KissMeData/063080/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	200	2	0.59	588951900	17484	40.10	33500	34150	33100	43800	23600	33700	33685.19	4.04	0	511	35466	34582	33916	33032	32366	34250	32700	33	10100	500	24260	50	1	6595192	2236	-4.07	0.74	12	0.27	-8331.00	45651.00	55500	20230308	-38.92	22650	20231024	49.67	42650	-20.52	20240111	32950	2.88	20240118	55500	-38.92	20230308	22650	49.67	20231024	3.95	N	063080	500	32 억	266257	N	N	61	N	N
3	20240123	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	400	2	1.19	443713700	13207	30.29	33500	34100	33100	43800	23600	33700	33596.86	4.04	0	668	35466	34582	33916	33032	32366	34250	32700	33	10100	500	24260	50	1	6595192	2249	-4.09	0.75	12	0.20	-8331.00	45651.00	55500	20230308	-38.56	22650	20231024	50.55	42650	-20.05	20240111	32950	3.49	20240118	55500	-38.56	20230308	22650	50.55	20231024	3.95	N	063080	500	32 억	266257	N	N	61	N	N
4	20240123	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33800	100	2	0.30	279079650	8338	19.12	33500	33850	33100	43800	23600	33700	33470.81	4.04	0	-1160	35466	34582	33916	33032	32366	34250	32700	33	10100	500	24260	50	1	6595192	2229	-4.06	0.74	12	0.13	-8331.00	45651.00	55500	20230308	-39.10	22650	20231024	49.23	42650	-20.75	20240111	32950	2.58	20240118	55500	-39.10	20230308	22650	49.23	20231024	3.95	N	063080	500	32 억	266257	N	N	61	N	N
5	20240123	090602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	-350	5	-1.04	42837200	1279	2.93	33500	33700	33350	43800	23600	33700	33492.73	4.04	0	-344	35466	34582	33916	33032	32366	34250	32700	33	10100	500	24260	50	1	6595192	2199	-4.00	0.73	12	0.02	-8331.00	45651.00	55500	20230308	-39.91	22650	20231024	47.24	42650	-21.81	20240111	32950	1.21	20240118	55500	-39.91	20230308	22650	47.24	20231024	3.95	N	063080	500	32 억	266257	N	N	61	N	N
6	20240119	160558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	650	2	1.95	2589841600	76104	111.88	33700	34950	33200	43250	23350	33300	34031.36	3.86	0	4721	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2239	-4.08	0.74	12	1.15	-8331.00	45651.00	55500	20230308	-38.83	22650	20231024	49.89	42650	-20.40	20240111	32950	3.03	20240118	55500	-38.83	20230308	22650	49.89	20231024	4.15	N	063080	500	32 억	254797	N	N	177	N	N
7	20240119	150559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33450	150	2	0.45	2499865700	73440	107.97	33700	34950	33200	43250	23350	33300	34040.68	3.86	0	4840	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2206	-4.02	0.73	12	1.11	-8331.00	45651.00	55500	20230308	-39.73	22650	20231024	47.68	42650	-21.57	20240111	32950	1.52	20240118	55500	-39.73	20230308	22650	47.68	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
8	20240119	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33350	50	2	0.15	2184597650	63970	94.05	33700	34950	33300	43250	23350	33300	34151.81	3.86	0	1222	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2199	-4.00	0.73	12	0.97	-8331.00	45651.00	55500	20230308	-39.91	22650	20231024	47.24	42650	-21.81	20240111	32950	1.21	20240118	55500	-39.91	20230308	22650	47.24	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
9	20240119	130559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33750	450	2	1.35	1806143900	52674	77.44	33700	34950	33550	43250	23350	33300	34291.17	3.86	0	-524	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2226	-4.05	0.74	12	0.80	-8331.00	45651.00	55500	20230308	-39.19	22650	20231024	49.01	42650	-20.87	20240111	32950	2.43	20240118	55500	-39.19	20230308	22650	49.01	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
10	20240119	120601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33850	550	2	1.65	1528226350	44433	65.32	33700	34950	33650	43250	23350	33300	34396.66	3.86	0	-289	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2232	-4.06	0.74	12	0.67	-8331.00	45651.00	55500	20230308	-39.01	22650	20231024	49.45	42650	-20.63	20240111	32950	2.73	20240118	55500	-39.01	20230308	22650	49.45	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
11	20240119	110601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34200	900	2	2.70	1220519300	35418	52.07	33700	34950	33650	43250	23350	33300	34464.04	3.86	0	717	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2256	-4.11	0.75	12	0.54	-8331.00	45651.00	55500	20230308	-38.38	22650	20231024	50.99	42650	-19.81	20240111	32950	3.79	20240118	55500	-38.38	20230308	22650	50.99	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
12	20240119	100605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34500	1200	2	3.60	859141400	24902	36.61	33700	34950	33650	43250	23350	33300	34506.23	3.86	0	-486	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2275	-4.14	0.76	12	0.38	-8331.00	45651.00	55500	20230308	-37.84	22650	20231024	52.32	42650	-19.11	20240111	32950	4.70	20240118	55500	-37.84	20230308	22650	52.32	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
13	20240119	090557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	800	2	2.40	86414350	2548	3.75	33700	34650	33650	43250	23350	33300	33942.31	3.86	0	285	35066	34182	33566	32682	32066	33875	32375	33	9950	500	23970	50	1	6595192	2249	-4.09	0.75	12	0.04	-8331.00	45651.00	55500	20230308	-38.56	22650	20231024	50.55	42650	-20.05	20240111	32950	3.49	20240118	55500	-38.56	20230308	22650	50.55	20231024	4.15	N	063080	500	32 억	254797	N	N	214	N	N
14	20240118	160557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	-500	5	-1.48	2247554950	66825	60.87	33800	34450	32950	43900	23700	33800	33633.49	4.05	0	-12912	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2196	-4.00	0.73	12	1.01	-8331.00	45651.00	55500	20230308	-40.00	22650	20231024	47.02	42650	-21.92	20240111	32950	1.06	20240118	55500	-40.00	20230308	22650	47.02	20231024	4.21	N	063080	500	32 억	267199	N	N	214	N	N
15	20240118	150557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33400	-400	5	-1.18	2100493250	62409	56.85	33800	34450	32950	43900	23700	33800	33656.87	4.05	0	-13930	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2203	-4.01	0.73	12	0.95	-8331.00	45651.00	55500	20230308	-39.82	22650	20231024	47.46	42650	-21.69	20240111	32950	1.37	20240118	55500	-39.82	20230308	22650	47.46	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
