KissMeData/104200/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	120759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4830	90	2	1.90	1345459810	280761	53.56	4740	4895	4675	6160	3320	4740	4792.19	0.38	0	31072	4916	4827	4731	4642	4546	4872	4687	74	1420	500	3030	5	1	14827550	716	28.41	0.85	12	1.89	170.00	5673.00	9830	20230209	-50.86	3300	20231024	46.36	5270	-8.35	20240119	4080	18.38	20240118	9830	-50.86	20230209	3300	46.36	20231024	5.44	N	104200	500	74 억		57012	N	N	0	N	00	N
3	20240123	110756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4830	90	2	1.90	960288360	201439	38.43	4740	4850	4675	6160	3320	4740	4767.14	0.38	0	25707	4916	4827	4731	4642	4546	4872	4687	74	1420	500	3030	5	1	14827550	716	28.41	0.85	12	1.36	170.00	5673.00	9830	20230209	-50.86	3300	20231024	46.36	5270	-8.35	20240119	4080	18.38	20240118	9830	-50.86	20230209	3300	46.36	20231024	5.44	N	104200	500	74 억		57012	N	N	0	N	00	N
4	20240123	100756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4745	5	2	0.11	491421810	103823	19.81	4740	4785	4675	6160	3320	4740	4733.27	0.38	0	14592	4916	4827	4731	4642	4546	4872	4687	74	1420	500	3030	5	1	14827550	704	27.91	0.84	12	0.70	170.00	5673.00	9830	20230209	-51.73	3300	20231024	43.79	5270	-9.96	20240119	4080	16.30	20240118	9830	-51.73	20230209	3300	43.79	20231024	5.44	N	104200	500	74 억		57012	N	N	0	N	00	N
5	20240123	090757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4735	-5	5	-0.11	112914255	23809	4.54	4740	4770	4730	6160	3320	4740	4742.50	0.38	0	4135	4916	4827	4731	4642	4546	4872	4687	74	1420	500	3030	5	1	14827550	702	27.85	0.83	12	0.16	170.00	5673.00	9830	20230209	-51.83	3300	20231024	43.48	5270	-10.15	20240119	4080	16.05	20240118	9830	-51.83	20230209	3300	43.48	20231024	5.44	N	104200	500	74 억		57012	N	N	0	N	00	N
6	20240119	160751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4805	530	2	12.40	42497845135	8465996	14550.63	4335	5270	4285	5550	2995	4275	5019.88	0.48	0	7174	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	5	1	14827550	712	28.26	0.85	12	57.10	170.00	5673.00	9830	20230209	-51.12	3300	20231024	45.61	5270	-8.82	20240119	4080	17.77	20240118	9830	-51.12	20230209	3300	45.61	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
7	20240119	150753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4800	525	2	12.28	41986238675	8359137	14366.98	4335	5270	4285	5550	2995	4275	5022.80	0.48	0	-10181	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	5	1	14827550	712	28.24	0.85	12	56.38	170.00	5673.00	9830	20230209	-51.17	3300	20231024	45.45	5270	-8.92	20240119	4080	17.65	20240118	9830	-51.17	20230209	3300	45.45	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
8	20240119	140752	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4800	525	2	12.28	39719095205	7888598	13558.25	4335	5270	4285	5550	2995	4275	5035.00	0.48	0	-38492	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	5	1	14827550	712	28.24	0.85	12	53.20	170.00	5673.00	9830	20230209	-51.17	3300	20231024	45.45	5270	-8.92	20240119	4080	17.65	20240118	9830	-51.17	20230209	3300	45.45	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
9	20240119	130752	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4760	485	2	11.35	37043109830	7338256	12612.37	4335	5270	4285	5550	2995	4275	5047.94	0.48	0	-43591	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	5	1	14827550	706	28.00	0.84	12	49.49	170.00	5673.00	9830	20230209	-51.58	3300	20231024	44.24	5270	-9.68	20240119	4080	16.67	20240118	9830	-51.58	20230209	3300	44.24	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
10	20240119	120755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5150	875	2	20.47	33331614915	6584326	11316.58	4335	5270	4285	5550	2995	4275	5062.27	0.48	0	-51271	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	10	1	14827550	764	30.29	0.91	12	44.41	170.00	5673.00	9830	20230209	-47.61	3300	20231024	56.06	5270	-2.28	20240119	4080	26.23	20240118	9830	-47.61	20230209	3300	56.06	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
11	20240119	110754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5150	875	2	20.47	24153789900	4802255	8253.71	4335	5260	4285	5550	2995	4275	5029.68	0.48	0	-51397	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	10	1	14827550	764	30.29	0.91	12	32.39	170.00	5673.00	9830	20230209	-47.61	3300	20231024	56.06	5260	-2.09	20240119	4080	26.23	20240118	9830	-47.61	20230209	3300	56.06	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
12	20240119	100758	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4440	165	2	3.86	121843660	27483	47.24	4335	4490	4285	5550	2995	4275	4433.42	0.48	0	17750	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	5	1	14827550	658	26.12	0.78	12	0.19	170.00	5673.00	9830	20230209	-54.83	3300	20231024	34.55	5090	-12.77	20240112	4080	8.82	20240118	9830	-54.83	20230209	3300	34.55	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
13	20240119	090751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4355	80	2	1.87	6627390	1516	2.61	4335	4385	4285	5550	2995	4275	4371.63	0.48	0	1431	4705	4490	4285	4070	3865	4597	4177	74	1275	500	2730	5	1	14827550	646	25.62	0.77	12	0.01	170.00	5673.00	9830	20230209	-55.70	3300	20231024	31.97	5090	-14.44	20240112	4080	6.74	20240118	9830	-55.70	20230209	3300	31.97	20231024	5.40	N	104200	500	74 억		70575	N	N	0	N	00	N
14	20240118	160750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4275	30	2	0.71	247478770	57639	70.47	4225	4500	4080	5510	2975	4245	4293.60	0.41	0	9806	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	634	25.15	0.75	12	0.39	170.00	5673.00	9830	20230209	-56.51	3300	20231024	29.55	5090	-16.01	20240112	4080	4.78	20240118	9830	-56.51	20230209	3300	29.55	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
15	20240118	150751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4310	65	2	1.53	232503095	54138	66.19	4225	4500	4080	5510	2975	4245	4294.64	0.41	0	8138	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	639	25.35	0.76	12	0.37	170.00	5673.00	9830	20230209	-56.15	3300	20231024	30.61	5090	-15.32	20240112	4080	5.64	20240118	9830	-56.15	20230209	3300	30.61	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
