	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	1022	40.27	0.49	12	0.26	224.00	18487.00	13900	20231110	-35.11	5200	20230726	73.46	9720	-7.20	20240110	8200	10.00	20240104	13900	-35.11	20231110	5200	73.46	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
21	20240118	090529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	40	2	0.47	48923840	5712	10.16	8520	8690	8520	11180	6020	8600	8565.10	49.97	0	1706	9133	8866	8733	8466	8333	8800	8400	57	2580	500	5160	10	1	11330638	979	38.57	0.47	12	0.05	224.00	18487.00	13900	20231110	-37.84	5200	20230726	66.15	9720	-11.11	20240110	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	2.02	N	052790	500	56 억		5661722	N	N	0	N	00	N
22	20240117	160527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	-400	5	-4.44	489926160	56210	77.16	8910	9000	8600	11700	6300	9000	8716.31	50.02	0	-6249	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	974	38.39	0.47	12	0.50	224.00	18487.00	13900	20231110	-38.13	5200	20230726	65.38	9720	-11.52	20240110	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
23	20240117	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	-400	5	-4.44	458951820	52612	72.23	8910	9000	8600	11700	6300	9000	8723.33	50.02	0	-5390	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	974	38.39	0.47	12	0.46	224.00	18487.00	13900	20231110	-38.13	5200	20230726	65.38	9720	-11.52	20240110	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
24	20240117	140529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-360	5	-4.00	409491130	46868	64.34	8910	9000	8610	11700	6300	9000	8737.12	50.02	0	-4888	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	979	38.57	0.47	12	0.41	224.00	18487.00	13900	20231110	-37.84	5200	20230726	66.15	9720	-11.11	20240110	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
25	20240117	130530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-350	5	-3.89	369371190	42230	57.97	8910	9000	8650	11700	6300	9000	8746.65	50.02	0	-6126	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	980	38.62	0.47	12	0.37	224.00	18487.00	13900	20231110	-37.77	5200	20230726	66.35	9720	-11.01	20240110	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
26	20240117	120530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8710	-290	5	-3.22	300204960	34257	47.03	8910	9000	8670	11700	6300	9000	8763.32	50.02	0	-6019	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	987	38.88	0.47	12	0.30	224.00	18487.00	13900	20231110	-37.34	5200	20230726	67.50	9720	-10.39	20240110	8200	6.22	20240104	13900	-37.34	20231110	5200	67.50	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
27	20240117	110530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8700	-300	5	-3.33	283062370	32285	44.32	8910	9000	8680	11700	6300	9000	8767.61	50.02	0	-4897	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	986	38.84	0.47	12	0.28	224.00	18487.00	13900	20231110	-37.41	5200	20230726	67.31	9720	-10.49	20240110	8200	6.10	20240104	13900	-37.41	20231110	5200	67.31	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
28	20240117	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-200	5	-2.22	92260580	10460	14.36	8910	9000	8760	11700	6300	9000	8820.32	50.02	0	-1940	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	997	39.29	0.48	12	0.09	224.00	18487.00	13900	20231110	-36.69	5200	20230726	69.23	9720	-9.47	20240110	8200	7.32	20240104	13900	-36.69	20231110	5200	69.23	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
29	20240117	090529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-40	5	-0.44	4427490	496	0.68	8910	9000	8910	11700	6300	9000	8926.39	50.02	0	125	9533	9266	9033	8766	8533	9150	8650	57	2700	500	5400	10	1	11330638	1015	40.00	0.48	12	0.00	224.00	18487.00	13900	20231110	-35.54	5200	20230726	72.31	9720	-7.82	20240110	8200	9.27	20240104	13900	-35.54	20231110	5200	72.31	20230726	2.04	N	052790	500	56 억		5667993	N	N	0	N	00	N
30	20240116	160527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	-170	5	-1.85	647909030	71959	230.68	9080	9300	8800	11920	6420	9170	9003.86	49.95	0	8508	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1020	40.18	0.49	12	0.64	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	9720	-7.41	20240110	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
31	20240116	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	-120	5	-1.31	603721620	67060	214.98	9080	9300	8800	11920	6420	9170	9002.71	49.95	0	11601	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1025	40.40	0.49	12	0.59	224.00	18487.00	13900	20231110	-34.89	5200	20230726	74.04	9720	-6.89	20240110	8200	10.37	20240104	13900	-34.89	20231110	5200	74.04	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
32	20240116	140528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	-160	5	-1.74	564721580	62737	201.12	9080	9300	8800	11920	6420	9170	9001.41	49.95	0	12498	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1021	40.22	0.49	12	0.55	224.00	18487.00	13900	20231110	-35.18	5200	20230726	73.27	9720	-7.30	20240110	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
