KissMeData/300080/price/prices-20240101.csv at 22b8eb06bf5ba7263fe16a619700f45f640abfac

Files

2024-11-17 15:27:48 +09:00

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121128	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	54000	1400	2	2.66	65935065300	1197287	62.50	51900	58200	50500	68300	36900	52600	55071.58	10.61	-12709	59433	56016	52583	49166	45733	54300	47450	26	15700	500	36820	100	1	5233796	2826	-48.00	22.95	12	22.88	-1125.00	2353.00	58200	20240123	-7.22	19050	20231027	183.46	58200	-7.22	20240123	28850	87.18	20240102	58200	-7.22	20240123	19050	183.46	20231027	1.08	N	300080	500	26 억	555317	N	N	379	N	N
3	20240123	111123	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	55800	3200	2	6.08	60092647100	1090821	56.94	51900	58200	50500	68300	36900	52600	55090.69	10.61	-19108	59433	56016	52583	49166	45733	54300	47450	26	15700	500	36820	100	1	5233796	2920	-49.60	23.71	12	20.84	-1125.00	2353.00	58200	20240123	-4.12	19050	20231027	192.91	58200	-4.12	20240123	28850	93.41	20240102	58200	-4.12	20240123	19050	192.91	20231027	1.08	N	300080	500	26 억	555317	N	N	379	N	N
4	20240123	101123	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	54800	2200	2	4.18	41731118100	766621	40.02	51900	57700	50500	68300	36900	52600	54436.52	10.61	-5687	59433	56016	52583	49166	45733	54300	47450	26	15700	500	36820	100	1	5233796	2868	-48.71	23.29	12	14.65	-1125.00	2353.00	57700	20240123	-5.03	19050	20231027	187.66	57700	-5.03	20240123	28850	89.95	20240102	57700	-5.03	20240123	19050	187.66	20231027	1.08	N	300080	500	26 억	555317	N	N	379	N	N
5	20240123	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	51900	-700	5	-1.33	5627774800	109456	5.71	51900	52300	50500	68300	36900	52600	51409.59	10.61	-2810	59433	56016	52583	49166	45733	54300	47450	26	15700	500	36820	100	1	5233796	2716	-46.13	22.06	12	2.09	-1125.00	2353.00	56000	20240122	-7.32	19050	20231027	172.44	56000	-7.32	20240122	28850	79.90	20240102	56000	-7.32	20240122	19050	172.44	20231027	1.08	N	300080	500	26 억	555317	N	N	379	N	N
6	20240119	161116	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	52100	10000	2	23.75	214667284550	4366216	399.81	46700	53000	45300	54700	29500	42100	49158.35	10.76	19794	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	100	1	5233796	2727	-46.31	22.14	12	83.42	-1125.00	2353.00	53000	20240119	-1.70	19050	20231027	173.49	53000	-1.70	20240119	28850	80.59	20240102	53000	-1.70	20240119	19050	173.49	20231027	0.99	N	300080	500	26 억	563248	N	N	237	N	N
7	20240119	151119	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	49950	7850	2	18.65	204830312400	4174064	382.21	46700	53000	45300	54700	29500	42100	49072.15	10.76	18468	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2614	-44.40	21.23	12	79.75	-1125.00	2353.00	53000	20240119	-5.75	19050	20231027	162.20	53000	-5.75	20240119	28850	73.14	20240102	53000	-5.75	20240119	19050	162.20	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
8	20240119	141116	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	49100	7000	2	16.63	176388927700	3615668	331.08	46700	52700	45300	54700	29500	42100	48784.60	10.76	18743	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2570	-43.64	20.87	12	69.08	-1125.00	2353.00	52700	20240119	-6.83	19050	20231027	157.74	52700	-6.83	20240119	28850	70.19	20240102	52700	-6.83	20240119	19050	157.74	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
9	20240119	131117	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	49050	6950	2	16.51	163301227150	3350869	306.83	46700	52700	45300	54700	29500	42100	48733.99	10.76	-10045	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2567	-43.60	20.85	12	64.02	-1125.00	2353.00	52700	20240119	-6.93	19050	20231027	157.48	52700	-6.93	20240119	28850	70.02	20240102	52700	-6.93	20240119	19050	157.48	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
10	20240119	121122	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	49200	7100	2	16.86	145581401150	2991058	273.89	46700	52700	45300	54700	29500	42100	48672.21	10.76	-20983	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2575	-43.73	20.91	12	57.15	-1125.00	2353.00	52700	20240119	-6.64	19050	20231027	158.27	52700	-6.64	20240119	28850	70.54	20240102	52700	-6.64	20240119	19050	158.27	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
11	20240119	111120	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	49050	6950	2	16.51	138624585250	2849679	260.94	46700	52700	45300	54700	29500	42100	48645.68	10.76	-30597	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2567	-43.60	20.85	12	54.45	-1125.00	2353.00	52700	20240119	-6.93	19050	20231027	157.48	52700	-6.93	20240119	28850	70.02	20240102	52700	-6.93	20240119	19050	157.48	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
12	20240119	101124	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	47500	5400	2	12.83	117289179850	2414210	221.06	46700	52700	45300	54700	29500	42100	48582.84	10.76	-23716	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2486	-42.22	20.19	12	46.13	-1125.00	2353.00	52700	20240119	-9.87	19050	20231027	149.34	52700	-9.87	20240119	28850	64.64	20240102	52700	-9.87	20240119	19050	149.34	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
13	20240119	091118	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	46500	4400	2	10.45	34939960000	735633	67.36	46700	49500	46000	54700	29500	42100	47496.46	10.76	470	48366	45232	38966	35832	29566	46800	37400	26	12600	500	29470	50	1	5233796	2434	-41.33	19.76	12	14.06	-1125.00	2353.00	49500	20240119	-6.06	19050	20231027	144.09	49500	-6.06	20240119	28850	61.18	20240102	49500	-6.06	20240119	19050	144.09	20231027	0.99	N	300080	500	26 억	563248	N	N	29	N	N
14	20240118	161115	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	42100	9700	1	29.94	42065712000	1091832	1081.14	33550	42100	32700	42100	22700	32400	38527.57	9.78	5695	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	2203	-37.42	17.89	12	20.86	-1125.00	2353.00	42100	20240118	0.00	19050	20231027	121.00	42100	0.00	20240118	28850	45.93	20240102	42100	0.00	20240118	19050	121.00	20231027	0.96	N	300080	500	26 억	511958	N	N	29	N	N
15	20240118	151115	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	42100	9700	1	29.94	41739058100	1084073	1073.46	33550	42100	32700	42100	22700	32400	38502.07	9.78	5695	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	2203	-37.42	17.89	12	20.71	-1125.00	2353.00	42100	20240118	0.00	19050	20231027	121.00	42100	0.00	20240118	28850	45.93	20240102	42100	0.00	20240118	19050	121.00	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