16	20240118	140558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33050	-750	5	-2.22	1858879150	55117	50.21	33800	34450	33000	43900	23700	33800	33726.04	4.05	0	-15405	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2180	-3.97	0.72	12	0.84	-8331.00	45651.00	55500	20230308	-40.45	22650	20231024	45.92	42650	-22.51	20240111	33000	0.15	20240118	55500	-40.45	20230308	22650	45.92	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
17	20240118	130557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33750	-50	5	-0.15	1184602300	34887	31.78	33800	34450	33700	43900	23700	33800	33955.45	4.05	0	-7464	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2226	-4.05	0.74	12	0.53	-8331.00	45651.00	55500	20230308	-39.19	22650	20231024	49.01	42650	-20.87	20240111	33700	0.15	20240118	55500	-39.19	20230308	22650	49.01	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
18	20240118	120559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33800	0	3	0.00	1033903950	30424	27.71	33800	34450	33700	43900	23700	33800	33983.23	4.05	0	-6443	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2229	-4.06	0.74	12	0.46	-8331.00	45651.00	55500	20230308	-39.10	22650	20231024	49.23	42650	-20.75	20240111	33700	0.30	20240118	55500	-39.10	20230308	22650	49.23	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
19	20240118	110559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	100	2	0.30	725068150	21316	19.42	33800	34450	33700	43900	23700	33800	34015.31	4.05	0	-5143	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2236	-4.07	0.74	12	0.32	-8331.00	45651.00	55500	20230308	-38.92	22650	20231024	49.67	42650	-20.52	20240111	33700	0.59	20240118	55500	-38.92	20230308	22650	49.67	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
20	20240118	100557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34250	450	2	1.33	415851250	12233	11.14	33800	34450	33700	43900	23700	33800	33994.38	4.05	0	-3115	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2259	-4.11	0.75	12	0.19	-8331.00	45651.00	55500	20230308	-38.29	22650	20231024	51.21	42650	-19.70	20240111	33700	1.63	20240118	55500	-38.29	20230308	22650	51.21	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
21	20240118	090557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34100	300	2	0.89	95420300	2808	2.56	33800	34450	33800	43900	23700	33800	33982.24	4.05	0	-91	37733	35766	34733	32766	31733	35250	32250	33	10100	500	24330	50	1	6595192	2249	-4.09	0.75	12	0.04	-8331.00	45651.00	55500	20230308	-38.56	22650	20231024	50.55	42650	-20.05	20240111	33700	1.19	20240117	55500	-38.56	20230308	22650	50.55	20231024	4.21	N	063080	500	32 억	267199	N	N	1	N	N
22	20240117	160556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33800	-2500	5	-6.89	3740168150	108488	147.00	36300	36700	33700	47150	25450	36300	34473.63	4.01	0	2365	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2229	-4.06	0.74	12	1.64	-8331.00	45651.00	55500	20230308	-39.10	22650	20231024	49.23	42650	-20.75	20240111	33700	0.30	20240117	55500	-39.10	20230308	22650	49.23	20231024	4.37	N	063080	500	32 억	264523	N	N	1	N	N
23	20240117	150558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	-2400	5	-6.61	3545609200	102741	139.21	36300	36700	33700	47150	25450	36300	34507.04	4.01	0	1590	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2236	-4.07	0.74	12	1.56	-8331.00	45651.00	55500	20230308	-38.92	22650	20231024	49.67	42650	-20.52	20240111	33700	0.59	20240117	55500	-38.92	20230308	22650	49.67	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
24	20240117	140557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33950	-2350	5	-6.47	3180487850	91947	124.59	36300	36700	33700	47150	25450	36300	34587.11	4.01	0	473	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2239	-4.08	0.74	12	1.39	-8331.00	45651.00	55500	20230308	-38.83	22650	20231024	49.89	42650	-20.40	20240111	33700	0.74	20240117	55500	-38.83	20230308	22650	49.89	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
25	20240117	130557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33700	-2600	5	-7.16	2876927150	82992	112.45	36300	36700	33700	47150	25450	36300	34661.58	4.01	0	-537	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2223	-4.05	0.74	12	1.26	-8331.00	45651.00	55500	20230308	-39.28	22650	20231024	48.79	42650	-20.98	20240111	33700	0.00	20240117	55500	-39.28	20230308	22650	48.79	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
26	20240117	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33900	-2400	5	-6.61	2420470250	69510	94.19	36300	36700	33800	47150	25450	36300	34818.08	4.01	0	217	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2236	-4.07	0.74	12	1.05	-8331.00	45651.00	55500	20230308	-38.92	22650	20231024	49.67	42650	-20.52	20240111	33800	0.30	20240117	55500	-38.92	20230308	22650	49.67	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
27	20240117	110558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34400	-1900	5	-5.23	1755778500	50011	67.76	36300	36700	34300	47150	25450	36300	35103.56	4.01	0	-27	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2269	-4.13	0.75	12	0.76	-8331.00	45651.00	55500	20230308	-38.02	22650	20231024	51.88	42650	-19.34	20240111	34300	0.29	20240117	55500	-38.02	20230308	22650	51.88	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
28	20240117	100555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	-1250	5	-3.44	989814050	27932	37.85	36300	36700	35000	47150	25450	36300	35430.99	4.01	0	-1056	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2312	-4.21	0.77	12	0.42	-8331.00	45651.00	55500	20230308	-36.85	22650	20231024	54.75	42650	-17.82	20240111	34550	1.45	20240104	55500	-36.85	20230308	22650	54.75	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
29	20240117	090557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36250	-50	5	-0.14	98284300	2702	3.66	36300	36700	36250	47150	25450	36300	36379.94	4.01	0	-1272	38366	37332	36666	35632	34966	37000	35300	33	10850	500	26130	50	1	6595192	2391	-4.35	0.79	12	0.04	-8331.00	45651.00	55500	20230308	-34.68	22650	20231024	60.04	42650	-15.01	20240111	34550	4.92	20240104	55500	-34.68	20230308	22650	60.04	20231024	4.37	N	063080	500	32 억	264523	N	N	68	N	N