33	20240116	130528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9090	-80	5	-0.87	532424570	59161	189.66	9080	9300	8800	11920	6420	9170	8999.59	49.95	0	13515	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1030	40.58	0.49	12	0.52	224.00	18487.00	13900	20231110	-34.60	5200	20230726	74.81	9720	-6.48	20240110	8200	10.85	20240104	13900	-34.60	20231110	5200	74.81	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
34	20240116	120527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	-50	5	-0.55	501826410	55809	178.91	9080	9300	8800	11920	6420	9170	8991.85	49.95	0	15041	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1033	40.71	0.49	12	0.49	224.00	18487.00	13900	20231110	-34.39	5200	20230726	75.38	9720	-6.17	20240110	8200	11.22	20240104	13900	-34.39	20231110	5200	75.38	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
35	20240116	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	-30	5	-0.33	443226880	49414	158.41	9080	9300	8800	11920	6420	9170	8969.66	49.95	0	18046	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1036	40.80	0.49	12	0.44	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	9720	-5.97	20240110	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
36	20240116	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-280	5	-3.05	379054830	42262	135.48	9080	9300	8800	11920	6420	9170	8969.16	49.95	0	16724	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1007	39.69	0.48	12	0.37	224.00	18487.00	13900	20231110	-36.04	5200	20230726	70.96	9720	-8.54	20240110	8200	8.41	20240104	13900	-36.04	20231110	5200	70.96	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
37	20240116	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	0	3	0.00	4837670	531	1.70	9080	9170	9080	11920	6420	9170	9110.49	49.95	0	185	9396	9282	9066	8952	8736	9175	8845	57	2750	500	5500	10	1	11330638	1039	40.94	0.50	12	0.00	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	9720	-5.66	20240110	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	2.05	N	052790	500	56 억		5659253	N	N	0	N	00	N
38	20240115	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9170	-10	5	-0.11	276931090	30662	58.96	9180	9180	8850	11930	6430	9180	9031.65	49.94	0	885	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1039	40.94	0.50	12	0.27	224.00	18487.00	13900	20231110	-34.03	5200	20230726	76.35	9720	-5.66	20240110	8200	11.83	20240104	13900	-34.03	20231110	5200	76.35	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
39	20240115	150526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	-110	5	-1.20	258520690	28646	55.08	9180	9180	8850	11930	6430	9180	9024.67	49.94	0	1776	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1028	40.49	0.49	12	0.25	224.00	18487.00	13900	20231110	-34.75	5200	20230726	74.42	9720	-6.69	20240110	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
40	20240115	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	-110	5	-1.20	208883880	23154	44.52	9180	9180	8850	11930	6430	9180	9021.50	49.94	0	1685	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1028	40.49	0.49	12	0.20	224.00	18487.00	13900	20231110	-34.75	5200	20230726	74.42	9720	-6.69	20240110	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
41	20240115	130525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9040	-140	5	-1.53	188744220	20935	40.25	9180	9180	8850	11930	6430	9180	9015.73	49.94	0	2061	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1024	40.36	0.49	12	0.18	224.00	18487.00	13900	20231110	-34.96	5200	20230726	73.85	9720	-7.00	20240110	8200	10.24	20240104	13900	-34.96	20231110	5200	73.85	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
42	20240115	120525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	-110	5	-1.20	184477060	20464	39.35	9180	9180	8850	11930	6430	9180	9014.71	49.94	0	2304	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1028	40.49	0.49	12	0.18	224.00	18487.00	13900	20231110	-34.75	5200	20230726	74.42	9720	-6.69	20240110	8200	10.61	20240104	13900	-34.75	20231110	5200	74.42	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
43	20240115	110525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	-150	5	-1.63	152382700	16918	32.53	9180	9180	8850	11930	6430	9180	9007.13	49.94	0	2546	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1023	40.31	0.49	12	0.15	224.00	18487.00	13900	20231110	-35.04	5200	20230726	73.65	9720	-7.10	20240110	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
44	20240115	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	-120	5	-1.31	125669700	13958	26.84	9180	9180	8850	11930	6430	9180	9003.42	49.94	0	1224	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1027	40.45	0.49	12	0.12	224.00	18487.00	13900	20231110	-34.82	5200	20230726	74.23	9720	-6.79	20240110	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
45	20240115	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9000	-180	5	-1.96	12810310	1416	2.72	9180	9180	8950	11930	6430	9180	9046.83	49.94	0	-1099	9746	9462	9246	8962	8746	9355	8855	57	2750	500	5500	10	1	11330638	1020	40.18	0.49	12	0.01	224.00	18487.00	13900	20231110	-35.25	5200	20230726	73.08	9720	-7.41	20240110	8200	9.76	20240104	13900	-35.25	20231110	5200	73.08	20230726	2.08	N	052790	500	56 억		5658714	N	N	1	N	00	N