16	20240118	141116	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	42100	9700	1	29.94	40920802500	1064637	1054.21	33550	42100	32700	42100	22700	32400	38436.39	9.78	5695	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	2203	-37.42	17.89	12	20.34	-1125.00	2353.00	42100	20240118	0.00	19050	20231027	121.00	42100	0.00	20240118	28850	45.93	20240102	42100	0.00	20240118	19050	121.00	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
17	20240118	131114	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	42100	9700	1	29.94	40274609600	1049288	1039.01	33550	42100	32700	42100	22700	32400	38382.80	9.78	5695	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	2203	-37.42	17.89	12	20.05	-1125.00	2353.00	42100	20240118	0.00	19050	20231027	121.00	42100	0.00	20240118	28850	45.93	20240102	42100	0.00	20240118	19050	121.00	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
18	20240118	121117	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	42100	9700	1	29.94	40011442500	1043037	1032.82	33550	42100	32700	42100	22700	32400	38360.52	9.78	5695	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	2203	-37.42	17.89	12	19.93	-1125.00	2353.00	42100	20240118	0.00	19050	20231027	121.00	42100	0.00	20240118	28850	45.93	20240102	42100	0.00	20240118	19050	121.00	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
19	20240118	111117	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N	N	42100	9700	1	29.94	39356450700	1027479	1017.42	33550	42100	32700	42100	22700	32400	38303.90	9.78	5695	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	2203	-37.42	17.89	12	19.63	-1125.00	2353.00	42100	20240118	0.00	19050	20231027	121.00	42100	0.00	20240118	28850	45.93	20240102	42100	0.00	20240118	19050	121.00	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
20	20240118	101112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36950	4550	2	14.04	12568671050	357722	354.22	33550	36950	32700	42100	22700	32400	35135.30	9.78	24053	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	1934	-32.84	15.70	12	6.83	-1125.00	2353.00	40000	20230724	-7.62	19050	20231027	93.96	38000	-2.76	20240108	28850	28.08	20240102	40000	-7.62	20230724	19050	93.96	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
21	20240118	091114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33050	650	2	2.01	2495719600	74642	73.91	33550	33900	32700	42100	22700	32400	33435.86	9.78	-12181	34466	33432	32716	31682	30966	33075	31325	26	9700	500	22680	50	1	5233796	1730	-29.38	14.05	12	1.43	-1125.00	2353.00	40000	20230724	-17.38	19050	20231027	73.49	38000	-13.03	20240108	28850	14.56	20240102	40000	-17.38	20230724	19050	73.49	20231027	0.96	N	300080	500	26 억	511958	N	N	0	N	N
22	20240117	161111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32400	-600	5	-1.82	3270948250	100216	89.40	33500	33750	32000	42900	23100	33000	32639.34	9.62	7680	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1696	-28.80	13.77	12	1.91	-1125.00	2353.00	40000	20230724	-19.00	19050	20231027	70.08	38000	-14.74	20240108	28850	12.31	20240102	40000	-19.00	20230724	19050	70.08	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
23	20240117	151115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32400	-600	5	-1.82	3202223400	98097	87.51	33500	33750	32000	42900	23100	33000	32643.44	9.62	7827	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1696	-28.80	13.77	12	1.87	-1125.00	2353.00	40000	20230724	-19.00	19050	20231027	70.08	38000	-14.74	20240108	28850	12.31	20240102	40000	-19.00	20230724	19050	70.08	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
24	20240117	141112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32700	-300	5	-0.91	2823427850	86501	77.16	33500	33750	32000	42900	23100	33000	32640.41	9.62	8493	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1711	-29.07	13.90	12	1.65	-1125.00	2353.00	40000	20230724	-18.25	19050	20231027	71.65	38000	-13.95	20240108	28850	13.34	20240102	40000	-18.25	20230724	19050	71.65	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
25	20240117	131112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32250	-750	5	-2.27	2441647750	74836	66.76	33500	33750	32000	42900	23100	33000	32626.65	9.62	10894	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1688	-28.67	13.71	12	1.43	-1125.00	2353.00	40000	20230724	-19.38	19050	20231027	69.29	38000	-15.13	20240108	28850	11.79	20240102	40000	-19.38	20230724	19050	69.29	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
26	20240117	121114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32400	-600	5	-1.82	2083757150	63714	56.83	33500	33750	32100	42900	23100	33000	32704.86	9.62	10196	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1696	-28.80	13.77	12	1.22	-1125.00	2353.00	40000	20230724	-19.00	19050	20231027	70.08	38000	-14.74	20240108	28850	12.31	20240102	40000	-19.00	20230724	19050	70.08	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
27	20240117	111115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32800	-200	5	-0.61	1881789700	57505	51.30	33500	33750	32100	42900	23100	33000	32723.93	9.62	7723	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1717	-29.16	13.94	12	1.10	-1125.00	2353.00	40000	20230724	-18.00	19050	20231027	72.18	38000	-13.68	20240108	28850	13.69	20240102	40000	-18.00	20230724	19050	72.18	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
28	20240117	101112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32250	-750	5	-2.27	1543183500	47171	42.08	33500	33750	32100	42900	23100	33000	32714.67	9.62	9395	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1688	-28.67	13.71	12	0.90	-1125.00	2353.00	40000	20230724	-19.38	19050	20231027	69.29	38000	-15.13	20240108	28850	11.79	20240102	40000	-19.38	20230724	19050	69.29	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
29	20240117	091114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32950	-50	5	-0.15	762823750	23110	20.61	33500	33750	32650	42900	23100	33000	33008.38	9.62	10692	35700	34350	33100	31750	30500	33725	31125	26	9900	500	23100	50	1	5233796	1725	-29.29	14.00	12	0.44	-1125.00	2353.00	40000	20230724	-17.62	19050	20231027	72.97	38000	-13.29	20240108	28850	14.21	20240102	40000	-17.62	20230724	19050	72.97	20231027	1.19	N	300080	500	26 억	503700	N	N	26	N	N