30	20240116	160555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	-850	5	-2.29	2679522650	73085	53.57	36800	37700	36000	48250	26050	37150	36666.44	3.96	0	1876	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2394	-4.36	0.80	12	1.11	-8331.00	45651.00	55500	20230308	-34.59	22650	20231024	60.26	42650	-14.89	20240111	34550	5.07	20240104	55500	-34.59	20230308	22650	60.26	20231024	4.43	N	063080	500	32 억	260894	N	N	68	N	N
31	20240116	150555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-650	5	-1.75	2507769350	68363	50.11	36800	37700	36000	48250	26050	37150	36683.14	3.96	0	2084	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2407	-4.38	0.80	12	1.04	-8331.00	45651.00	55500	20230308	-34.23	22650	20231024	61.15	42650	-14.42	20240111	34550	5.64	20240104	55500	-34.23	20230308	22650	61.15	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
32	20240116	140556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-500	5	-1.35	2097332250	57134	41.88	36800	37700	36000	48250	26050	37150	36709.00	3.96	0	4956	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2417	-4.40	0.80	12	0.87	-8331.00	45651.00	55500	20230308	-33.96	22650	20231024	61.81	42650	-14.07	20240111	34550	6.08	20240104	55500	-33.96	20230308	22650	61.81	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
33	20240116	130556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36700	-450	5	-1.21	1945649200	52992	38.84	36800	37700	36000	48250	26050	37150	36715.90	3.96	0	5880	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2420	-4.41	0.80	12	0.80	-8331.00	45651.00	55500	20230308	-33.87	22650	20231024	62.03	42650	-13.95	20240111	34550	6.22	20240104	55500	-33.87	20230308	22650	62.03	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
34	20240116	120555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36750	-400	5	-1.08	1808268850	49260	36.10	36800	37700	36000	48250	26050	37150	36708.67	3.96	0	5980	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2424	-4.41	0.81	12	0.75	-8331.00	45651.00	55500	20230308	-33.78	22650	20231024	62.25	42650	-13.83	20240111	34550	6.37	20240104	55500	-33.78	20230308	22650	62.25	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
35	20240116	110554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	-700	5	-1.88	1622765250	44210	32.40	36800	37700	36000	48250	26050	37150	36705.84	3.96	0	7448	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2404	-4.38	0.80	12	0.67	-8331.00	45651.00	55500	20230308	-34.32	22650	20231024	60.93	42650	-14.54	20240111	34550	5.50	20240104	55500	-34.32	20230308	22650	60.93	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
36	20240116	100554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	-950	5	-2.56	1005578450	27218	19.95	36800	37700	36200	48250	26050	37150	36945.35	3.96	0	2866	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2387	-4.35	0.79	12	0.41	-8331.00	45651.00	55500	20230308	-34.77	22650	20231024	59.82	42650	-15.12	20240111	34550	4.78	20240104	55500	-34.77	20230308	22650	59.82	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
37	20240116	090553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37350	200	2	0.54	160927950	4329	3.17	36800	37450	36800	48250	26050	37150	37174.39	3.96	0	1515	39683	38416	37233	35966	34783	37825	35375	33	11100	500	26740	50	1	6595192	2463	-4.48	0.82	12	0.07	-8331.00	45651.00	55500	20230308	-32.70	22650	20231024	64.90	42650	-12.43	20240111	34550	8.10	20240104	55500	-32.70	20230308	22650	64.90	20231024	4.43	N	063080	500	32 억	260894	N	N	56	N	N
38	20240115	160553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-750	5	-1.98	4902096250	132362	78.22	37300	38500	36050	49250	26550	37900	37034.80	3.86	0	24119	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2450	-4.46	0.81	12	2.01	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	42650	-12.90	20240111	34550	7.53	20240104	55500	-33.06	20230308	22650	64.02	20231024	4.18	N	063080	500	32 억	254339	N	N	56	N	N
39	20240115	150554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	-100	5	-0.26	4703031350	127034	75.07	37300	38500	36050	49250	26550	37900	37021.43	3.86	0	23517	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2493	-4.54	0.83	12	1.93	-8331.00	45651.00	55500	20230308	-31.89	22650	20231024	66.89	42650	-11.37	20240111	34550	9.41	20240104	55500	-31.89	20230308	22650	66.89	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
40	20240115	140554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37850	-50	5	-0.13	4456073200	120466	71.19	37300	38500	36050	49250	26550	37900	36989.86	3.86	0	22891	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2496	-4.54	0.83	12	1.83	-8331.00	45651.00	55500	20230308	-31.80	22650	20231024	67.11	42650	-11.25	20240111	34550	9.55	20240104	55500	-31.80	20230308	22650	67.11	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
41	20240115	130553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	250	2	0.66	4228397100	114476	67.65	37300	38500	36050	49250	26550	37900	36936.49	3.86	0	20280	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2516	-4.58	0.84	12	1.74	-8331.00	45651.00	55500	20230308	-31.26	22650	20231024	68.43	42650	-10.55	20240111	34550	10.42	20240104	55500	-31.26	20230308	22650	68.43	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
42	20240115	120553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38200	300	2	0.79	3669505900	99849	59.00	37300	38250	36050	49250	26550	37900	36749.88	3.86	0	22120	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2519	-4.59	0.84	12	1.51	-8331.00	45651.00	55500	20230308	-31.17	22650	20231024	68.65	42650	-10.43	20240111	34550	10.56	20240104	55500	-31.17	20230308	22650	68.65	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
43	20240115	110552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	-750	5	-1.98	3054754450	83541	49.37	37300	37400	36050	49250	26550	37900	36565.00	3.86	0	20134	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2450	-4.46	0.81	12	1.27	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	42650	-12.90	20240111	34550	7.53	20240104	55500	-33.06	20230308	22650	64.02	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