46	20240112	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9180	-160	5	-1.71	466025720	50906	81.67	9530	9530	9030	12140	6540	9340	9154.50	50.15	0	-22594	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1040	40.98	0.50	12	0.45	224.00	18487.00	13900	20231110	-33.96	5200	20230726	76.54	9720	-5.56	20240110	8200	11.95	20240104	13900	-33.96	20231110	5200	76.54	20230726	1.97	N	052790	500	56 억		5682113	N	N	1	N	00	N
47	20240112	150524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	-280	5	-3.00	444938590	48590	77.96	9530	9530	9030	12140	6540	9340	9156.96	50.15	0	-22432	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1027	40.45	0.49	12	0.43	224.00	18487.00	13900	20231110	-34.82	5200	20230726	74.23	9720	-6.79	20240110	8200	10.49	20240104	13900	-34.82	20231110	5200	74.23	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
48	20240112	140524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9160	-180	5	-1.93	379564980	41397	66.42	9530	9530	9030	12140	6540	9340	9168.86	50.15	0	-22705	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1038	40.89	0.50	12	0.37	224.00	18487.00	13900	20231110	-34.10	5200	20230726	76.15	9720	-5.76	20240110	8200	11.71	20240104	13900	-34.10	20231110	5200	76.15	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
49	20240112	130522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	-220	5	-2.36	353441290	38539	61.83	9530	9530	9030	12140	6540	9340	9170.96	50.15	0	-22556	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1033	40.71	0.49	12	0.34	224.00	18487.00	13900	20231110	-34.39	5200	20230726	75.38	9720	-6.17	20240110	8200	11.22	20240104	13900	-34.39	20231110	5200	75.38	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
50	20240112	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9260	-80	5	-0.86	278760550	30399	48.77	9530	9530	9030	12140	6540	9340	9170.00	50.15	0	-17658	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1049	41.34	0.50	12	0.27	224.00	18487.00	13900	20231110	-33.38	5200	20230726	78.08	9720	-4.73	20240110	8200	12.93	20240104	13900	-33.38	20231110	5200	78.08	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
51	20240112	110522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	-200	5	-2.14	233432510	25482	40.88	9530	9530	9030	12140	6540	9340	9160.61	50.15	0	-15021	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1036	40.80	0.49	12	0.22	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	9720	-5.97	20240110	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
52	20240112	100522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9050	-290	5	-3.10	205412230	22430	35.99	9530	9530	9030	12140	6540	9340	9157.84	50.15	0	-14462	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1025	40.40	0.49	12	0.20	224.00	18487.00	13900	20231110	-34.89	5200	20230726	74.04	9720	-6.89	20240110	8200	10.37	20240104	13900	-34.89	20231110	5200	74.04	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
53	20240112	090522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9370	30	2	0.32	18815480	2007	3.22	9530	9530	9300	12140	6540	9340	9375.10	50.15	0	-1221	9666	9502	9306	9142	8946	9585	9225	57	2800	500	5600	10	1	11330638	1062	41.83	0.51	12	0.02	224.00	18487.00	13900	20231110	-32.59	5200	20230726	80.19	9720	-3.60	20240110	8200	14.27	20240104	13900	-32.59	20231110	5200	80.19	20230726	1.97	N	052790	500	56 억		5682113	N	N	12	N	00	N
54	20240111	160519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9340	190	2	2.08	572829380	61378	57.01	9110	9470	9110	11890	6410	9150	9332.94	50.07	0	8561	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1058	41.70	0.51	12	0.54	224.00	18487.00	13900	20231110	-32.81	5200	20230726	79.62	9720	-3.91	20240110	8200	13.90	20240104	13900	-32.81	20231110	5200	79.62	20230726	1.92	N	052790	500	56 억		5673335	N	N	12	N	00	N
55	20240111	150523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9270	120	2	1.31	527663960	56521	52.49	9110	9470	9110	11890	6410	9150	9335.93	50.07	0	9756	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1050	41.38	0.50	12	0.50	224.00	18487.00	13900	20231110	-33.31	5200	20230726	78.27	9720	-4.63	20240110	8200	13.05	20240104	13900	-33.31	20231110	5200	78.27	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
56	20240111	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9310	160	2	1.75	470807910	50400	46.81	9110	9470	9110	11890	6410	9150	9341.67	50.07	0	9570	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1055	41.56	0.50	12	0.44	224.00	18487.00	13900	20231110	-33.02	5200	20230726	79.04	9720	-4.22	20240110	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
57	20240111	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9310	160	2	1.75	440553300	47158	43.80	9110	9470	9110	11890	6410	9150	9342.33	50.07	0	10062	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1055	41.56	0.50	12	0.42	224.00	18487.00	13900	20231110	-33.02	5200	20230726	79.04	9720	-4.22	20240110	8200	13.54	20240104	13900	-33.02	20231110	5200	79.04	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