30	20240116	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33000	-700	5	-2.08	3654760550	111358	91.49	34350	34450	31850	43800	23600	33700	32819.70	9.33	24050	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1727	-29.33	14.02	12	2.13	-1125.00	2353.00	40000	20230724	-17.50	19050	20231027	73.23	38000	-13.16	20240108	28850	14.38	20240102	40000	-17.50	20230724	19050	73.23	20231027	1.61	N	300080	500	26 억	488157	N	N	26	N	N
31	20240116	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32850	-850	5	-2.52	3503772050	106776	87.72	34350	34450	31850	43800	23600	33700	32814.23	9.33	24421	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1719	-29.20	13.96	12	2.04	-1125.00	2353.00	40000	20230724	-17.88	19050	20231027	72.44	38000	-13.55	20240108	28850	13.86	20240102	40000	-17.88	20230724	19050	72.44	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
32	20240116	141111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32600	-1100	5	-3.26	3148675100	95976	78.85	34350	34450	31850	43800	23600	33700	32806.90	9.33	20378	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1706	-28.98	13.85	12	1.83	-1125.00	2353.00	40000	20230724	-18.50	19050	20231027	71.13	38000	-14.21	20240108	28850	13.00	20240102	40000	-18.50	20230724	19050	71.13	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
33	20240116	131112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	-1200	5	-3.56	2981706700	90866	74.65	34350	34450	31850	43800	23600	33700	32814.33	9.33	20454	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1701	-28.89	13.81	12	1.74	-1125.00	2353.00	40000	20230724	-18.75	19050	20231027	70.60	38000	-14.47	20240108	28850	12.65	20240102	40000	-18.75	20230724	19050	70.60	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
34	20240116	121108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32550	-1150	5	-3.41	2705433650	82363	67.67	34350	34450	31850	43800	23600	33700	32847.68	9.33	17923	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1704	-28.93	13.83	12	1.57	-1125.00	2353.00	40000	20230724	-18.62	19050	20231027	70.87	38000	-14.34	20240108	28850	12.82	20240102	40000	-18.62	20230724	19050	70.87	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
35	20240116	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32500	-1200	5	-3.56	2530992000	76997	63.26	34350	34450	31850	43800	23600	33700	32871.31	9.33	17917	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1701	-28.89	13.81	12	1.47	-1125.00	2353.00	40000	20230724	-18.75	19050	20231027	70.60	38000	-14.47	20240108	28850	12.65	20240102	40000	-18.75	20230724	19050	70.60	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
36	20240116	101108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32250	-1450	5	-4.30	2097610200	63686	52.32	34350	34450	31850	43800	23600	33700	32936.76	9.33	16532	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1688	-28.67	13.71	12	1.22	-1125.00	2353.00	40000	20230724	-19.38	19050	20231027	69.29	38000	-15.13	20240108	28850	11.79	20240102	40000	-19.38	20230724	19050	69.29	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
37	20240116	091106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34200	500	2	1.48	315138600	9259	7.61	34350	34350	33700	43800	23600	33700	34035.92	9.33	-3104	35366	34532	33766	32932	32166	34150	32550	26	10100	500	23590	50	1	5233796	1790	-30.40	14.53	12	0.18	-1125.00	2353.00	40000	20230724	-14.50	19050	20231027	79.53	38000	-10.00	20240108	28850	18.54	20240102	40000	-14.50	20230724	19050	79.53	20231027	1.61	N	300080	500	26 억	488157	N	N	5	N	N
38	20240115	161106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33700	-400	5	-1.17	4096599450	120787	72.27	33900	34600	33000	44300	23900	34100	33916.13	9.19	6297	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1764	-29.96	14.32	12	2.31	-1125.00	2353.00	40000	20230724	-15.75	19050	20231027	76.90	38000	-11.32	20240108	28850	16.81	20240102	40000	-15.75	20230724	19050	76.90	20231027	1.61	N	300080	500	26 억	481159	N	N	5	N	N
39	20240115	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33600	-500	5	-1.47	3935714750	116002	69.40	33900	34600	33000	44300	23900	34100	33927.95	9.19	5117	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1759	-29.87	14.28	12	2.22	-1125.00	2353.00	40000	20230724	-16.00	19050	20231027	76.38	38000	-11.58	20240108	28850	16.46	20240102	40000	-16.00	20230724	19050	76.38	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
40	20240115	141106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34200	100	2	0.29	3588157350	105692	63.24	33900	34600	33000	44300	23900	34100	33949.15	9.19	3916	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1790	-30.40	14.53	12	2.02	-1125.00	2353.00	40000	20230724	-14.50	19050	20231027	79.53	38000	-10.00	20240108	28850	18.54	20240102	40000	-14.50	20230724	19050	79.53	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
41	20240115	131105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34100	0	3	0.00	3334730200	98277	58.80	33900	34600	33000	44300	23900	34100	33931.91	9.19	6391	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1785	-30.31	14.49	12	1.88	-1125.00	2353.00	40000	20230724	-14.75	19050	20231027	79.00	38000	-10.26	20240108	28850	18.20	20240102	40000	-14.75	20230724	19050	79.00	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
42	20240115	121105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34050	-50	5	-0.15	2868916700	84692	50.67	33900	34600	33000	44300	23900	34100	33874.64	9.19	8383	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1782	-30.27	14.47	12	1.62	-1125.00	2353.00	40000	20230724	-14.88	19050	20231027	78.74	38000	-10.39	20240108	28850	18.02	20240102	40000	-14.88	20230724	19050	78.74	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
43	20240115	111105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33750	-350	5	-1.03	2632901300	77746	46.52	33900	34600	33000	44300	23900	34100	33865.35	9.19	7070	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1766	-30.00	14.34	12	1.49	-1125.00	2353.00	40000	20230724	-15.62	19050	20231027	77.17	38000	-11.18	20240108	28850	16.98	20240102	40000	-15.62	20230724	19050	77.17	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
44	20240115	101101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33800	-300	5	-0.88	2009397850	59071	35.34	33900	34600	33200	44300	23900	34100	34016.62	9.19	3411	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1769	-30.04	14.36	12	1.13	-1125.00	2353.00	40000	20230724	-15.50	19050	20231027	77.43	38000	-11.05	20240108	28850	17.16	20240102	40000	-15.50	20230724	19050	77.43	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