44	20240115	100551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-1250	5	-3.30	2385747150	65456	38.68	37300	37350	36050	49250	26550	37900	36446.82	3.86	0	9095	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2417	-4.40	0.80	12	0.99	-8331.00	45651.00	55500	20230308	-33.96	22650	20231024	61.81	42650	-14.07	20240111	34550	6.08	20240104	55500	-33.96	20230308	22650	61.81	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
45	20240115	090553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-1250	5	-3.30	403478300	11008	6.50	37300	37350	36250	49250	26550	37900	36646.58	3.86	0	456	40633	39266	38383	37016	36133	38825	36575	33	11350	500	27280	50	1	6595192	2417	-4.40	0.80	12	0.17	-8331.00	45651.00	55500	20230308	-33.96	22650	20231024	61.81	42650	-14.07	20240111	34550	6.08	20240104	55500	-33.96	20230308	22650	61.81	20231024	4.18	N	063080	500	32 억	254339	N	N	737	N	N
46	20240112	160549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	-2950	5	-7.22	6437874900	168029	28.58	39100	39750	37500	53100	28600	40850	38308.14	4.25	-1400	-27681	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2500	-4.55	0.83	12	2.55	-8331.00	45651.00	55500	20230308	-31.71	22650	20231024	67.33	42650	-11.14	20240111	34550	9.70	20240104	55500	-31.71	20230308	22650	67.33	20231024	4.19	N	063080	500	32 억	280335	N	N	737	N	N
47	20240112	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	-2700	5	-6.61	6269621750	163604	27.82	39100	39750	37500	53100	28600	40850	38315.32	4.25	-1400	-26803	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2516	-4.58	0.84	12	2.48	-8331.00	45651.00	55500	20230308	-31.26	22650	20231024	68.43	42650	-10.55	20240111	34550	10.42	20240104	55500	-31.26	20230308	22650	68.43	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
48	20240112	140551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38450	-2400	5	-5.88	5683982750	148309	25.22	39100	39750	37500	53100	28600	40850	38317.98	4.25	-1400	-26460	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2536	-4.62	0.84	12	2.25	-8331.00	45651.00	55500	20230308	-30.72	22650	20231024	69.76	42650	-9.85	20240111	34550	11.29	20240104	55500	-30.72	20230308	22650	69.76	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
49	20240112	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38450	-2400	5	-5.88	5316710100	138710	23.59	39100	39750	37500	53100	28600	40850	38321.90	4.25	-1400	-25871	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2536	-4.62	0.84	12	2.10	-8331.00	45651.00	55500	20230308	-30.72	22650	20231024	69.76	42650	-9.85	20240111	34550	11.29	20240104	55500	-30.72	20230308	22650	69.76	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
50	20240112	120552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38500	-2350	5	-5.75	4953242750	129258	21.98	39100	39750	37500	53100	28600	40850	38312.21	4.25	-1400	-23593	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2539	-4.62	0.84	12	1.96	-8331.00	45651.00	55500	20230308	-30.63	22650	20231024	69.98	42650	-9.73	20240111	34550	11.43	20240104	55500	-30.63	20230308	22650	69.98	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
51	20240112	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37950	-2900	5	-7.10	4562865500	119080	20.25	39100	39750	37500	53100	28600	40850	38308.53	4.25	-1400	-21154	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2503	-4.56	0.83	12	1.81	-8331.00	45651.00	55500	20230308	-31.62	22650	20231024	67.55	42650	-11.02	20240111	34550	9.84	20240104	55500	-31.62	20230308	22650	67.55	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
52	20240112	100549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37650	-3200	5	-7.83	3720838850	96855	16.47	39100	39750	37500	53100	28600	40850	38405.81	4.25	-1400	-16138	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2483	-4.52	0.82	12	1.47	-8331.00	45651.00	55500	20230308	-32.16	22650	20231024	66.23	42650	-11.72	20240111	34550	8.97	20240104	55500	-32.16	20230308	22650	66.23	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
53	20240112	090549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38600	-2250	5	-5.51	1011175300	25980	4.42	39100	39750	38350	53100	28600	40850	38889.07	4.25	-1400	-3370	44783	42816	40683	38716	36583	43800	39700	33	12250	500	29410	50	1	6595192	2546	-4.63	0.85	12	0.39	-8331.00	45651.00	55500	20230308	-30.45	22650	20231024	70.42	42650	-9.50	20240111	34550	11.72	20240104	55500	-30.45	20230308	22650	70.42	20231024	4.19	N	063080	500	32 억	280335	N	N	63	N	N
54	20240111	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40850	3950	2	10.70	23776596900	586549	540.20	39750	42650	38550	47950	25850	36900	40535.66	4.45	0	-14513	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2694	-4.90	0.89	12	8.89	-8331.00	45651.00	55500	20230308	-26.40	22650	20231024	80.35	42650	-4.22	20240111	34550	18.23	20240104	55500	-26.40	20230308	22650	80.35	20231024	4.31	N	063080	500	32 억	293431	N	N	63	N	N
55	20240111	150550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40850	3950	2	10.70	22974428200	566862	522.07	39750	42650	38550	47950	25850	36900	40529.14	4.45	0	-17470	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2694	-4.90	0.89	12	8.60	-8331.00	45651.00	55500	20230308	-26.40	22650	20231024	80.35	42650	-4.22	20240111	34550	18.23	20240104	55500	-26.40	20230308	22650	80.35	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
56	20240111	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40050	3150	2	8.54	20950423100	517095	476.23	39750	42650	38550	47950	25850	36900	40515.62	4.45	0	-24693	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2641	-4.81	0.88	12	7.84	-8331.00	45651.00	55500	20230308	-27.84	22650	20231024	76.82	42650	-6.10	20240111	34550	15.92	20240104	55500	-27.84	20230308	22650	76.82	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
57	20240111	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40450	3550	2	9.62	20460824450	504922	465.02	39750	42650	38550	47950	25850	36900	40522.74	4.45	0	-22279	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2668	-4.86	0.89	12	7.66	-8331.00	45651.00	55500	20230308	-27.12	22650	20231024	78.59	42650	-5.16	20240111	34550	17.08	20240104	55500	-27.12	20230308	22650	78.59	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