58	20240111	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9300	150	2	1.64	333715440	35698	33.15	9110	9470	9110	11890	6410	9150	9348.66	50.07	0	9571	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1054	41.52	0.50	12	0.32	224.00	18487.00	13900	20231110	-33.09	5200	20230726	78.85	9720	-4.32	20240110	8200	13.41	20240104	13900	-33.09	20231110	5200	78.85	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
59	20240111	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9370	220	2	2.40	279205730	29875	27.75	9110	9470	9110	11890	6410	9150	9346.23	50.07	0	8104	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1062	41.83	0.51	12	0.26	224.00	18487.00	13900	20231110	-32.59	5200	20230726	80.19	9720	-3.60	20240110	8200	14.27	20240104	13900	-32.59	20231110	5200	80.19	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
60	20240111	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9440	290	2	3.17	209436760	22435	20.84	9110	9470	9110	11890	6410	9150	9335.81	50.07	0	9607	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1070	42.14	0.51	12	0.20	224.00	18487.00	13900	20231110	-32.09	5200	20230726	81.54	9720	-2.88	20240110	8200	15.12	20240104	13900	-32.09	20231110	5200	81.54	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
61	20240111	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	60	2	0.66	24548900	2662	2.47	9110	9310	9110	11890	6410	9150	9223.78	50.07	0	488	9956	9552	9316	8912	8676	9435	8795	57	2740	500	5490	10	1	11330638	1044	41.12	0.50	12	0.02	224.00	18487.00	13900	20231110	-33.74	5200	20230726	77.12	9720	-5.25	20240110	8200	12.32	20240104	13900	-33.74	20231110	5200	77.12	20230726	1.92	N	052790	500	56 억		5673335	N	N	10	N	00	N
62	20240110	160518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9150	-340	5	-3.58	987491330	107312	125.21	9720	9720	9080	12330	6650	9490	9202.11	50.41	0	-37453	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1037	40.85	0.49	12	0.95	224.00	18487.00	13900	20231110	-34.17	5200	20230726	75.96	9720	-5.86	20240110	8200	11.59	20240104	13900	-34.17	20231110	5200	75.96	20230726	1.87	N	052790	500	56 억		5711482	N	N	10	N	00	N
63	20240110	150520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	-370	5	-3.90	928534610	100869	117.69	9720	9720	9080	12330	6650	9490	9205.35	50.41	0	-33976	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1033	40.71	0.49	12	0.89	224.00	18487.00	13900	20231110	-34.39	5200	20230726	75.38	9720	-6.17	20240110	8200	11.22	20240104	13900	-34.39	20231110	5200	75.38	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
64	20240110	140521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9120	-370	5	-3.90	873326320	94812	110.63	9720	9720	9080	12330	6650	9490	9211.14	50.41	0	-29280	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1033	40.71	0.49	12	0.84	224.00	18487.00	13900	20231110	-34.39	5200	20230726	75.38	9720	-6.17	20240110	8200	11.22	20240104	13900	-34.39	20231110	5200	75.38	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
65	20240110	130519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9110	-380	5	-4.00	816605440	88582	103.36	9720	9720	9100	12330	6650	9490	9218.64	50.41	0	-26623	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1032	40.67	0.49	12	0.78	224.00	18487.00	13900	20231110	-34.46	5200	20230726	75.19	9720	-6.28	20240110	8200	11.10	20240104	13900	-34.46	20231110	5200	75.19	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
66	20240110	120520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9190	-300	5	-3.16	695973560	75440	88.02	9720	9720	9100	12330	6650	9490	9225.52	50.41	0	-20858	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1041	41.03	0.50	12	0.67	224.00	18487.00	13900	20231110	-33.88	5200	20230726	76.73	9720	-5.45	20240110	8200	12.07	20240104	13900	-33.88	20231110	5200	76.73	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
67	20240110	110520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	-350	5	-3.69	530073130	57355	66.92	9720	9720	9100	12330	6650	9490	9241.97	50.41	0	-14192	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1036	40.80	0.49	12	0.51	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	9720	-5.97	20240110	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
68	20240110	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	-350	5	-3.69	371575610	40112	46.80	9720	9720	9100	12330	6650	9490	9263.45	50.41	0	-12561	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1036	40.80	0.49	12	0.35	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	9720	-5.97	20240110	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
69	20240110	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9410	-80	5	-0.84	53282300	5613	6.55	9720	9720	9410	12330	6650	9490	9492.66	50.41	0	-2291	9770	9630	9350	9210	8930	9700	9280	57	2840	500	5690	10	1	11330638	1066	42.01	0.51	12	0.05	224.00	18487.00	13900	20231110	-32.30	5200	20230726	80.96	9720	-3.19	20240110	8200	14.76	20240104	13900	-32.30	20231110	5200	80.96	20230726	1.87	N	052790	500	56 억		5711482	N	N	0	N	00	N