16	20240118	140751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4280	35	2	0.82	213102745	49626	60.67	4225	4500	4080	5510	2975	4245	4294.18	0.41	0	4680	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	635	25.18	0.75	12	0.33	170.00	5673.00	9830	20230209	-56.46	3300	20231024	29.70	5090	-15.91	20240112	4080	4.90	20240118	9830	-56.46	20230209	3300	29.70	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
17	20240118	130750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4365	120	2	2.83	111249215	25642	31.35	4225	4500	4225	5510	2975	4245	4338.55	0.41	0	3796	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	647	25.68	0.77	12	0.17	170.00	5673.00	9830	20230209	-55.60	3300	20231024	32.27	5090	-14.24	20240112	4225	3.31	20240118	9830	-55.60	20230209	3300	32.27	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
18	20240118	120752	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4380	135	2	3.18	105512005	24325	29.74	4225	4500	4225	5510	2975	4245	4337.60	0.41	0	3824	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	649	25.76	0.77	12	0.16	170.00	5673.00	9830	20230209	-55.44	3300	20231024	32.73	5090	-13.95	20240112	4225	3.67	20240118	9830	-55.44	20230209	3300	32.73	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
19	20240118	110753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4375	130	2	3.06	90731625	20943	25.61	4225	4500	4225	5510	2975	4245	4332.31	0.41	0	3473	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	649	25.74	0.77	12	0.14	170.00	5673.00	9830	20230209	-55.49	3300	20231024	32.58	5090	-14.05	20240112	4225	3.55	20240118	9830	-55.49	20230209	3300	32.58	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
20	20240118	100748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4355	110	2	2.59	66072065	15286	18.69	4225	4500	4225	5510	2975	4245	4322.39	0.41	0	401	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	646	25.62	0.77	12	0.10	170.00	5673.00	9830	20230209	-55.70	3300	20231024	31.97	5090	-14.44	20240112	4225	3.08	20240118	9830	-55.70	20230209	3300	31.97	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
21	20240118	090749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4270	25	2	0.59	11325875	2669	3.26	4225	4270	4225	5510	2975	4245	4243.49	0.41	0	1537	4465	4355	4300	4190	4135	4327	4162	74	1265	500	2710	5	1	14827550	633	25.12	0.75	12	0.02	170.00	5673.00	9830	20230209	-56.56	3300	20231024	29.39	5090	-16.11	20240112	4225	1.07	20240118	9830	-56.56	20230209	3300	29.39	20231024	5.39	N	104200	500	74 억		60773	N	N	0	N	00	N
22	20240117	160748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4245	-160	5	-3.63	345768845	80622	11.46	4405	4410	4245	5720	3085	4405	4288.78	0.38	0	5347	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	629	24.97	0.75	12	0.54	170.00	5673.00	9830	20230209	-56.82	3300	20231024	28.64	5090	-16.60	20240112	4245	0.00	20240117	9830	-56.82	20230209	3300	28.64	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
23	20240117	150751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4250	-155	5	-3.52	324128635	75528	10.74	4405	4410	4245	5720	3085	4405	4291.50	0.38	0	4536	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	630	25.00	0.75	12	0.51	170.00	5673.00	9830	20230209	-56.77	3300	20231024	28.79	5090	-16.50	20240112	4245	0.12	20240117	9830	-56.77	20230209	3300	28.79	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
24	20240117	140749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4280	-125	5	-2.84	283426515	65964	9.38	4405	4410	4245	5720	3085	4405	4296.68	0.38	0	3153	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	635	25.18	0.75	12	0.44	170.00	5673.00	9830	20230209	-56.46	3300	20231024	29.70	5090	-15.91	20240112	4245	0.82	20240117	9830	-56.46	20230209	3300	29.70	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
25	20240117	130749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4250	-155	5	-3.52	248251965	57716	8.21	4405	4410	4250	5720	3085	4405	4301.27	0.38	0	3454	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	630	25.00	0.75	12	0.39	170.00	5673.00	9830	20230209	-56.77	3300	20231024	28.79	5090	-16.50	20240112	4250	0.00	20240117	9830	-56.77	20230209	3300	28.79	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
26	20240117	120750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4275	-130	5	-2.95	199805525	46361	6.59	4405	4410	4265	5720	3085	4405	4309.78	0.38	0	991	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	634	25.15	0.75	12	0.31	170.00	5673.00	9830	20230209	-56.51	3300	20231024	29.55	5090	-16.01	20240112	4265	0.23	20240117	9830	-56.51	20230209	3300	29.55	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
27	20240117	110750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4325	-80	5	-1.82	157932395	36604	5.20	4405	4410	4265	5720	3085	4405	4314.62	0.38	0	1538	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	641	25.44	0.76	12	0.25	170.00	5673.00	9830	20230209	-56.00	3300	20231024	31.06	5090	-15.03	20240112	4265	1.41	20240117	9830	-56.00	20230209	3300	31.06	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
28	20240117	100747	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4325	-80	5	-1.82	140291350	32507	4.62	4405	4410	4265	5720	3085	4405	4315.73	0.38	0	1529	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	641	25.44	0.76	12	0.22	170.00	5673.00	9830	20230209	-56.00	3300	20231024	31.06	5090	-15.03	20240112	4265	1.41	20240117	9830	-56.00	20230209	3300	31.06	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
29	20240117	090751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4365	-40	5	-0.91	10065970	2294	0.33	4405	4410	4360	5720	3085	4405	4387.96	0.38	0	-521	5158	4781	4593	4216	4028	4687	4122	74	1315	500	2810	5	1	14827550	647	25.68	0.77	12	0.02	170.00	5673.00	9830	20230209	-55.60	3300	20231024	32.27	5090	-14.24	20240112	4360	0.11	20240117	9830	-55.60	20230209	3300	32.27	20231024	5.36	N	104200	500	74 억		56613	N	N	0	N	00	N
30	20240116	160747	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4405	-115	5	-2.54	3324903265	702385	609.25	4520	4970	4405	5870	3165	4520	4734.34	0.70	0	-47999	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	653	25.91	0.78	12	4.74	170.00	5673.00	9830	20230209	-55.19	3300	20231024	33.48	5090	-13.46	20240112	4405	0.00	20240116	9830	-55.19	20230209	3300	33.48	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