58	20240111	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40550	3650	2	9.89	20086569900	495644	456.48	39750	42650	38550	47950	25850	36900	40526.20	4.45	0	-20103	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2674	-4.87	0.89	12	7.52	-8331.00	45651.00	55500	20230308	-26.94	22650	20231024	79.03	42650	-4.92	20240111	34550	17.37	20240104	55500	-26.94	20230308	22650	79.03	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
59	20240111	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40200	3300	2	8.94	19437738250	479572	441.68	39750	42650	38550	47950	25850	36900	40531.43	4.45	0	-15968	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2651	-4.83	0.88	12	7.27	-8331.00	45651.00	55500	20230308	-27.57	22650	20231024	77.48	42650	-5.74	20240111	34550	16.35	20240104	55500	-27.57	20230308	22650	77.48	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
60	20240111	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41300	4400	2	11.92	17203300500	424497	390.95	39750	42650	38550	47950	25850	36900	40526.32	4.45	0	-12405	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2724	-4.96	0.90	12	6.44	-8331.00	45651.00	55500	20230308	-25.59	22650	20231024	82.34	42650	-3.17	20240111	34550	19.54	20240104	55500	-25.59	20230308	22650	82.34	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
61	20240111	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39900	3000	2	8.13	3898913500	97598	89.89	39750	40500	39300	47950	25850	36900	39948.70	4.45	0	-5832	39033	37966	37183	36116	35333	37575	35725	33	11050	500	26560	50	1	6595192	2631	-4.79	0.87	12	1.48	-8331.00	45651.00	55500	20230308	-28.11	22650	20231024	76.16	40500	-1.48	20240111	34550	15.48	20240104	55500	-28.11	20230308	22650	76.16	20231024	4.31	N	063080	500	32 억	293431	N	N	47	N	N
62	20240110	160545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36900	-1000	5	-2.64	4027795900	108089	57.66	37550	38250	36400	49250	26550	37900	37263.47	4.50	0	-3987	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2434	-4.43	0.81	12	1.64	-8331.00	45651.00	55500	20230308	-33.51	22650	20231024	62.91	38250	-3.53	20240110	34550	6.80	20240104	55500	-33.51	20230308	22650	62.91	20231024	4.26	N	063080	500	32 억	296935	N	N	47	N	N
63	20240110	150547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36950	-950	5	-2.51	3859385250	103516	55.22	37550	38250	36400	49250	26550	37900	37282.36	4.50	0	-2795	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2437	-4.44	0.81	12	1.57	-8331.00	45651.00	55500	20230308	-33.42	22650	20231024	63.13	38250	-3.40	20240110	34550	6.95	20240104	55500	-33.42	20230308	22650	63.13	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
64	20240110	140548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-800	5	-2.11	3049628700	81441	43.44	37550	38250	36750	49250	26550	37900	37445.28	4.50	0	-3749	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2447	-4.45	0.81	12	1.23	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	38250	-3.01	20240110	34550	7.38	20240104	55500	-33.15	20230308	22650	63.80	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
65	20240110	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38150	250	2	0.66	2376276100	63407	33.82	37550	38250	36750	49250	26550	37900	37475.86	4.50	0	-1990	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2516	-4.58	0.84	12	0.96	-8331.00	45651.00	55500	20230308	-31.26	22650	20231024	68.43	38250	-0.26	20240110	34550	10.42	20240104	55500	-31.26	20230308	22650	68.43	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
66	20240110	120548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	-150	5	-0.40	1968778050	52655	28.09	37550	38250	36750	49250	26550	37900	37389.13	4.50	0	-4490	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2490	-4.53	0.83	12	0.80	-8331.00	45651.00	55500	20230308	-31.98	22650	20231024	66.67	38250	-1.31	20240110	34550	9.26	20240104	55500	-31.98	20230308	22650	66.67	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
67	20240110	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37800	-100	5	-0.26	1732715050	46408	24.75	37550	38250	36750	49250	26550	37900	37335.28	4.50	0	-1663	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2493	-4.54	0.83	12	0.70	-8331.00	45651.00	55500	20230308	-31.89	22650	20231024	66.89	38250	-1.18	20240110	34550	9.41	20240104	55500	-31.89	20230308	22650	66.89	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
68	20240110	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	-850	5	-2.24	1070337750	28875	15.40	37550	37600	36750	49250	26550	37900	37064.94	4.50	0	1949	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2444	-4.45	0.81	12	0.44	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	38150	-2.88	20240109	34550	7.24	20240104	55500	-33.24	20230308	22650	63.58	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
69	20240110	090545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	-600	5	-1.58	153259950	4108	2.19	37550	37600	37150	49250	26550	37900	37292.14	4.50	0	530	39666	38782	37266	36382	34866	39225	36825	33	11350	500	27280	50	1	6595192	2460	-4.48	0.82	12	0.06	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	38150	-2.23	20240109	34550	7.96	20240104	55500	-32.79	20230308	22650	64.68	20231024	4.26	N	063080	500	32 억	296935	N	N	126	N	N
70	20240109	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37900	2750	2	7.82	6937905200	185862	423.49	35750	38150	35750	45650	24650	35150	37327.88	4.48	0	3762	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2500	-4.55	0.83	12	2.82	-8331.00	45651.00	55500	20230308	-31.71	22650	20231024	67.33	38150	-0.66	20240109	34550	9.70	20240104	55500	-31.71	20230308	22650	67.33	20231024	4.26	N	063080	500	32 억	295159	N	N	126	N	N
71	20240109	150545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	2550	2	7.25	6559194700	175837	400.65	35750	38150	35750	45650	24650	35150	37302.71	4.48	0	2491	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2486	-4.53	0.83	12	2.67	-8331.00	45651.00	55500	20230308	-32.07	22650	20231024	66.45	38150	-1.18	20240109	34550	9.12	20240104	55500	-32.07	20230308	22650	66.45	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