70	20240109	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9490	240	2	2.59	794089870	85692	35.90	9250	9490	9070	12020	6480	9250	9266.74	50.48	0	-8679	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1075	42.37	0.51	12	0.76	224.00	18487.00	13900	20231110	-31.73	5200	20230726	82.50	9490	0.00	20240109	8200	15.73	20240104	13900	-31.73	20231110	5200	82.50	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
71	20240109	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9400	150	2	1.62	693558340	75080	31.46	9250	9450	9070	12020	6480	9250	9237.59	50.48	0	-5602	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1065	41.96	0.51	12	0.66	224.00	18487.00	13900	20231110	-32.37	5200	20230726	80.77	9450	-0.53	20240109	8200	14.63	20240104	13900	-32.37	20231110	5200	80.77	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
72	20240109	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9290	40	2	0.43	543226600	59012	24.73	9250	9340	9070	12020	6480	9250	9205.36	50.48	0	-5784	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1053	41.47	0.50	12	0.52	224.00	18487.00	13900	20231110	-33.17	5200	20230726	78.65	9380	-0.96	20240108	8200	13.29	20240104	13900	-33.17	20231110	5200	78.65	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
73	20240109	130518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9240	-10	5	-0.11	502259170	54572	22.87	9250	9340	9070	12020	6480	9250	9203.60	50.48	0	-4973	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1047	41.25	0.50	12	0.48	224.00	18487.00	13900	20231110	-33.53	5200	20230726	77.69	9380	-1.49	20240108	8200	12.68	20240104	13900	-33.53	20231110	5200	77.69	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
74	20240109	120522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9280	30	2	0.32	452341230	49184	20.61	9250	9340	9070	12020	6480	9250	9196.92	50.48	0	-4252	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1051	41.43	0.50	12	0.43	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	9380	-1.07	20240108	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
75	20240109	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9290	40	2	0.43	400302740	43570	18.26	9250	9340	9070	12020	6480	9250	9187.58	50.48	0	-3242	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1053	41.47	0.50	12	0.38	224.00	18487.00	13900	20231110	-33.17	5200	20230726	78.65	9380	-0.96	20240108	8200	13.29	20240104	13900	-33.17	20231110	5200	78.65	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
76	20240109	100518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	-50	5	-0.54	249612100	27266	11.42	9250	9340	9070	12020	6480	9250	9154.70	50.48	0	-4560	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1042	41.07	0.50	12	0.24	224.00	18487.00	13900	20231110	-33.81	5200	20230726	76.92	9380	-1.92	20240108	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
77	20240109	090518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9140	-110	5	-1.19	44363870	4823	2.02	9250	9270	9100	12020	6480	9250	9198.39	50.48	0	-3043	9956	9602	9026	8672	8096	9780	8850	57	2770	500	5550	10	1	11330638	1036	40.80	0.49	12	0.04	224.00	18487.00	13900	20231110	-34.24	5200	20230726	75.77	9380	-2.56	20240108	8200	11.46	20240104	13900	-34.24	20231110	5200	75.77	20230726	1.88	N	052790	500	56 억		5719776	N	N	0	N	00	N
78	20240108	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9250	720	2	8.44	2149192400	237679	448.07	8530	9380	8450	11080	5980	8530	9039.56	50.48	0	-712	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	1048	41.29	0.50	12	2.10	224.00	18487.00	13900	20231110	-33.45	5200	20230726	77.88	9380	-1.39	20240108	8200	12.80	20240104	13900	-33.45	20231110	5200	77.88	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
79	20240108	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9200	670	2	7.85	1913468660	211910	399.49	8530	9380	8450	11080	5980	8530	9029.63	50.48	0	-2596	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	1042	41.07	0.50	12	1.87	224.00	18487.00	13900	20231110	-33.81	5200	20230726	76.92	9380	-1.92	20240108	8200	12.20	20240104	13900	-33.81	20231110	5200	76.92	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
80	20240108	140518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9280	750	2	8.79	1430279930	159579	300.84	8530	9300	8450	11080	5980	8530	8962.83	50.48	0	9834	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	1051	41.43	0.50	12	1.41	224.00	18487.00	13900	20231110	-33.24	5200	20230726	78.46	9300	-0.22	20240108	8200	13.17	20240104	13900	-33.24	20231110	5200	78.46	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
81	20240108	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9010	480	2	5.63	1092995210	122791	231.48	8530	9160	8450	11080	5980	8530	8901.26	50.48	0	5452	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	1021	40.22	0.49	12	1.08	224.00	18487.00	13900	20231110	-35.18	5200	20230726	73.27	9160	-1.64	20240108	8200	9.88	20240104	13900	-35.18	20231110	5200	73.27	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