45	20240115	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34450	350	2	1.03	437730400	12836	7.68	33900	34500	33500	44300	23900	34100	34101.78	9.19	-548	37700	35900	34800	33000	31900	35350	32450	26	10200	500	23870	50	1	5233796	1803	-30.62	14.64	12	0.25	-1125.00	2353.00	40000	20230724	-13.88	19050	20231027	80.84	38000	-9.34	20240108	28850	19.41	20240102	40000	-13.88	20230724	19050	80.84	20231027	1.61	N	300080	500	26 억	481159	N	N	0	N	N
46	20240112	161115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34100	-2150	5	-5.93	5804556100	166825	86.76	36250	36600	33700	47100	25400	36250	34795.18	8.50	27797	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1785	-30.31	14.49	12	3.19	-1125.00	2353.00	40000	20230724	-14.75	19050	20231027	79.00	38000	-10.26	20240108	28850	18.20	20240102	40000	-14.75	20230724	19050	79.00	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
47	20240112	151102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33800	-2450	5	-6.76	5556050450	159523	82.96	36250	36600	33700	47100	25400	36250	34829.06	8.50	27425	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1769	-30.04	14.36	12	3.05	-1125.00	2353.00	40000	20230724	-15.50	19050	20231027	77.43	38000	-11.05	20240108	28850	17.16	20240102	40000	-15.50	20230724	19050	77.43	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
48	20240112	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34350	-1900	5	-5.24	4498295650	128429	66.79	36250	36600	34050	47100	25400	36250	35025.45	8.50	17948	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1798	-30.53	14.60	12	2.45	-1125.00	2353.00	40000	20230724	-14.12	19050	20231027	80.31	38000	-9.61	20240108	28850	19.06	20240102	40000	-14.12	20230724	19050	80.31	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
49	20240112	131057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34950	-1300	5	-3.59	3027916850	85654	44.55	36250	36600	34550	47100	25400	36250	35350.45	8.50	1508	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1829	-31.07	14.85	12	1.64	-1125.00	2353.00	40000	20230724	-12.62	19050	20231027	83.46	38000	-8.03	20240108	28850	21.14	20240102	40000	-12.62	20230724	19050	83.46	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
50	20240112	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35150	-1100	5	-3.03	2726648100	77071	40.08	36250	36600	34550	47100	25400	36250	35378.28	8.50	970	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1840	-31.24	14.94	12	1.47	-1125.00	2353.00	40000	20230724	-12.12	19050	20231027	84.51	38000	-7.50	20240108	28850	21.84	20240102	40000	-12.12	20230724	19050	84.51	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
51	20240112	111056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35300	-950	5	-2.62	2485452650	70251	36.54	36250	36600	34550	47100	25400	36250	35379.48	8.50	-166	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1848	-31.38	15.00	12	1.34	-1125.00	2353.00	40000	20230724	-11.75	19050	20231027	85.30	38000	-7.11	20240108	28850	22.36	20240102	40000	-11.75	20230724	19050	85.30	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
52	20240112	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34900	-1350	5	-3.72	2142207200	60464	31.45	36250	36600	34550	47100	25400	36250	35429.33	8.50	680	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1827	-31.02	14.83	12	1.16	-1125.00	2353.00	40000	20230724	-12.75	19050	20231027	83.20	38000	-8.16	20240108	28850	20.97	20240102	40000	-12.75	20230724	19050	83.20	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
53	20240112	091100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36300	50	2	0.14	187134050	5187	2.70	36250	36400	35900	47100	25400	36250	36077.18	8.50	966	39150	37700	36550	35100	33950	38425	35825	26	10850	500	25370	50	1	5233796	1900	-32.27	15.43	12	0.10	-1125.00	2353.00	40000	20230724	-9.25	19050	20231027	90.55	38000	-4.47	20240108	28850	25.82	20240102	40000	-9.25	20230724	19050	90.55	20231027	1.59	N	300080	500	26 억	444737	N	N	339	N	N
54	20240111	161051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36250	200	2	0.55	7016231750	191874	66.16	36050	38000	35400	46850	25250	36050	36567.30	8.91	-18827	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1897	-32.22	15.41	12	3.67	-1125.00	2353.00	40000	20230724	-9.38	19050	20231027	90.29	38000	0.00	20240108	28850	25.65	20240102	40000	-9.38	20230724	19050	90.29	20231027	1.39	N	300080	500	26 억	466253	N	N	339	N	N
55	20240111	151058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36400	350	2	0.97	6847437950	187236	64.56	36050	38000	35400	46850	25250	36050	36571.30	8.91	-17309	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1905	-32.36	15.47	12	3.58	-1125.00	2353.00	40000	20230724	-9.00	19050	20231027	91.08	38000	0.00	20240108	28850	26.17	20240102	40000	-9.00	20230724	19050	91.08	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
56	20240111	141055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35850	-200	5	-0.55	6165532400	168460	58.08	36050	38000	35400	46850	25250	36050	36599.55	8.91	-19195	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1876	-31.87	15.24	12	3.22	-1125.00	2353.00	40000	20230724	-10.38	19050	20231027	88.19	38000	0.00	20240108	28850	24.26	20240102	40000	-10.38	20230724	19050	88.19	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
57	20240111	131052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36050	0	3	0.00	5812656400	158629	54.70	36050	38000	35400	46850	25250	36050	36643.27	8.91	-18080	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1887	-32.04	15.32	12	3.03	-1125.00	2353.00	40000	20230724	-9.88	19050	20231027	89.24	38000	0.00	20240108	28850	24.96	20240102	40000	-9.88	20230724	19050	89.24	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
58	20240111	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36050	0	3	0.00	5485902400	149556	51.57	36050	38000	35400	46850	25250	36050	36681.47	8.91	-19055	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1887	-32.04	15.32	12	2.86	-1125.00	2353.00	40000	20230724	-9.88	19050	20231027	89.24	38000	0.00	20240108	28850	24.96	20240102	40000	-9.88	20230724	19050	89.24	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
59	20240111	111055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36500	450	2	1.25	5096465400	138853	47.88	36050	38000	35400	46850	25250	36050	36704.27	8.91	-18000	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1910	-32.44	15.51	12	2.65	-1125.00	2353.00	40000	20230724	-8.75	19050	20231027	91.60	38000	0.00	20240108	28850	26.52	20240102	40000	-8.75	20230724	19050	91.60	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