72	20240109	140545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	2000	2	5.69	5547129150	148970	339.43	35750	38150	35750	45650	24650	35150	37236.57	4.48	0	461	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2450	-4.46	0.81	12	2.26	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	38150	-2.62	20240109	34550	7.53	20240104	55500	-33.06	20230308	22650	64.02	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
73	20240109	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36800	1650	2	4.69	5270603300	141463	322.33	35750	38150	35750	45650	24650	35150	37257.84	4.48	0	307	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2427	-4.42	0.81	12	2.14	-8331.00	45651.00	55500	20230308	-33.69	22650	20231024	62.47	38150	-3.54	20240109	34550	6.51	20240104	55500	-33.69	20230308	22650	62.47	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
74	20240109	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	1950	2	5.55	4931527250	132308	301.47	35750	38150	35750	45650	24650	35150	37273.10	4.48	0	1638	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2447	-4.45	0.81	12	2.01	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	38150	-2.75	20240109	34550	7.38	20240104	55500	-33.15	20230308	22650	63.80	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
75	20240109	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37450	2300	2	6.54	4440149050	119181	271.56	35750	38150	35750	45650	24650	35150	37255.53	4.48	0	4641	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2470	-4.50	0.82	12	1.81	-8331.00	45651.00	55500	20230308	-32.52	22650	20231024	65.34	38150	-1.83	20240109	34550	8.39	20240104	55500	-32.52	20230308	22650	65.34	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
76	20240109	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	1950	2	5.55	2572907400	69739	158.90	35750	37700	35750	45650	24650	35150	36893.40	4.48	0	5835	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2447	-4.45	0.81	12	1.06	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	38100	-2.62	20240102	34550	7.38	20240104	55500	-33.15	20230308	22650	63.80	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
77	20240109	090545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36450	1300	2	3.70	563673850	15515	35.35	35750	36850	35750	45650	24650	35150	36330.97	4.48	0	955	35983	35566	35283	34866	34583	35775	35075	33	10500	500	25300	50	1	6595192	2404	-4.38	0.80	12	0.24	-8331.00	45651.00	55500	20230308	-34.32	22650	20231024	60.93	38100	-4.33	20240102	34550	5.50	20240104	55500	-34.32	20230308	22650	60.93	20231024	4.26	N	063080	500	32 억	295159	N	N	11	N	N
78	20240108	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	0	3	0.00	1542537100	43637	81.10	35000	35700	35000	45650	24650	35150	35350.02	4.44	-847	1738	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2318	-4.22	0.77	12	0.66	-8331.00	45651.00	55500	20230308	-36.67	22650	20231024	55.19	38100	-7.74	20240102	34550	1.74	20240104	55500	-36.67	20230308	22650	55.19	20231024	4.26	N	063080	500	32 억	292523	N	N	11	N	N
79	20240108	150545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	150	2	0.43	1470345450	41585	77.29	35000	35700	35000	45650	24650	35150	35357.59	4.44	-847	2078	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2328	-4.24	0.77	12	0.63	-8331.00	45651.00	55500	20230308	-36.40	22650	20231024	55.85	38100	-7.35	20240102	34550	2.17	20240104	55500	-36.40	20230308	22650	55.85	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
80	20240108	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35250	100	2	0.28	1335997750	37774	70.20	35000	35700	35000	45650	24650	35150	35368.18	4.44	-847	2755	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2325	-4.23	0.77	12	0.57	-8331.00	45651.00	55500	20230308	-36.49	22650	20231024	55.63	38100	-7.48	20240102	34550	2.03	20240104	55500	-36.49	20230308	22650	55.63	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
81	20240108	130544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35300	150	2	0.43	1023251800	28882	53.68	35000	35700	35000	45650	24650	35150	35428.70	4.44	-847	2533	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2328	-4.24	0.77	12	0.44	-8331.00	45651.00	55500	20230308	-36.40	22650	20231024	55.85	38100	-7.35	20240102	34550	2.17	20240104	55500	-36.40	20230308	22650	55.85	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
82	20240108	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35400	250	2	0.71	947215100	26730	49.68	35000	35700	35000	45650	24650	35150	35436.40	4.44	-847	3170	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2335	-4.25	0.78	12	0.41	-8331.00	45651.00	55500	20230308	-36.22	22650	20231024	56.29	38100	-7.09	20240102	34550	2.46	20240104	55500	-36.22	20230308	22650	56.29	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
83	20240108	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35500	350	2	1.00	807451500	22779	42.34	35000	35700	35000	45650	24650	35150	35447.19	4.44	-847	3231	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2341	-4.26	0.78	12	0.35	-8331.00	45651.00	55500	20230308	-36.04	22650	20231024	56.73	38100	-6.82	20240102	34550	2.75	20240104	55500	-36.04	20230308	22650	56.73	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
84	20240108	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35600	450	2	1.28	514126450	14525	27.00	35000	35700	35000	45650	24650	35150	35395.97	4.44	-847	2114	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2348	-4.27	0.78	12	0.22	-8331.00	45651.00	55500	20230308	-35.86	22650	20231024	57.17	38100	-6.56	20240102	34550	3.04	20240104	55500	-35.86	20230308	22650	57.17	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
85	20240108	090544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35250	100	2	0.28	67625650	1925	3.58	35000	35450	35000	45650	24650	35150	35130.21	4.44	-847	-77	35883	35516	35183	34816	34483	35500	34800	33	10500	500	25300	50	1	6595192	2325	-4.23	0.77	12	0.03	-8331.00	45651.00	55500	20230308	-36.49	22650	20231024	55.63	38100	-7.48	20240102	34550	2.03	20240104	55500	-36.49	20230308	22650	55.63	20231024	4.26	N	063080	500	32 억	292523	N	N	0	N	N
86	20240105	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	200	2	0.57	1849114850	52654	47.18	35150	35550	34850	45400	24500	34950	35118.15	4.58	0	-9052	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2318	-4.22	0.77	12	0.80	-8331.00	45651.00	55500	20230308	-36.67	22650	20231024	55.19	38100	-7.74	20240102	34550	1.74	20240104	55500	-36.67	20230308	22650	55.19	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