82	20240108	120518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9030	500	2	5.86	766953850	86885	163.79	8530	9040	8450	11080	5980	8530	8827.23	50.48	0	6111	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	1023	40.31	0.49	12	0.77	224.00	18487.00	13900	20231110	-35.04	5200	20230726	73.65	9040	-0.11	20240108	8200	10.12	20240104	13900	-35.04	20231110	5200	73.65	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
83	20240108	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8980	450	2	5.28	619451320	70383	132.69	8530	9010	8450	11080	5980	8530	8801.15	50.48	0	4981	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	1017	40.09	0.49	12	0.62	224.00	18487.00	13900	20231110	-35.40	5200	20230726	72.69	9010	-0.33	20240108	8200	9.51	20240104	13900	-35.40	20231110	5200	72.69	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
84	20240108	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	110	2	1.29	334300850	38292	72.19	8530	8930	8450	11080	5980	8530	8730.31	50.48	0	2624	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	979	38.57	0.47	12	0.34	224.00	18487.00	13900	20231110	-37.84	5200	20230726	66.15	8940	-3.36	20240102	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
85	20240108	090517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	90	2	1.06	19445570	2282	4.30	8530	8620	8450	11080	5980	8530	8521.28	50.48	0	-584	9023	8776	8523	8276	8023	8900	8400	57	2550	500	5110	10	1	11330638	977	38.48	0.47	12	0.02	224.00	18487.00	13900	20231110	-37.99	5200	20230726	65.77	8940	-3.58	20240102	8200	5.12	20240104	13900	-37.99	20231110	5200	65.77	20230726	1.87	N	052790	500	56 억		5719877	N	N	0	N	00	N
86	20240105	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8530	180	2	2.16	445425180	52229	57.60	8520	8770	8270	10850	5850	8350	8528.31	50.41	0	8007	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	967	38.08	0.46	12	0.46	224.00	18487.00	13900	20231110	-38.63	5200	20230726	64.04	8940	-4.59	20240102	8200	4.02	20240104	13900	-38.63	20231110	5200	64.04	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
87	20240105	150518	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	210	2	2.51	412511050	48377	53.35	8520	8770	8270	10850	5850	8350	8527.01	50.41	0	8078	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	970	38.21	0.46	12	0.43	224.00	18487.00	13900	20231110	-38.42	5200	20230726	64.62	8940	-4.25	20240102	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
88	20240105	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8500	150	2	1.80	382275740	44836	49.45	8520	8770	8270	10850	5850	8350	8526.09	50.41	0	7255	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	963	37.95	0.46	12	0.40	224.00	18487.00	13900	20231110	-38.85	5200	20230726	63.46	8940	-4.92	20240102	8200	3.66	20240104	13900	-38.85	20231110	5200	63.46	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
89	20240105	130517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	250	2	2.99	351091860	41184	45.42	8520	8770	8270	10850	5850	8350	8524.96	50.41	0	7315	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	974	38.39	0.47	12	0.36	224.00	18487.00	13900	20231110	-38.13	5200	20230726	65.38	8940	-3.80	20240102	8200	4.88	20240104	13900	-38.13	20231110	5200	65.38	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
90	20240105	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	290	2	3.47	275068780	32420	35.75	8520	8750	8270	10850	5850	8350	8484.54	50.41	0	12484	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	979	38.57	0.47	12	0.29	224.00	18487.00	13900	20231110	-37.84	5200	20230726	66.15	8940	-3.36	20240102	8200	5.37	20240104	13900	-37.84	20231110	5200	66.15	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
91	20240105	110516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	300	2	3.59	257148820	30354	33.47	8520	8750	8270	10850	5850	8350	8471.66	50.41	0	12463	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	980	38.62	0.47	12	0.27	224.00	18487.00	13900	20231110	-37.77	5200	20230726	66.35	8940	-3.24	20240102	8200	5.49	20240104	13900	-37.77	20231110	5200	66.35	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
92	20240105	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	210	2	2.51	206768360	24526	27.05	8520	8640	8270	10850	5850	8350	8430.58	50.41	0	11583	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	970	38.21	0.46	12	0.22	224.00	18487.00	13900	20231110	-38.42	5200	20230726	64.62	8940	-4.25	20240102	8200	4.39	20240104	13900	-38.42	20231110	5200	64.62	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
93	20240105	090516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	60	2	0.72	14989940	1771	1.95	8520	8520	8390	10850	5850	8350	8464.11	50.41	0	256	8810	8580	8390	8160	7970	8485	8065	57	2500	500	5010	10	1	11330638	953	37.54	0.45	12	0.02	224.00	18487.00	13900	20231110	-39.50	5200	20230726	61.73	8940	-5.93	20240102	8200	2.56	20240104	13900	-39.50	20231110	5200	61.73	20230726	1.83	N	052790	500	56 억		5711640	N	N	0	N	00	N