60	20240111	101053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36300	250	2	0.69	4277518100	116273	40.09	36050	38000	35400	46850	25250	36050	36788.89	8.91	-13284	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1900	-32.27	15.43	12	2.22	-1125.00	2353.00	40000	20230724	-9.25	19050	20231027	90.55	38000	0.00	20240108	28850	25.82	20240102	40000	-9.25	20230724	19050	90.55	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
61	20240111	091054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35600	-450	5	-1.25	1085662100	30141	10.39	36050	36850	35400	46850	25250	36050	36019.39	8.91	380	38483	37266	35433	34216	32383	37875	34825	26	10800	500	25230	50	1	5233796	1863	-31.64	15.13	12	0.58	-1125.00	2353.00	40000	20230724	-11.00	19050	20231027	86.88	38000	-6.32	20240108	28850	23.40	20240102	40000	-11.00	20230724	19050	86.88	20231027	1.39	N	300080	500	26 억	466253	N	N	0	N	N
62	20240110	161049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36050	950	2	2.71	10209861100	289735	116.32	34750	36650	33600	45600	24600	35100	35236.45	8.82	3342	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1887	-32.04	15.32	12	5.54	-1125.00	2353.00	40000	20230724	-9.88	19050	20231027	89.24	38000	-5.13	20240108	28850	24.96	20240102	40000	-9.88	20230724	19050	89.24	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
63	20240110	151053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36250	1150	2	3.28	9839362750	279472	112.20	34750	36650	33600	45600	24600	35100	35207.00	8.82	4991	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1897	-32.22	15.41	12	5.34	-1125.00	2353.00	40000	20230724	-9.38	19050	20231027	90.29	38000	-4.61	20240108	28850	25.65	20240102	40000	-9.38	20230724	19050	90.29	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
64	20240110	141054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35850	750	2	2.14	8278781800	236214	94.83	34750	36650	33600	45600	24600	35100	35047.79	8.82	12525	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1876	-31.87	15.24	12	4.51	-1125.00	2353.00	40000	20230724	-10.38	19050	20231027	88.19	38000	-5.66	20240108	28850	24.26	20240102	40000	-10.38	20230724	19050	88.19	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
65	20240110	131051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35100	0	3	0.00	4699316900	136707	54.88	34750	35350	33600	45600	24600	35100	34374.77	8.82	12059	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1837	-31.20	14.92	12	2.61	-1125.00	2353.00	40000	20230724	-12.25	19050	20231027	84.25	38000	-7.63	20240108	28850	21.66	20240102	40000	-12.25	20230724	19050	84.25	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
66	20240110	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34800	-300	5	-0.85	4445539800	129383	51.94	34750	35350	33600	45600	24600	35100	34359.18	8.82	13993	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1821	-30.93	14.79	12	2.47	-1125.00	2353.00	40000	20230724	-13.00	19050	20231027	82.68	38000	-8.42	20240108	28850	20.62	20240102	40000	-13.00	20230724	19050	82.68	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
67	20240110	111052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34700	-400	5	-1.14	3670366900	107245	43.06	34750	35200	33600	45600	24600	35100	34223.62	8.82	20645	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1816	-30.84	14.75	12	2.05	-1125.00	2353.00	40000	20230724	-13.25	19050	20231027	82.15	38000	-8.68	20240108	28850	20.28	20240102	40000	-13.25	20230724	19050	82.15	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
68	20240110	101050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34150	-950	5	-2.71	2746126350	80573	32.35	34750	34750	33600	45600	24600	35100	34081.68	8.82	21275	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1787	-30.36	14.51	12	1.54	-1125.00	2353.00	40000	20230724	-14.62	19050	20231027	79.27	38000	-10.13	20240108	28850	18.37	20240102	40000	-14.62	20230724	19050	79.27	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
69	20240110	091050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34000	-1100	5	-3.13	793176050	23215	9.32	34750	34750	33750	45600	24600	35100	34164.03	8.82	-2027	37466	36282	35316	34132	33166	35800	33650	26	10500	500	24570	50	1	5233796	1779	-30.22	14.45	12	0.44	-1125.00	2353.00	40000	20230724	-15.00	19050	20231027	78.48	38000	-10.53	20240108	28850	17.85	20240102	40000	-15.00	20230724	19050	78.48	20231027	1.66	N	300080	500	26 억	461473	N	N	1	N	N
70	20240109	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35100	-700	5	-1.96	8810470500	248442	31.31	36300	36500	34350	46500	25100	35800	35463.10	9.06	-19260	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1837	-31.20	14.92	12	4.75	-1125.00	2353.00	40000	20230724	-12.25	19050	20231027	84.25	38000	-7.63	20240108	28850	21.66	20240102	40000	-12.25	20230724	19050	84.25	20231027	1.41	N	300080	500	26 억	474126	N	N	1	N	N
71	20240109	151050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35250	-550	5	-1.54	8558042400	241265	30.41	36300	36500	34350	46500	25100	35800	35471.55	9.06	-17659	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1845	-31.33	14.98	12	4.61	-1125.00	2353.00	40000	20230724	-11.88	19050	20231027	85.04	38000	-7.24	20240108	28850	22.18	20240102	40000	-11.88	20230724	19050	85.04	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
72	20240109	141048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35100	-700	5	-1.96	8135067650	229228	28.89	36300	36500	34350	46500	25100	35800	35488.98	9.06	-15796	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1837	-31.20	14.92	12	4.38	-1125.00	2353.00	40000	20230724	-12.25	19050	20231027	84.25	38000	-7.63	20240108	28850	21.66	20240102	40000	-12.25	20230724	19050	84.25	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
73	20240109	131048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35000	-800	5	-2.23	7110082850	199778	25.18	36300	36500	34350	46500	25100	35800	35589.92	9.06	-24403	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1832	-31.11	14.87	12	3.82	-1125.00	2353.00	40000	20230724	-12.50	19050	20231027	83.73	38000	-7.89	20240108	28850	21.32	20240102	40000	-12.50	20230724	19050	83.73	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