31	20240116	150746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4420	-100	5	-2.21	3227590845	680329	590.12	4520	4970	4415	5870	3165	4520	4744.16	0.70	0	-47580	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	655	26.00	0.78	12	4.59	170.00	5673.00	9830	20230209	-55.04	3300	20231024	33.94	5090	-13.16	20240112	4415	0.11	20240116	9830	-55.04	20230209	3300	33.94	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
32	20240116	140748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4445	-75	5	-1.66	3185397500	670810	581.87	4520	4970	4415	5870	3165	4520	4748.58	0.70	0	-47480	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	659	26.15	0.78	12	4.52	170.00	5673.00	9830	20230209	-54.78	3300	20231024	34.70	5090	-12.67	20240112	4415	0.68	20240116	9830	-54.78	20230209	3300	34.70	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
33	20240116	130749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4460	-60	5	-1.33	3173257595	668082	579.50	4520	4970	4415	5870	3165	4520	4749.80	0.70	0	-47319	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	661	26.24	0.79	12	4.51	170.00	5673.00	9830	20230209	-54.63	3300	20231024	35.15	5090	-12.38	20240112	4415	1.02	20240116	9830	-54.63	20230209	3300	35.15	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
34	20240116	120747	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4460	-60	5	-1.33	3164745535	666168	577.84	4520	4970	4415	5870	3165	4520	4750.67	0.70	0	-46819	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	661	26.24	0.79	12	4.49	170.00	5673.00	9830	20230209	-54.63	3300	20231024	35.15	5090	-12.38	20240112	4415	1.02	20240116	9830	-54.63	20230209	3300	35.15	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
35	20240116	110745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4465	-55	5	-1.22	3132051765	658827	571.47	4520	4970	4415	5870	3165	4520	4753.98	0.70	0	-48083	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	662	26.26	0.79	12	4.44	170.00	5673.00	9830	20230209	-54.58	3300	20231024	35.30	5090	-12.28	20240112	4415	1.13	20240116	9830	-54.58	20230209	3300	35.30	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
36	20240116	100746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4440	-80	5	-1.77	3015908840	632615	548.74	4520	4970	4430	5870	3165	4520	4767.37	0.70	0	-51070	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	658	26.12	0.78	12	4.27	170.00	5673.00	9830	20230209	-54.83	3300	20231024	34.55	5090	-12.77	20240112	4430	0.23	20240116	9830	-54.83	20230209	3300	34.55	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
37	20240116	090744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4525	5	2	0.11	5224395	1159	1.01	4520	4525	4505	5870	3165	4520	4507.67	0.70	0	-84	4836	4677	4591	4432	4346	4635	4390	74	1350	500	2890	5	1	14827550	671	26.62	0.80	12	0.01	170.00	5673.00	9830	20230209	-53.97	3300	20231024	37.12	5090	-11.10	20240112	4505	0.44	20240116	9830	-53.97	20230209	3300	37.12	20231024	5.20	N	104200	500	74 억		103918	N	N	0	N	00	N
38	20240115	160744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4520	-145	5	-3.11	526665085	114975	56.80	4695	4750	4505	6060	3270	4665	4580.81	0.53	0	26553	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	670	26.59	0.80	12	0.78	170.00	5673.00	9830	20230209	-54.02	3300	20231024	36.97	5090	-11.20	20240112	4505	0.33	20240115	9830	-54.02	20230209	3300	36.97	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
39	20240115	150745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4530	-135	5	-2.89	503681395	109894	54.29	4695	4750	4505	6060	3270	4665	4583.34	0.53	0	24318	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	672	26.65	0.80	12	0.74	170.00	5673.00	9830	20230209	-53.92	3300	20231024	37.27	5090	-11.00	20240112	4505	0.55	20240115	9830	-53.92	20230209	3300	37.27	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
40	20240115	140745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4515	-150	5	-3.22	453188045	98719	48.77	4695	4750	4505	6060	3270	4665	4590.69	0.53	0	19936	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	669	26.56	0.80	12	0.67	170.00	5673.00	9830	20230209	-54.07	3300	20231024	36.82	5090	-11.30	20240112	4505	0.22	20240115	9830	-54.07	20230209	3300	36.82	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
41	20240115	130744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4515	-150	5	-3.22	389574500	84622	41.81	4695	4750	4505	6060	3270	4665	4603.70	0.53	0	17227	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	669	26.56	0.80	12	0.57	170.00	5673.00	9830	20230209	-54.07	3300	20231024	36.82	5090	-11.30	20240112	4505	0.22	20240115	9830	-54.07	20230209	3300	36.82	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
42	20240115	120745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4580	-85	5	-1.82	272390860	58777	29.04	4695	4750	4540	6060	3270	4665	4634.31	0.53	0	8421	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	679	26.94	0.81	12	0.40	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	5090	-10.02	20240112	4540	0.88	20240115	9830	-53.41	20230209	3300	38.79	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
43	20240115	110744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	-10	5	-0.21	184883920	39753	19.64	4695	4750	4605	6060	3270	4665	4650.82	0.53	0	5482	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	690	27.38	0.82	12	0.27	170.00	5673.00	9830	20230209	-52.64	3300	20231024	41.06	5090	-8.55	20240112	4570	1.86	20240105	9830	-52.64	20230209	3300	41.06	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
44	20240115	100742	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4630	-35	5	-0.75	99659600	21474	10.61	4695	4695	4605	6060	3270	4665	4640.94	0.53	0	4312	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	687	27.24	0.82	12	0.14	170.00	5673.00	9830	20230209	-52.90	3300	20231024	40.30	5090	-9.04	20240112	4570	1.31	20240105	9830	-52.90	20230209	3300	40.30	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