94	20240104	160514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8350	-280	5	-3.24	757718960	90614	208.33	8620	8620	8200	11210	6050	8630	8362.02	50.22	0	21728	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	946	37.28	0.45	12	0.80	224.00	18487.00	13900	20231110	-39.93	5200	20230726	60.58	8940	-6.60	20240102	8200	1.83	20240104	13900	-39.93	20231110	5200	60.58	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
95	20240104	150515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8350	-280	5	-3.24	596914680	71342	164.02	8620	8620	8200	11210	6050	8630	8366.91	50.22	0	21080	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	946	37.28	0.45	12	0.63	224.00	18487.00	13900	20231110	-39.93	5200	20230726	60.58	8940	-6.60	20240102	8200	1.83	20240104	13900	-39.93	20231110	5200	60.58	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
96	20240104	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-240	5	-2.78	460834010	55053	126.57	8620	8620	8200	11210	6050	8630	8370.69	50.22	0	15735	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	951	37.46	0.45	12	0.49	224.00	18487.00	13900	20231110	-39.64	5200	20230726	61.35	8940	-6.15	20240102	8200	2.32	20240104	13900	-39.64	20231110	5200	61.35	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
97	20240104	130515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	-220	5	-2.55	209162790	24883	57.21	8620	8620	8200	11210	6050	8630	8405.76	50.22	0	-2562	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	953	37.54	0.45	12	0.22	224.00	18487.00	13900	20231110	-39.50	5200	20230726	61.73	8940	-5.93	20240102	8200	2.56	20240104	13900	-39.50	20231110	5200	61.73	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
98	20240104	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8450	-180	5	-2.09	168751360	20082	46.17	8620	8620	8200	11210	6050	8630	8403.00	50.22	0	-2650	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	957	37.72	0.46	12	0.18	224.00	18487.00	13900	20231110	-39.21	5200	20230726	62.50	8940	-5.48	20240102	8200	3.05	20240104	13900	-39.21	20231110	5200	62.50	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
99	20240104	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	-200	5	-2.32	132553930	15767	36.25	8620	8620	8200	11210	6050	8630	8406.91	50.22	0	-2701	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	955	37.63	0.46	12	0.14	224.00	18487.00	13900	20231110	-39.35	5200	20230726	62.12	8940	-5.70	20240102	8200	2.80	20240104	13900	-39.35	20231110	5200	62.12	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
100	20240104	100514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8370	-260	5	-3.01	112469210	13374	30.75	8620	8620	8200	11210	6050	8630	8409.38	50.22	0	-2101	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	948	37.37	0.45	12	0.12	224.00	18487.00	13900	20231110	-39.78	5200	20230726	60.96	8940	-6.38	20240102	8200	2.07	20240104	13900	-39.78	20231110	5200	60.96	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
101	20240104	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8380	-250	5	-2.90	40310190	4786	11.00	8620	8620	8200	11210	6050	8630	8422.09	50.22	0	-1943	9030	8830	8700	8500	8370	8765	8435	57	2580	500	5170	10	1	11330638	950	37.41	0.45	12	0.04	224.00	18487.00	13900	20231110	-39.71	5200	20230726	61.15	8940	-6.26	20240102	8200	2.20	20240104	13900	-39.71	20231110	5200	61.15	20230726	1.79	N	052790	500	56 억		5689902	N	N	0	N	00	N
102	20240103	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-270	5	-3.03	374151790	43203	96.67	8900	8900	8570	11570	6230	8900	8660.07	50.42	0	-22672	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	978	38.53	0.47	12	0.38	224.00	18487.00	13900	20231110	-37.91	5200	20230726	65.96	8940	-3.47	20240102	8550	0.94	20240102	13900	-37.91	20231110	5200	65.96	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
103	20240103	150513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-270	5	-3.03	355408330	41032	91.81	8900	8900	8570	11570	6230	8900	8661.44	50.42	0	-21029	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	978	38.53	0.47	12	0.36	224.00	18487.00	13900	20231110	-37.91	5200	20230726	65.96	8940	-3.47	20240102	8550	0.94	20240102	13900	-37.91	20231110	5200	65.96	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
104	20240103	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-260	5	-2.92	321844380	37140	83.10	8900	8900	8570	11570	6230	8900	8665.39	50.42	0	-19082	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	979	38.57	0.47	12	0.33	224.00	18487.00	13900	20231110	-37.84	5200	20230726	66.15	8940	-3.36	20240102	8550	1.05	20240102	13900	-37.84	20231110	5200	66.15	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
105	20240103	130512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-260	5	-2.92	305019770	35188	78.73	8900	8900	8570	11570	6230	8900	8667.96	50.42	0	-18242	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	979	38.57	0.47	12	0.31	224.00	18487.00	13900	20231110	-37.84	5200	20230726	66.15	8940	-3.36	20240102	8550	1.05	20240102	13900	-37.84	20231110	5200	66.15	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