74	20240109	121057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35800	0	3	0.00	6248425200	175354	22.10	36300	36500	34350	46500	25100	35800	35633.21	9.06	-23123	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1874	-31.82	15.21	12	3.35	-1125.00	2353.00	40000	20230724	-10.50	19050	20231027	87.93	38000	-5.79	20240108	28850	24.09	20240102	40000	-10.50	20230724	19050	87.93	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
75	20240109	111052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35750	-50	5	-0.14	5879680700	165087	20.81	36300	36500	34350	46500	25100	35800	35615.65	9.06	-25262	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1871	-31.78	15.19	12	3.15	-1125.00	2353.00	40000	20230724	-10.62	19050	20231027	87.66	38000	-5.92	20240108	28850	23.92	20240102	40000	-10.62	20230724	19050	87.66	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
76	20240109	101049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35650	-150	5	-0.42	5322815100	149541	18.85	36300	36500	34350	46500	25100	35800	35594.35	9.06	-26296	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1866	-31.69	15.15	12	2.86	-1125.00	2353.00	40000	20230724	-10.88	19050	20231027	87.14	38000	-6.18	20240108	28850	23.57	20240102	40000	-10.88	20230724	19050	87.14	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
77	20240109	091049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35550	-250	5	-0.70	2471887350	70249	8.85	36300	36300	34350	46500	25100	35800	35187.51	9.06	-17258	39400	37600	36200	34400	33000	36900	33700	26	10700	500	25060	50	1	5233796	1861	-31.60	15.11	12	1.34	-1125.00	2353.00	40000	20230724	-11.12	19050	20231027	86.61	38000	-6.45	20240108	28850	23.22	20240102	40000	-11.12	20230724	19050	86.61	20231027	1.41	N	300080	500	26 억	474126	N	N	43	N	N
78	20240108	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35800	1550	2	4.53	28973329050	789132	165.22	36500	38000	34800	44500	24000	34250	36715.66	8.88	17895	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1874	-31.82	15.21	12	15.08	-1125.00	2353.00	40000	20230724	-10.50	19050	20231027	87.93	38000	-5.79	20240108	28850	24.09	20240102	40000	-10.50	20230724	19050	87.93	20231027	1.30	N	300080	500	26 억	464558	N	N	43	N	N
79	20240108	151048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35400	1150	2	3.36	28547055800	777176	162.71	36500	38000	34800	44500	24000	34250	36731.79	8.88	19091	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1853	-31.47	15.04	12	14.85	-1125.00	2353.00	40000	20230724	-11.50	19050	20231027	85.83	38000	-6.84	20240108	28850	22.70	20240102	40000	-11.50	20230724	19050	85.83	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
80	20240108	141047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	35750	1500	2	4.38	26946897950	731692	153.19	36500	38000	35050	44500	24000	34250	36828.21	8.88	15923	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1871	-31.78	15.19	12	13.98	-1125.00	2353.00	40000	20230724	-10.62	19050	20231027	87.66	38000	-5.92	20240108	28850	23.92	20240102	40000	-10.62	20230724	19050	87.66	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
81	20240108	131047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36000	1750	2	5.11	24707686350	668739	140.01	36500	38000	35200	44500	24000	34250	36946.69	8.88	7913	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1884	-32.00	15.30	12	12.78	-1125.00	2353.00	40000	20230724	-10.00	19050	20231027	88.98	38000	-5.26	20240108	28850	24.78	20240102	40000	-10.00	20230724	19050	88.98	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
82	20240108	121048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36750	2500	2	7.30	22951315250	620630	129.94	36500	38000	35200	44500	24000	34250	36980.69	8.88	10943	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1923	-32.67	15.62	12	11.86	-1125.00	2353.00	40000	20230724	-8.12	19050	20231027	92.91	38000	-3.29	20240108	28850	27.38	20240102	40000	-8.12	20230724	19050	92.91	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
83	20240108	111049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	37800	3550	2	10.36	21100047150	571015	119.55	36500	38000	35200	44500	24000	34250	36951.84	8.88	8271	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1978	-33.60	16.06	12	10.91	-1125.00	2353.00	40000	20230724	-5.50	19050	20231027	98.43	38000	-0.53	20240108	28850	31.02	20240102	40000	-5.50	20230724	19050	98.43	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
84	20240108	101049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	37250	3000	2	8.76	19011132500	515065	107.84	36500	38000	35200	44500	24000	34250	36910.18	8.88	-347	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1950	-33.11	15.83	12	9.84	-1125.00	2353.00	40000	20230724	-6.88	19050	20231027	95.54	38000	-1.97	20240108	28850	29.12	20240102	40000	-6.88	20230724	19050	95.54	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
85	20240108	091046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	36650	2400	2	7.01	7076342550	194796	40.78	36500	37200	35200	44500	24000	34250	36326.97	8.88	-14122	36883	35566	33283	31966	29683	36225	32625	26	10250	500	23970	50	1	5233796	1918	-32.58	15.58	12	3.72	-1125.00	2353.00	40000	20230724	-8.38	19050	20231027	92.39	37200	-1.48	20240108	28850	27.04	20240102	40000	-8.38	20230724	19050	92.39	20231027	1.30	N	300080	500	26 억	464558	N	N	26	N	N
86	20240105	161046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34250	2550	2	8.04	15924277900	475314	354.91	32150	34600	31000	41200	22200	31700	33501.62	8.74	8722	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1793	-30.44	14.56	12	9.08	-1125.00	2353.00	40000	20230724	-14.38	19050	20231027	79.79	34600	-1.01	20240105	28850	18.72	20240102	40000	-14.38	20230724	19050	79.79	20231027	1.08	N	300080	500	26 억	457398	N	N	26	N	N
87	20240105	151047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	34250	2550	2	8.04	15331278300	457982	341.97	32150	34600	31000	41200	22200	31700	33475.72	8.74	8897	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1793	-30.44	14.56	12	8.75	-1125.00	2353.00	40000	20230724	-14.38	19050	20231027	79.79	34600	-1.01	20240105	28850	18.72	20240102	40000	-14.38	20230724	19050	79.79	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
88	20240105	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33750	2050	2	6.47	12998477800	389626	290.93	32150	34600	31000	41200	22200	31700	33361.42	8.74	12649	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1766	-30.00	14.34	12	7.44	-1125.00	2353.00	40000	20230724	-15.62	19050	20231027	77.17	34600	-2.46	20240105	28850	16.98	20240102	40000	-15.62	20230724	19050	77.17	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