45	20240115	090744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	-45	5	-0.96	28229075	6067	3.00	4695	4695	4620	6060	3270	4665	4652.89	0.53	0	-3001	5248	4956	4798	4506	4348	4877	4427	74	1395	500	2980	5	1	14827550	685	27.18	0.81	12	0.04	170.00	5673.00	9830	20230209	-53.00	3300	20231024	40.00	5090	-9.23	20240112	4570	1.09	20240105	9830	-53.00	20230209	3300	40.00	20231024	5.27	N	104200	500	74 억		78636	N	N	0	N	00	N
46	20240112	160755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4665	-225	5	-4.60	953715595	201549	46.05	4850	5090	4640	6350	3425	4890	4731.93	0.95	0	-62020	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	692	27.44	0.82	12	1.36	170.00	5673.00	9830	20230209	-52.54	3300	20231024	41.36	5090	-8.35	20240112	4570	2.08	20240105	9830	-52.54	20230209	3300	41.36	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
47	20240112	150743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4750	-140	5	-2.86	925494090	195553	44.68	4850	5090	4640	6350	3425	4890	4732.70	0.95	0	-60951	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	704	27.94	0.84	12	1.32	170.00	5673.00	9830	20230209	-51.68	3300	20231024	43.94	5090	-6.68	20240112	4570	3.94	20240105	9830	-51.68	20230209	3300	43.94	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
48	20240112	140741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	-210	5	-4.29	855084125	180518	41.24	4850	5090	4645	6350	3425	4890	4736.84	0.95	0	-61705	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	694	27.53	0.82	12	1.22	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	5090	-8.06	20240112	4570	2.41	20240105	9830	-52.39	20230209	3300	41.82	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
49	20240112	130738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4685	-205	5	-4.19	746051340	157142	35.90	4850	5090	4675	6350	3425	4890	4747.63	0.95	0	-50831	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	695	27.56	0.83	12	1.06	170.00	5673.00	9830	20230209	-52.34	3300	20231024	41.97	5090	-7.96	20240112	4570	2.52	20240105	9830	-52.34	20230209	3300	41.97	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
50	20240112	120742	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	-160	5	-3.27	611042895	128387	29.33	4850	5090	4700	6350	3425	4890	4759.38	0.95	0	-47430	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	701	27.82	0.83	12	0.87	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	5090	-7.07	20240112	4570	3.50	20240105	9830	-51.88	20230209	3300	43.33	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
51	20240112	110738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	-160	5	-3.27	559830050	117529	26.85	4850	5090	4700	6350	3425	4890	4763.34	0.95	0	-38221	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	701	27.82	0.83	12	0.79	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	5090	-7.07	20240112	4570	3.50	20240105	9830	-51.88	20230209	3300	43.33	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
52	20240112	100738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4710	-180	5	-3.68	279852605	58878	13.45	4850	4880	4705	6350	3425	4890	4753.09	0.95	0	-33643	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	698	27.71	0.83	12	0.40	170.00	5673.00	9830	20230209	-52.09	3300	20231024	42.73	5040	-6.55	20240111	4570	3.06	20240105	9830	-52.09	20230209	3300	42.73	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
53	20240112	090740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4780	-110	5	-2.25	57252930	11891	2.72	4850	4880	4770	6350	3425	4890	4814.81	0.95	0	-5176	5200	5045	4885	4730	4570	5122	4807	74	1460	500	3120	5	1	14827550	709	28.12	0.84	12	0.08	170.00	5673.00	9830	20230209	-51.37	3300	20231024	44.85	5040	-5.16	20240111	4570	4.60	20240105	9830	-51.37	20230209	3300	44.85	20231024	5.18	N	104200	500	74 억		140787	N	N	0	N	00	N
54	20240111	160735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4890	180	2	3.82	2150411595	436743	437.44	4780	5040	4725	6120	3300	4710	4923.77	0.55	0	63512	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	725	28.76	0.86	12	2.95	170.00	5673.00	9830	20230209	-50.25	3300	20231024	48.18	5040	-2.98	20240111	4570	7.00	20240105	9830	-50.25	20230209	3300	48.18	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
55	20240111	150740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4880	170	2	3.61	2063011075	418835	419.51	4780	5040	4725	6120	3300	4710	4925.59	0.55	0	66828	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	724	28.71	0.86	12	2.82	170.00	5673.00	9830	20230209	-50.36	3300	20231024	47.88	5040	-3.17	20240111	4570	6.78	20240105	9830	-50.36	20230209	3300	47.88	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
56	20240111	140737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4905	195	2	4.14	1946001690	394897	395.53	4780	5040	4725	6120	3300	4710	4927.87	0.55	0	74479	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	727	28.85	0.86	12	2.66	170.00	5673.00	9830	20230209	-50.10	3300	20231024	48.64	5040	-2.68	20240111	4570	7.33	20240105	9830	-50.10	20230209	3300	48.64	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
57	20240111	130735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4895	185	2	3.93	1889243295	383286	383.90	4780	5040	4725	6120	3300	4710	4929.07	0.55	0	71254	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	726	28.79	0.86	12	2.58	170.00	5673.00	9830	20230209	-50.20	3300	20231024	48.33	5040	-2.88	20240111	4570	7.11	20240105	9830	-50.20	20230209	3300	48.33	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
58	20240111	120736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4945	235	2	4.99	1719470425	348679	349.24	4780	5040	4725	6120	3300	4710	4931.39	0.55	0	62228	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	733	29.09	0.87	12	2.35	170.00	5673.00	9830	20230209	-49.69	3300	20231024	49.85	5040	-1.88	20240111	4570	8.21	20240105	9830	-49.69	20230209	3300	49.85	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
59	20240111	110738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4920	210	2	4.46	1546596595	313817	314.32	4780	5040	4725	6120	3300	4710	4928.34	0.55	0	55854	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	730	28.94	0.87	12	2.12	170.00	5673.00	9830	20230209	-49.95	3300	20231024	49.09	5040	-2.38	20240111	4570	7.66	20240105	9830	-49.95	20230209	3300	49.09	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