106	20240103	120515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8610	-290	5	-3.26	247500080	28536	63.85	8900	8900	8570	11570	6230	8900	8672.86	50.42	0	-16145	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	976	38.44	0.47	12	0.25	224.00	18487.00	13900	20231110	-38.06	5200	20230726	65.58	8940	-3.69	20240102	8550	0.70	20240102	13900	-38.06	20231110	5200	65.58	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
107	20240103	110512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	-280	5	-3.15	215081830	24767	55.42	8900	8900	8570	11570	6230	8900	8683.77	50.42	0	-14881	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	977	38.48	0.47	12	0.22	224.00	18487.00	13900	20231110	-37.99	5200	20230726	65.77	8940	-3.58	20240102	8550	0.82	20240102	13900	-37.99	20231110	5200	65.77	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
108	20240103	100512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-270	5	-3.03	141820410	16259	36.38	8900	8900	8610	11570	6230	8900	8722.03	50.42	0	-9045	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	978	38.53	0.47	12	0.14	224.00	18487.00	13900	20231110	-37.91	5200	20230726	65.96	8940	-3.47	20240102	8550	0.94	20240102	13900	-37.91	20231110	5200	65.96	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
109	20240103	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-10	5	-0.11	9958900	1126	2.52	8900	8900	8810	11570	6230	8900	8841.91	50.42	0	462	9186	9042	8796	8652	8406	9115	8725	57	2670	500	5340	10	1	11330638	1007	39.69	0.48	12	0.01	224.00	18487.00	13900	20231110	-36.04	5200	20230726	70.96	8940	-0.56	20240102	8550	3.98	20240102	13900	-36.04	20231110	5200	70.96	20230726	1.76	N	052790	500	56 억		5712749	N	N	0	N	00	N
110	20240102	160512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	200	2	2.30	389353230	44611	130.71	8700	8940	8550	11310	6090	8700	8726.45	50.48	0	-6851	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	1008	39.73	0.48	12	0.39	224.00	18487.00	13900	20231110	-35.97	5200	20230726	71.15	8940	-0.45	20240102	8550	4.09	20240102	13900	-35.97	20231110	5200	71.15	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
111	20240102	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	190	2	2.18	326060840	37502	109.88	8700	8890	8550	11310	6090	8700	8694.47	50.48	0	-5208	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	1007	39.69	0.48	12	0.33	224.00	18487.00	13900	20231110	-36.04	5200	20230726	70.96	8890	0.00	20240102	8550	3.98	20240102	13900	-36.04	20231110	5200	70.96	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
112	20240102	140512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	50	2	0.57	245826750	28371	83.13	8700	8830	8550	11310	6090	8700	8664.54	50.48	0	-4875	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	991	39.06	0.47	12	0.25	224.00	18487.00	13900	20231110	-37.05	5200	20230726	68.27	8830	-0.91	20240102	8550	2.34	20240102	13900	-37.05	20231110	5200	68.27	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
113	20240102	130509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8700	0	3	0.00	186741810	21582	63.24	8700	8830	8550	11310	6090	8700	8652.35	50.48	0	-5057	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	986	38.84	0.47	12	0.19	224.00	18487.00	13900	20231110	-37.41	5200	20230726	67.31	8830	-1.47	20240102	8550	1.75	20240102	13900	-37.41	20231110	5200	67.31	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
114	20240102	120509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8740	40	2	0.46	128920740	14954	43.82	8700	8750	8550	11310	6090	8700	8620.39	50.48	0	-3345	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	990	39.02	0.47	12	0.13	224.00	18487.00	13900	20231110	-37.12	5200	20230726	68.08	8750	-0.11	20240102	8550	2.22	20240102	13900	-37.12	20231110	5200	68.08	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
115	20240102	110509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8550	-150	5	-1.72	85756320	9966	29.20	8700	8700	8550	11310	6090	8700	8603.50	50.48	0	-2126	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	969	38.17	0.46	12	0.09	224.00	18487.00	13900	20231110	-38.49	5200	20230726	64.42	8700	-1.72	20240102	8550	0.00	20240102	13900	-38.49	20231110	5200	64.42	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
116	20240102	100503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8550	-150	5	-1.72	33554140	3881	11.37	8700	8700	8550	11310	6090	8700	8643.67	50.48	0	-1813	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	969	38.17	0.46	12	0.03	224.00	18487.00	13900	20231110	-38.49	5200	20230726	64.42	8700	-1.72	20240102	8550	0.00	20240102	13900	-38.49	20231110	5200	64.42	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N
117	20240102	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8700	0	3	0.00	0	0	0.00	0	0	0	11310	6090	8700	0.00	50.48	0	0	8873	8786	8613	8526	8353	8830	8570	57	2610	500	5220	10	1	11330638	986	38.84	0.47	12	0.00	224.00	18487.00	13900	20231110	-37.41	5200	20230726	67.31	0	0.00	0	0	0.00	0	13900	-37.41	20231110	5200	67.31	20230726	1.71	N	052790	500	56 억		5719599	N	N	176	N	00	N