89	20240105	131046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33500	1800	2	5.68	11587222050	347785	259.68	32150	34600	31000	41200	22200	31700	33317.20	8.74	7628	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1753	-29.78	14.24	12	6.64	-1125.00	2353.00	40000	20230724	-16.25	19050	20231027	75.85	34600	-3.18	20240105	28850	16.12	20240102	40000	-16.25	20230724	19050	75.85	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
90	20240105	121046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33700	2000	2	6.31	7809852650	236902	176.89	32150	33900	31000	41200	22200	31700	32966.60	8.74	5378	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1764	-29.96	14.32	12	4.53	-1125.00	2353.00	40000	20230724	-15.75	19050	20231027	76.90	33900	-0.59	20240105	28850	16.81	20240102	40000	-15.75	20230724	19050	76.90	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
91	20240105	111043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	33500	1800	2	5.68	5049601000	154491	115.36	32150	33550	31000	41200	22200	31700	32685.41	8.74	-3066	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1753	-29.78	14.24	12	2.95	-1125.00	2353.00	40000	20230724	-16.25	19050	20231027	75.85	33550	-0.15	20240105	28850	16.12	20240102	40000	-16.25	20230724	19050	75.85	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
92	20240105	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31750	50	2	0.16	1161514200	36547	27.29	32150	32550	31000	41200	22200	31700	31781.38	8.74	-3674	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1662	-28.22	13.49	12	0.70	-1125.00	2353.00	40000	20230724	-20.62	19050	20231027	66.67	33100	-4.08	20240103	28850	10.05	20240102	40000	-20.62	20230724	19050	66.67	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
93	20240105	091044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31350	-350	5	-1.10	259013250	8131	6.07	32150	32150	31300	41200	22200	31700	31855.03	8.74	-3360	34000	32850	31850	30700	29700	32350	30200	26	9500	500	22190	50	1	5233796	1641	-27.87	13.32	12	0.16	-1125.00	2353.00	40000	20230724	-21.62	19050	20231027	64.57	33100	-5.29	20240103	28850	8.67	20240102	40000	-21.62	20230724	19050	64.57	20231027	1.08	N	300080	500	26 억	457398	N	N	0	N	N
94	20240104	161040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31700	-950	5	-2.91	4265901700	133631	51.57	32650	33000	30850	42400	22900	32650	31922.79	9.01	-14243	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1659	-28.18	13.47	12	2.55	-1125.00	2353.00	40000	20230724	-20.75	19050	20231027	66.40	33100	-4.23	20240103	28850	9.88	20240102	40000	-20.75	20230724	19050	66.40	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
95	20240104	151043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31500	-1150	5	-3.52	3938928700	123281	47.58	32650	33000	30850	42400	22900	32650	31950.47	9.01	-13421	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1649	-28.00	13.39	12	2.36	-1125.00	2353.00	40000	20230724	-21.25	19050	20231027	65.35	33100	-4.83	20240103	28850	9.19	20240102	40000	-21.25	20230724	19050	65.35	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
96	20240104	141043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32200	-450	5	-1.38	2671116900	82961	32.02	32650	33000	31600	42400	22900	32650	32196.93	9.01	-14792	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1685	-28.62	13.68	12	1.59	-1125.00	2353.00	40000	20230724	-19.50	19050	20231027	69.03	33100	-2.72	20240103	28850	11.61	20240102	40000	-19.50	20230724	19050	69.03	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
97	20240104	131043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32150	-500	5	-1.53	2345392300	72852	28.11	32650	33000	31600	42400	22900	32650	32193.55	9.01	-14152	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1683	-28.58	13.66	12	1.39	-1125.00	2353.00	40000	20230724	-19.62	19050	20231027	68.77	33100	-2.87	20240103	28850	11.44	20240102	40000	-19.62	20230724	19050	68.77	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
98	20240104	121041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32050	-600	5	-1.84	2157670200	66995	25.85	32650	33000	31600	42400	22900	32650	32206.03	9.01	-12781	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1677	-28.49	13.62	12	1.28	-1125.00	2353.00	40000	20230724	-19.88	19050	20231027	68.24	33100	-3.17	20240103	28850	11.09	20240102	40000	-19.88	20230724	19050	68.24	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
99	20240104	111040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31700	-950	5	-2.91	1990466550	61758	23.83	32650	33000	31600	42400	22900	32650	32229.69	9.01	-12088	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1659	-28.18	13.47	12	1.18	-1125.00	2353.00	40000	20230724	-20.75	19050	20231027	66.40	33100	-4.23	20240103	28850	9.88	20240102	40000	-20.75	20230724	19050	66.40	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
100	20240104	101039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32150	-500	5	-1.53	1592105500	49264	19.01	32650	33000	31700	42400	22900	32650	32317.42	9.01	-11103	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1683	-28.58	13.66	12	0.94	-1125.00	2353.00	40000	20230724	-19.62	19050	20231027	68.77	33100	-2.87	20240103	28850	11.44	20240102	40000	-19.62	20230724	19050	68.77	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
101	20240104	091043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32000	-650	5	-1.99	449990050	13898	5.36	32650	32850	31900	42400	22900	32650	32376.84	9.01	-3538	34450	33550	32200	31300	29950	34000	31750	26	9750	500	22850	50	1	5233796	1675	-28.44	13.60	12	0.27	-1125.00	2353.00	40000	20230724	-20.00	19050	20231027	67.98	33100	-3.32	20240103	28850	10.92	20240102	40000	-20.00	20230724	19050	67.98	20231027	1.14	N	300080	500	26 억	471315	N	N	0	N	N
102	20240103	161039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32650	1100	2	3.49	8319161050	258204	107.92	31050	33100	30850	41000	22100	31550	32220.23	8.93	2002	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1709	-29.02	13.88	12	4.93	-1125.00	2353.00	40000	20230724	-18.38	19050	20231027	71.39	33100	-1.36	20240103	28850	13.17	20240102	40000	-18.38	20230724	19050	71.39	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