60	20240111	100737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4995	285	2	6.05	822797945	168155	168.42	4780	4995	4725	6120	3300	4710	4893.09	0.55	0	29044	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	741	29.38	0.88	12	1.13	170.00	5673.00	9830	20230209	-49.19	3300	20231024	51.36	4995	0.00	20240111	4570	9.30	20240105	9830	-49.19	20230209	3300	51.36	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
61	20240111	090736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4785	75	2	1.59	56609650	11884	11.90	4780	4785	4725	6120	3300	4710	4763.52	0.55	0	5105	4916	4812	4731	4627	4546	4772	4587	74	1410	500	3010	5	1	14827550	709	28.15	0.84	12	0.08	170.00	5673.00	9830	20230209	-51.32	3300	20231024	45.00	4980	-3.92	20240105	4570	4.70	20240105	9830	-51.32	20230209	3300	45.00	20231024	5.24	N	104200	500	74 억		81714	N	N	0	N	00	N
62	20240110	160734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4710	-110	5	-2.28	464898070	98509	102.80	4805	4835	4650	6260	3375	4820	4719.36	0.66	0	-11004	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	698	27.71	0.83	12	0.66	170.00	5673.00	9830	20230209	-52.09	3300	20231024	42.73	4980	-5.42	20240105	4570	3.06	20240105	9830	-52.09	20230209	3300	42.73	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
63	20240110	150736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4695	-125	5	-2.59	443153070	93891	97.98	4805	4835	4650	6260	3375	4820	4719.87	0.66	0	-8708	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	696	27.62	0.83	12	0.63	170.00	5673.00	9830	20230209	-52.24	3300	20231024	42.27	4980	-5.72	20240105	4570	2.74	20240105	9830	-52.24	20230209	3300	42.27	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
64	20240110	140738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4695	-125	5	-2.59	353304995	74699	77.95	4805	4835	4650	6260	3375	4820	4729.72	0.66	0	-8500	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	696	27.62	0.83	12	0.50	170.00	5673.00	9830	20230209	-52.24	3300	20231024	42.27	4980	-5.72	20240105	4570	2.74	20240105	9830	-52.24	20230209	3300	42.27	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
65	20240110	130735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4755	-65	5	-1.35	207493985	43648	45.55	4805	4835	4725	6260	3375	4820	4753.80	0.66	0	-4897	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	705	27.97	0.84	12	0.29	170.00	5673.00	9830	20230209	-51.63	3300	20231024	44.09	4980	-4.52	20240105	4570	4.05	20240105	9830	-51.63	20230209	3300	44.09	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
66	20240110	120736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4770	-50	5	-1.04	183471310	38586	40.27	4805	4835	4725	6260	3375	4820	4754.87	0.66	0	-3387	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	707	28.06	0.84	12	0.26	170.00	5673.00	9830	20230209	-51.48	3300	20231024	44.55	4980	-4.22	20240105	4570	4.38	20240105	9830	-51.48	20230209	3300	44.55	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
67	20240110	110735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4755	-65	5	-1.35	150545890	31658	33.04	4805	4835	4725	6260	3375	4820	4755.38	0.66	0	-2954	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	705	27.97	0.84	12	0.21	170.00	5673.00	9830	20230209	-51.63	3300	20231024	44.09	4980	-4.52	20240105	4570	4.05	20240105	9830	-51.63	20230209	3300	44.09	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
68	20240110	100734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4740	-80	5	-1.66	104323805	21925	22.88	4805	4835	4735	6260	3375	4820	4758.21	0.66	0	-4061	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	703	27.88	0.84	12	0.15	170.00	5673.00	9830	20230209	-51.78	3300	20231024	43.64	4980	-4.82	20240105	4570	3.72	20240105	9830	-51.78	20230209	3300	43.64	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
69	20240110	090734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4830	10	2	0.21	10906305	2274	2.37	4805	4835	4780	6260	3375	4820	4796.09	0.66	0	-108	4896	4857	4781	4742	4666	4877	4762	74	1440	500	3080	5	1	14827550	716	28.41	0.85	12	0.02	170.00	5673.00	9830	20230209	-50.86	3300	20231024	46.36	4980	-3.01	20240105	4570	5.69	20240105	9830	-50.86	20230209	3300	46.36	20231024	5.20	N	104200	500	74 억		97178	N	N	0	N	00	N
70	20240109	160732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4820	50	2	1.05	456516665	95645	59.11	4790	4820	4705	6200	3340	4770	4772.75	0.57	0	12713	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	715	28.35	0.85	12	0.65	170.00	5673.00	9830	20230209	-50.97	3300	20231024	46.06	4980	-3.21	20240105	4570	5.47	20240105	9830	-50.97	20230209	3300	46.06	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
71	20240109	150733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4790	20	2	0.42	420377520	88129	54.46	4790	4820	4705	6200	3340	4770	4770.02	0.57	0	11986	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	710	28.18	0.84	12	0.59	170.00	5673.00	9830	20230209	-51.27	3300	20231024	45.15	4980	-3.82	20240105	4570	4.81	20240105	9830	-51.27	20230209	3300	45.15	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
72	20240109	140733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4805	35	2	0.73	358977780	75343	46.56	4790	4805	4705	6200	3340	4770	4764.58	0.57	0	10035	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	712	28.26	0.85	12	0.51	170.00	5673.00	9830	20230209	-51.12	3300	20231024	45.61	4980	-3.51	20240105	4570	5.14	20240105	9830	-51.12	20230209	3300	45.61	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
73	20240109	130733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4755	-15	5	-0.31	298850080	62766	38.79	4790	4795	4705	6200	3340	4770	4761.34	0.57	0	4434	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	705	27.97	0.84	12	0.42	170.00	5673.00	9830	20230209	-51.63	3300	20231024	44.09	4980	-4.52	20240105	4570	4.05	20240105	9830	-51.63	20230209	3300	44.09	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