87	20240105	150545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35000	50	2	0.14	1691015500	48147	43.14	35150	35550	34850	45400	24500	34950	35122.06	4.58	0	-8003	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2308	-4.20	0.77	12	0.73	-8331.00	45651.00	55500	20230308	-36.94	22650	20231024	54.53	38100	-8.14	20240102	34550	1.30	20240104	55500	-36.94	20230308	22650	54.53	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
88	20240105	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	100	2	0.29	1391164400	39571	35.46	35150	35550	34950	45400	24500	34950	35156.35	4.58	0	-6451	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2312	-4.21	0.77	12	0.60	-8331.00	45651.00	55500	20230308	-36.85	22650	20231024	54.75	38100	-8.01	20240102	34550	1.45	20240104	55500	-36.85	20230308	22650	54.75	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
89	20240105	130543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	100	2	0.29	1086221450	30857	27.65	35150	35550	34950	45400	24500	34950	35202.08	4.58	0	-4918	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2312	-4.21	0.77	12	0.47	-8331.00	45651.00	55500	20230308	-36.85	22650	20231024	54.75	38100	-8.01	20240102	34550	1.45	20240104	55500	-36.85	20230308	22650	54.75	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
90	20240105	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35200	250	2	0.72	930164250	26416	23.67	35150	35550	34950	45400	24500	34950	35212.51	4.58	0	-3989	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2322	-4.23	0.77	12	0.40	-8331.00	45651.00	55500	20230308	-36.58	22650	20231024	55.41	38100	-7.61	20240102	34550	1.88	20240104	55500	-36.58	20230308	22650	55.41	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
91	20240105	110542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35150	200	2	0.57	831627200	23614	21.16	35150	35550	34950	45400	24500	34950	35217.96	4.58	0	-3908	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2318	-4.22	0.77	12	0.36	-8331.00	45651.00	55500	20230308	-36.67	22650	20231024	55.19	38100	-7.74	20240102	34550	1.74	20240104	55500	-36.67	20230308	22650	55.19	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
92	20240105	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35250	300	2	0.86	554708050	15723	14.09	35150	35550	35000	45400	24500	34950	35280.80	4.58	0	123	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2325	-4.23	0.77	12	0.24	-8331.00	45651.00	55500	20230308	-36.49	22650	20231024	55.63	38100	-7.48	20240102	34550	2.03	20240104	55500	-36.49	20230308	22650	55.63	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
93	20240105	090543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35050	100	2	0.29	88298250	2516	2.25	35150	35250	35000	45400	24500	34950	35096.79	4.58	0	56	37683	36316	35433	34066	33183	35875	33625	33	10450	500	25160	50	1	6595192	2312	-4.21	0.77	12	0.04	-8331.00	45651.00	55500	20230308	-36.85	22650	20231024	54.75	38100	-8.01	20240102	34550	1.45	20240104	55500	-36.85	20230308	22650	54.75	20231024	4.17	N	063080	500	32 억	302375	N	N	4	N	N
94	20240104	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34950	-1950	5	-5.28	3879027700	110403	158.08	36300	36800	34550	47950	25850	36900	35135.46	4.49	0	8901	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2305	-4.20	0.77	12	1.67	-8331.00	45651.00	55500	20230308	-37.03	22650	20231024	54.30	38100	-8.27	20240102	34550	1.16	20240104	55500	-37.03	20230308	22650	54.30	20231024	4.26	N	063080	500	32 억	296407	N	N	4	N	N
95	20240104	150542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34950	-1950	5	-5.28	3693404700	105094	150.48	36300	36800	34550	47950	25850	36900	35143.65	4.49	0	8585	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2305	-4.20	0.77	12	1.59	-8331.00	45651.00	55500	20230308	-37.03	22650	20231024	54.30	38100	-8.27	20240102	34550	1.16	20240104	55500	-37.03	20230308	22650	54.30	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
96	20240104	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35000	-1900	5	-5.15	3327888450	94639	135.51	36300	36800	34550	47950	25850	36900	35163.84	4.49	0	7746	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2308	-4.20	0.77	12	1.43	-8331.00	45651.00	55500	20230308	-36.94	22650	20231024	54.53	38100	-8.14	20240102	34550	1.30	20240104	55500	-36.94	20230308	22650	54.53	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
97	20240104	130542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34650	-2250	5	-6.10	3087787050	87744	125.64	36300	36800	34550	47950	25850	36900	35190.67	4.49	0	7409	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2285	-4.16	0.76	12	1.33	-8331.00	45651.00	55500	20230308	-37.57	22650	20231024	52.98	38100	-9.06	20240102	34550	0.29	20240104	55500	-37.57	20230308	22650	52.98	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
98	20240104	120540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34750	-2150	5	-5.83	2766298250	78462	112.35	36300	36800	34600	47950	25850	36900	35256.33	4.49	0	7740	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2292	-4.17	0.76	12	1.19	-8331.00	45651.00	55500	20230308	-37.39	22650	20231024	53.42	38100	-8.79	20240102	34600	0.43	20240104	55500	-37.39	20230308	22650	53.42	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
99	20240104	110540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34750	-2150	5	-5.83	2331010100	65925	94.40	36300	36800	34750	47950	25850	36900	35358.28	4.49	0	6043	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2292	-4.17	0.76	12	1.00	-8331.00	45651.00	55500	20230308	-37.39	22650	20231024	53.42	38100	-8.79	20240102	34750	0.00	20240104	55500	-37.39	20230308	22650	53.42	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
100	20240104	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35200	-1700	5	-4.61	1421686650	39930	57.17	36300	36800	35100	47950	25850	36900	35604.15	4.49	0	4653	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2322	-4.23	0.77	12	0.61	-8331.00	45651.00	55500	20230308	-36.58	22650	20231024	55.41	38100	-7.61	20240102	35100	0.28	20240104	55500	-36.58	20230308	22650	55.41	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