103	20240103	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32450	900	2	2.85	8188459400	254196	106.24	31050	33100	30850	41000	22100	31550	32215.01	8.93	1966	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1698	-28.84	13.79	12	4.86	-1125.00	2353.00	40000	20230724	-18.88	19050	20231027	70.34	33100	-1.96	20240103	28850	12.48	20240102	40000	-18.88	20230724	19050	70.34	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
104	20240103	141034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32300	750	2	2.38	7314843500	227239	94.97	31050	33100	30850	41000	22100	31550	32192.07	8.93	3276	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1691	-28.71	13.73	12	4.34	-1125.00	2353.00	40000	20230724	-19.25	19050	20231027	69.55	33100	-2.42	20240103	28850	11.96	20240102	40000	-19.25	20230724	19050	69.55	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
105	20240103	131036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31700	150	2	0.48	6813872500	211776	88.51	31050	33100	30850	41000	22100	31550	32176.98	8.93	4404	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1659	-28.18	13.47	12	4.05	-1125.00	2353.00	40000	20230724	-20.75	19050	20231027	66.40	33100	-4.23	20240103	28850	9.88	20240102	40000	-20.75	20230724	19050	66.40	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
106	20240103	121041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32450	900	2	2.85	6071275000	188606	78.83	31050	33100	30850	41000	22100	31550	32192.65	8.93	2304	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1698	-28.84	13.79	12	3.60	-1125.00	2353.00	40000	20230724	-18.88	19050	20231027	70.34	33100	-1.96	20240103	28850	12.48	20240102	40000	-18.88	20230724	19050	70.34	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
107	20240103	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	32750	1200	2	3.80	5646430650	175575	73.38	31050	33100	30850	41000	22100	31550	32162.10	8.93	1796	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1714	-29.11	13.92	12	3.35	-1125.00	2353.00	40000	20230724	-18.12	19050	20231027	71.92	33100	-1.06	20240103	28850	13.52	20240102	40000	-18.12	20230724	19050	71.92	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
108	20240103	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31700	150	2	0.48	2329489450	73685	30.80	31050	32200	30850	41000	22100	31550	31614.78	8.93	-5364	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1659	-28.18	13.47	12	1.41	-1125.00	2353.00	40000	20230724	-20.75	19050	20231027	66.40	32200	-1.55	20240103	28850	9.88	20240102	40000	-20.75	20230724	19050	66.40	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
109	20240103	091035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31850	300	2	0.95	559746900	17810	7.44	31050	32000	30850	41000	22100	31550	31423.83	8.93	-3325	33550	32550	30700	29700	27850	33050	30200	26	9450	500	22080	50	1	5233796	1667	-28.31	13.54	12	0.34	-1125.00	2353.00	40000	20230724	-20.38	19050	20231027	67.19	32000	-0.47	20240103	28850	10.40	20240102	40000	-20.38	20230724	19050	67.19	20231027	1.11	N	300080	500	26 억	467507	N	N	0	N	N
110	20240102	161033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31550	2500	2	8.61	7253928200	238405	398.54	29500	31700	28850	37750	20350	29050	30425.30	8.40	39444	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1651	-28.04	13.41	12	4.56	-1125.00	2353.00	40000	20230724	-21.12	19050	20231027	65.62	31700	-0.47	20240102	28850	9.36	20240102	40000	-21.12	20230724	19050	65.62	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
111	20240102	151033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	31550	2500	2	8.61	6829768600	224952	376.05	29500	31700	28850	37750	20350	29050	30361.01	8.40	40102	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1651	-28.04	13.41	12	4.30	-1125.00	2353.00	40000	20230724	-21.12	19050	20231027	65.62	31700	-0.47	20240102	28850	9.36	20240102	40000	-21.12	20230724	19050	65.62	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
112	20240102	141033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30650	1600	2	5.51	4849451300	161448	269.89	29500	30850	28850	37750	20350	29050	30037.24	8.40	39557	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1604	-27.24	13.03	12	3.08	-1125.00	2353.00	40000	20230724	-23.38	19050	20231027	60.89	30850	-0.65	20240102	28850	6.24	20240102	40000	-23.38	20230724	19050	60.89	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
113	20240102	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30600	1550	2	5.34	3866078500	129412	216.34	29500	30750	28850	37750	20350	29050	29874.20	8.40	29319	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1602	-27.20	13.00	12	2.47	-1125.00	2353.00	40000	20230724	-23.50	19050	20231027	60.63	30750	-0.49	20240102	28850	6.07	20240102	40000	-23.50	20230724	19050	60.63	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
114	20240102	121027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	30050	1000	2	3.44	2355426950	79879	133.53	29500	30100	28850	37750	20350	29050	29487.44	8.40	28743	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1573	-26.71	12.77	12	1.53	-1125.00	2353.00	40000	20230724	-24.88	19050	20231027	57.74	30100	-0.17	20240102	28850	4.16	20240102	40000	-24.88	20230724	19050	57.74	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
115	20240102	111027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29550	500	2	1.72	1227900150	42005	70.22	29500	29600	28850	37750	20350	29050	29232.24	8.40	4176	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1547	-26.27	12.56	12	0.80	-1125.00	2353.00	40000	20230724	-26.12	19050	20231027	55.12	29600	-0.17	20240102	28850	2.43	20240102	40000	-26.12	20230724	19050	55.12	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
116	20240102	101017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29300	250	2	0.86	295204400	10073	16.84	29500	29500	29100	37750	20350	29050	29306.53	8.40	-2094	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1534	-26.04	12.45	12	0.19	-1125.00	2353.00	40000	20230724	-26.75	19050	20231027	53.81	29500	-0.68	20240102	29100	0.69	20240102	40000	-26.75	20230724	19050	53.81	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
117	20240102	091004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	29050	0	3	0.00	0	0	0.00	0	0	0	37750	20350	29050	0.00	8.40	0	29983	29516	29033	28566	28083	29275	28325	26	8700	500	20330	50	1	5233796	1520	-25.82	12.35	12	0.00	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	0	0.00	0	0	0.00	0	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History