74	20240109	120739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4770	0	3	0.00	254560685	53465	33.04	4790	4795	4705	6200	3340	4770	4761.26	0.57	0	4737	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	707	28.06	0.84	12	0.36	170.00	5673.00	9830	20230209	-51.48	3300	20231024	44.55	4980	-4.22	20240105	4570	4.38	20240105	9830	-51.48	20230209	3300	44.55	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
75	20240109	110735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4790	20	2	0.42	200682610	42173	26.06	4790	4795	4705	6200	3340	4770	4758.56	0.57	0	4723	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	710	28.18	0.84	12	0.28	170.00	5673.00	9830	20230209	-51.27	3300	20231024	45.15	4980	-3.82	20240105	4570	4.81	20240105	9830	-51.27	20230209	3300	45.15	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
76	20240109	100733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4770	0	3	0.00	116007250	24396	15.08	4790	4790	4705	6200	3340	4770	4755.18	0.57	0	-3079	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	707	28.06	0.84	12	0.16	170.00	5673.00	9830	20230209	-51.48	3300	20231024	44.55	4980	-4.22	20240105	4570	4.38	20240105	9830	-51.48	20230209	3300	44.55	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
77	20240109	090734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	-40	5	-0.84	31555515	6624	4.09	4790	4790	4730	6200	3340	4770	4763.82	0.57	0	-3395	4896	4832	4731	4667	4566	4865	4700	74	1430	500	3050	5	1	14827550	701	27.82	0.83	12	0.04	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	4980	-5.02	20240105	4570	3.50	20240105	9830	-51.88	20230209	3300	43.33	20231024	5.27	N	104200	500	74 억		84508	N	N	0	N	00	N
78	20240108	160732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4770	130	2	2.80	761516110	160586	40.07	4690	4795	4630	6030	3250	4640	4742.08	0.33	0	34003	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	707	28.06	0.84	12	1.08	170.00	5673.00	9830	20230209	-51.48	3300	20231024	44.55	4980	-4.22	20240105	4570	4.38	20240105	9830	-51.48	20230209	3300	44.55	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
79	20240108	150733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4740	100	2	2.16	719974975	151849	37.89	4690	4795	4630	6030	3250	4640	4741.39	0.33	0	35019	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	703	27.88	0.84	12	1.02	170.00	5673.00	9830	20230209	-51.78	3300	20231024	43.64	4980	-4.82	20240105	4570	3.72	20240105	9830	-51.78	20230209	3300	43.64	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
80	20240108	140732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4785	145	2	3.12	630044250	132923	33.17	4690	4795	4630	6030	3250	4640	4739.92	0.33	0	35410	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	709	28.15	0.84	12	0.90	170.00	5673.00	9830	20230209	-51.32	3300	20231024	45.00	4980	-3.92	20240105	4570	4.70	20240105	9830	-51.32	20230209	3300	45.00	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
81	20240108	130732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4755	115	2	2.48	534980735	113006	28.20	4690	4785	4630	6030	3250	4640	4734.09	0.33	0	35201	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	705	27.97	0.84	12	0.76	170.00	5673.00	9830	20230209	-51.63	3300	20231024	44.09	4980	-4.52	20240105	4570	4.05	20240105	9830	-51.63	20230209	3300	44.09	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
82	20240108	120733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4760	120	2	2.59	469495110	99251	24.77	4690	4780	4630	6030	3250	4640	4730.38	0.33	0	33631	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	706	28.00	0.84	12	0.67	170.00	5673.00	9830	20230209	-51.58	3300	20231024	44.24	4980	-4.42	20240105	4570	4.16	20240105	9830	-51.58	20230209	3300	44.24	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
83	20240108	110734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4755	115	2	2.48	415566230	87921	21.94	4690	4780	4630	6030	3250	4640	4726.59	0.33	0	28899	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	705	27.97	0.84	12	0.59	170.00	5673.00	9830	20230209	-51.63	3300	20231024	44.09	4980	-4.52	20240105	4570	4.05	20240105	9830	-51.63	20230209	3300	44.09	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
84	20240108	100733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4740	100	2	2.16	218373340	46450	11.59	4690	4750	4630	6030	3250	4640	4701.26	0.33	0	11424	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	703	27.88	0.84	12	0.31	170.00	5673.00	9830	20230209	-51.78	3300	20231024	43.64	4980	-4.82	20240105	4570	3.72	20240105	9830	-51.78	20230209	3300	43.64	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
85	20240108	090731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4645	5	2	0.11	25136990	5411	1.35	4690	4695	4630	6030	3250	4640	4645.54	0.33	0	-2943	5140	4890	4730	4480	4320	4810	4400	74	1390	500	2960	5	1	14827550	689	27.32	0.82	12	0.04	170.00	5673.00	9830	20230209	-52.75	3300	20231024	40.76	4980	-6.73	20240105	4570	1.64	20240105	9830	-52.75	20230209	3300	40.76	20231024	5.15	N	104200	500	74 억		48898	N	N	0	N	00	N
86	20240105	160731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4640	55	2	1.20	1900743370	398691	359.34	4695	4980	4570	5960	3210	4585	4767.69	0.29	0	5137	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	688	27.29	0.82	12	2.69	170.00	5673.00	9830	20230209	-52.80	3300	20231024	40.61	4980	-6.83	20240105	4570	1.53	20240105	9830	-52.80	20230209	3300	40.61	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
87	20240105	150733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	70	2	1.53	1867174785	391459	352.82	4695	4980	4570	5960	3210	4585	4769.78	0.29	0	4049	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	690	27.38	0.82	12	2.64	170.00	5673.00	9830	20230209	-52.64	3300	20231024	41.06	4980	-6.53	20240105	4570	1.86	20240105	9830	-52.64	20230209	3300	41.06	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
88	20240105	140729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4650	65	2	1.42	1813363800	379863	342.37	4695	4980	4570	5960	3210	4585	4773.73	0.29	0	4490	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	689	27.35	0.82	12	2.56	170.00	5673.00	9830	20230209	-52.70	3300	20231024	40.91	4980	-6.63	20240105	4570	1.75	20240105	9830	-52.70	20230209	3300	40.91	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
89	20240105	130731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	70	2	1.53	1734752720	362933	327.11	4695	4980	4570	5960	3210	4585	4779.82	0.29	0	500	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	690	27.38	0.82	12	2.45	170.00	5673.00	9830	20230209	-52.64	3300	20231024	41.06	4980	-6.53	20240105	4570	1.86	20240105	9830	-52.64	20230209	3300	41.06	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
90	20240105	120731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4685	100	2	2.18	1627315960	339908	306.36	4695	4980	4570	5960	3210	4585	4787.52	0.29	0	-4629	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	695	27.56	0.83	12	2.29	170.00	5673.00	9830	20230209	-52.34	3300	20231024	41.97	4980	-5.92	20240105	4570	2.52	20240105	9830	-52.34	20230209	3300	41.97	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
91	20240105	110729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	115	2	2.51	1404373540	292521	263.65	4695	4980	4570	5960	3210	4585	4800.93	0.29	0	-14377	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	697	27.65	0.83	12	1.97	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	4980	-5.62	20240105	4570	2.84	20240105	9830	-52.19	20230209	3300	42.42	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
92	20240105	100733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	35	2	0.76	48269440	10490	9.45	4695	4695	4570	5960	3210	4585	4601.47	0.29	0	327	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	685	27.18	0.81	12	0.07	170.00	5673.00	9830	20230209	-53.00	3300	20231024	40.00	4845	-4.64	20240102	4570	1.09	20240105	9830	-53.00	20230209	3300	40.00	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
93	20240105	090730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4580	-5	5	-0.11	12550715	2710	2.44	4695	4695	4580	5960	3210	4585	4631.26	0.29	0	-1623	4765	4675	4625	4535	4485	4650	4510	74	1375	500	2930	5	1	14827550	679	26.94	0.81	12	0.02	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	4845	-5.47	20240102	4575	0.11	20240102	9830	-53.41	20230209	3300	38.79	20231024	5.16	N	104200	500	74 억		43368	N	N	0	N	00	N
94	20240104	160727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4585	-130	5	-2.76	510882710	110594	73.53	4715	4715	4575	6120	3305	4715	4619.44	0.55	0	-37299	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	680	26.97	0.81	12	0.75	170.00	5673.00	9830	20230209	-53.36	3300	20231024	38.94	4845	-5.37	20240102	4575	0.22	20240104	9830	-53.36	20230209	3300	38.94	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
95	20240104	150729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4590	-125	5	-2.65	481156350	104109	69.22	4715	4715	4585	6120	3305	4715	4621.66	0.55	0	-34689	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	681	27.00	0.81	12	0.70	170.00	5673.00	9830	20230209	-53.31	3300	20231024	39.09	4845	-5.26	20240102	4575	0.33	20240102	9830	-53.31	20230209	3300	39.09	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
96	20240104	140729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4590	-125	5	-2.65	448939895	97089	64.55	4715	4715	4585	6120	3305	4715	4624.00	0.55	0	-31514	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	681	27.00	0.81	12	0.65	170.00	5673.00	9830	20230209	-53.31	3300	20231024	39.09	4845	-5.26	20240102	4575	0.33	20240102	9830	-53.31	20230209	3300	39.09	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
97	20240104	130730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-115	5	-2.44	410119715	88632	58.93	4715	4715	4585	6120	3305	4715	4627.22	0.55	0	-28350	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	682	27.06	0.81	12	0.60	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	4845	-5.06	20240102	4575	0.55	20240102	9830	-53.20	20230209	3300	39.39	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
98	20240104	120727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-115	5	-2.44	370587075	80062	53.23	4715	4715	4585	6120	3305	4715	4628.75	0.55	0	-27652	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	682	27.06	0.81	12	0.54	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	4845	-5.06	20240102	4575	0.55	20240102	9830	-53.20	20230209	3300	39.39	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
99	20240104	110726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4605	-110	5	-2.33	338331565	73049	48.57	4715	4715	4585	6120	3305	4715	4631.57	0.55	0	-27976	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	683	27.09	0.81	12	0.49	170.00	5673.00	9830	20230209	-53.15	3300	20231024	39.55	4845	-4.95	20240102	4575	0.66	20240102	9830	-53.15	20230209	3300	39.55	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
100	20240104	100726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4605	-110	5	-2.33	244506410	52682	35.03	4715	4715	4605	6120	3305	4715	4641.18	0.55	0	-14624	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	683	27.09	0.81	12	0.36	170.00	5673.00	9830	20230209	-53.15	3300	20231024	39.55	4845	-4.95	20240102	4575	0.66	20240102	9830	-53.15	20230209	3300	39.55	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
101	20240104	090730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4660	-55	5	-1.17	33439880	7164	4.76	4715	4715	4640	6120	3305	4715	4667.77	0.55	0	-4934	4941	4827	4716	4602	4491	4885	4660	74	1405	500	3010	5	1	14827550	691	27.41	0.82	12	0.05	170.00	5673.00	9830	20230209	-52.59	3300	20231024	41.21	4845	-3.82	20240102	4575	1.86	20240102	9830	-52.59	20230209	3300	41.21	20231024	5.17	N	104200	500	74 억		81852	N	N	0	N	00	N
102	20240103	160726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4715	55	2	1.18	707874825	149622	160.74	4660	4830	4605	6050	3265	4660	4731.09	0.46	0	13889	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	699	27.74	0.83	12	1.01	170.00	5673.00	9830	20230209	-52.03	3300	20231024	42.88	4845	-2.68	20240102	4575	3.06	20240102	9830	-52.03	20230209	3300	42.88	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
103	20240103	150725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	70	2	1.50	653150110	138025	148.28	4660	4830	4605	6050	3265	4660	4732.11	0.46	0	11693	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	701	27.82	0.83	12	0.93	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	4845	-2.37	20240102	4575	3.39	20240102	9830	-51.88	20230209	3300	43.33	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
104	20240103	140722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4740	80	2	1.72	583555370	123330	132.49	4660	4830	4605	6050	3265	4660	4731.66	0.46	0	13079	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	703	27.88	0.84	12	0.83	170.00	5673.00	9830	20230209	-51.78	3300	20231024	43.64	4845	-2.17	20240102	4575	3.61	20240102	9830	-51.78	20230209	3300	43.64	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
105	20240103	130725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	40	2	0.86	510141915	107803	115.81	4660	4830	4605	6050	3265	4660	4732.17	0.46	0	11419	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	697	27.65	0.83	12	0.73	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	4845	-2.99	20240102	4575	2.73	20240102	9830	-52.19	20230209	3300	42.42	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
106	20240103	120728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4740	80	2	1.72	427897830	90335	97.04	4660	4830	4605	6050	3265	4660	4736.79	0.46	0	11374	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	703	27.88	0.84	12	0.61	170.00	5673.00	9830	20230209	-51.78	3300	20231024	43.64	4845	-2.17	20240102	4575	3.61	20240102	9830	-51.78	20230209	3300	43.64	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
107	20240103	110723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4745	85	2	1.82	287175220	60853	65.37	4660	4800	4605	6050	3265	4660	4719.16	0.46	0	5258	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	704	27.91	0.84	12	0.41	170.00	5673.00	9830	20230209	-51.73	3300	20231024	43.79	4845	-2.06	20240102	4575	3.72	20240102	9830	-51.73	20230209	3300	43.79	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
108	20240103	100724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	70	2	1.50	220993785	46860	50.34	4660	4800	4605	6050	3265	4660	4716.04	0.46	0	26	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	701	27.82	0.83	12	0.32	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	4845	-2.37	20240102	4575	3.39	20240102	9830	-51.88	20230209	3300	43.33	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
109	20240103	090724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	-40	5	-0.86	16748195	3612	3.88	4660	4660	4605	6050	3265	4660	4636.82	0.46	0	483	4963	4811	4693	4541	4423	4887	4617	74	1390	500	2980	5	1	14827550	685	27.18	0.81	12	0.02	170.00	5673.00	9830	20230209	-53.00	3300	20231024	40.00	4845	-4.64	20240102	4575	0.98	20240102	9830	-53.00	20230209	3300	40.00	20231024	5.22	N	104200	500	74 억		67624	N	N	0	N	00	N
110	20240102	160723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4660	50	2	1.08	432250475	92427	85.86	4575	4845	4575	5990	3230	4610	4676.68	0.34	0	16910	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	691	27.41	0.82	12	0.62	170.00	5673.00	9830	20230209	-52.59	3300	20231024	41.21	4845	-3.82	20240102	4575	1.86	20240102	9830	-52.59	20230209	3300	41.21	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
111	20240102	150723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	90	2	1.95	400278580	85566	79.49	4575	4845	4575	5990	3230	4610	4678.01	0.34	0	15570	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	697	27.65	0.83	12	0.58	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	4845	-2.99	20240102	4575	2.73	20240102	9830	-52.19	20230209	3300	42.42	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
112	20240102	140724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4675	65	2	1.41	359310000	76784	71.33	4575	4845	4575	5990	3230	4610	4679.49	0.34	0	12674	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	693	27.50	0.82	12	0.52	170.00	5673.00	9830	20230209	-52.44	3300	20231024	41.67	4845	-3.51	20240102	4575	2.19	20240102	9830	-52.44	20230209	3300	41.67	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
113	20240102	130719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4650	40	2	0.87	343832410	73468	68.25	4575	4845	4575	5990	3230	4610	4680.03	0.34	0	11605	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	689	27.35	0.82	12	0.50	170.00	5673.00	9830	20230209	-52.70	3300	20231024	40.91	4845	-4.02	20240102	4575	1.64	20240102	9830	-52.70	20230209	3300	40.91	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
114	20240102	120719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4655	45	2	0.98	312343095	66714	61.98	4575	4845	4575	5990	3230	4610	4681.82	0.34	0	9902	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	690	27.38	0.82	12	0.45	170.00	5673.00	9830	20230209	-52.64	3300	20231024	41.06	4845	-3.92	20240102	4575	1.75	20240102	9830	-52.64	20230209	3300	41.06	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
115	20240102	110720	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	70	2	1.52	283209965	60463	56.17	4575	4845	4575	5990	3230	4610	4684.02	0.34	0	8419	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	694	27.53	0.82	12	0.41	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	4845	-3.41	20240102	4575	2.30	20240102	9830	-52.39	20230209	3300	41.82	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
116	20240102	100711	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4665	55	2	1.19	92270240	19627	18.23	4575	4845	4575	5990	3230	4610	4701.19	0.34	0	-3137	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	692	27.44	0.82	12	0.13	170.00	5673.00	9830	20230209	-52.54	3300	20231024	41.36	4845	-3.72	20240102	4575	1.97	20240102	9830	-52.54	20230209	3300	41.36	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N
117	20240102	090704	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	0	3	0.00	0	0	0.00	0	0	0	5990	3230	4610	0.00	0.34	0	0	4730	4670	4600	4540	4470	4700	4570	74	1380	500	2950	5	1	14827550	684	27.12	0.81	12	0.00	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	0	0.00	0	0	0.00	0	9830	-53.10	20230209	3300	39.70	20231024	5.32	N	104200	500	74 억		50714	N	N	0	N	00	N