101	20240104	090542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35700	-1200	5	-3.25	290721500	8087	11.58	36300	36800	35500	47950	25850	36900	35948.06	4.49	0	1016	38366	37632	37216	36482	36066	37425	36275	33	11050	500	26560	50	1	6595192	2354	-4.29	0.78	12	0.12	-8331.00	45651.00	55500	20230308	-35.68	22650	20231024	57.62	38100	-6.30	20240102	35500	0.56	20240104	55500	-35.68	20230308	22650	57.62	20231024	4.26	N	063080	500	32 억	296407	N	N	101	N	N
102	20240103	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36900	-600	5	-1.60	2589700400	69499	80.13	37850	37950	36800	48750	26250	37500	37262.54	4.86	-296	-19244	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2434	-4.43	0.81	12	1.05	-8331.00	45651.00	55500	20230308	-33.51	22650	20231024	62.91	38100	-3.15	20240102	36150	2.07	20240102	55500	-33.51	20230308	22650	62.91	20231024	4.17	N	063080	500	32 억	320258	N	N	101	N	N
103	20240103	150539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	-450	5	-1.20	2368435350	63515	73.23	37850	37950	36800	48750	26250	37500	37289.07	4.86	-296	-15756	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2444	-4.45	0.81	12	0.96	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	38100	-2.76	20240102	36150	2.49	20240102	55500	-33.24	20230308	22650	63.58	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
104	20240103	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	-200	5	-0.53	2022193150	54195	62.49	37850	37950	36800	48750	26250	37500	37312.95	4.86	-296	-10650	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2460	-4.48	0.82	12	0.82	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	38100	-2.10	20240102	36150	3.18	20240102	55500	-32.79	20230308	22650	64.68	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
105	20240103	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	50	2	0.13	1738530950	46622	53.75	37850	37950	36800	48750	26250	37500	37289.50	4.86	-296	-11387	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2476	-4.51	0.82	12	0.71	-8331.00	45651.00	55500	20230308	-32.34	22650	20231024	65.78	38100	-1.44	20240102	36150	3.87	20240102	55500	-32.34	20230308	22650	65.78	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
106	20240103	120542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-400	5	-1.07	1404812650	37687	43.45	37850	37950	36800	48750	26250	37500	37275.22	4.86	-296	-13169	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2447	-4.45	0.81	12	0.57	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	38100	-2.62	20240102	36150	2.63	20240102	55500	-33.15	20230308	22650	63.80	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
107	20240103	110538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-400	5	-1.07	1196534800	32063	36.97	37850	37950	36800	48750	26250	37500	37317.70	4.86	-296	-9957	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2447	-4.45	0.81	12	0.49	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	38100	-2.62	20240102	36150	2.63	20240102	55500	-33.15	20230308	22650	63.80	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
108	20240103	100538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	-450	5	-1.20	879873250	23525	27.12	37850	37950	36800	48750	26250	37500	37401.23	4.86	-296	-7941	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2444	-4.45	0.81	12	0.36	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	38100	-2.76	20240102	36150	2.49	20240102	55500	-33.24	20230308	22650	63.58	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
109	20240103	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37100	-400	5	-1.07	217716700	5821	6.71	37850	37950	36800	48750	26250	37500	37400.31	4.86	-296	-3035	39200	38350	37250	36400	35300	38775	36825	33	11250	500	27000	50	1	6595192	2447	-4.45	0.81	12	0.09	-8331.00	45651.00	55500	20230308	-33.15	22650	20231024	63.80	38100	-2.62	20240102	36150	2.63	20240102	55500	-33.15	20230308	22650	63.80	20231024	4.17	N	063080	500	32 억	320258	N	N	26	N	N
110	20240102	160538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	500	2	1.35	3197541850	86130	91.12	37400	38100	36150	48100	25900	37000	37124.38	4.90	0	-363	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2473	-4.50	0.82	12	1.31	-8331.00	45651.00	55500	20230308	-32.43	22650	20231024	65.56	38100	-1.57	20240102	36150	3.73	20240102	55500	-32.43	20230308	22650	65.56	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
111	20240102	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	600	2	1.62	2971589900	80116	84.76	37400	38100	36150	48100	25900	37000	37091.16	4.90	0	899	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2480	-4.51	0.82	12	1.21	-8331.00	45651.00	55500	20230308	-32.25	22650	20231024	66.00	38100	-1.31	20240102	36150	4.01	20240102	55500	-32.25	20230308	22650	66.00	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
112	20240102	140538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	150	2	0.41	1873693500	50815	53.76	37400	37650	36150	48100	25900	37000	36872.69	4.90	0	2647	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2450	-4.46	0.81	12	0.77	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	37650	-1.33	20240102	36150	2.77	20240102	55500	-33.06	20230308	22650	64.02	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
113	20240102	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36850	-150	5	-0.41	1580162400	42887	45.37	37400	37650	36150	48100	25900	37000	36844.57	4.90	0	2516	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2430	-4.42	0.81	12	0.65	-8331.00	45651.00	55500	20230308	-33.60	22650	20231024	62.69	37650	-2.12	20240102	36150	1.94	20240102	55500	-33.60	20230308	22650	62.69	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
114	20240102	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	200	2	0.54	1324656150	35961	38.04	37400	37650	36150	48100	25900	37000	36835.64	4.90	0	1230	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2453	-4.47	0.81	12	0.55	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	37650	-1.20	20240102	36150	2.90	20240102	55500	-32.97	20230308	22650	64.24	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
115	20240102	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36400	-600	5	-1.62	925692500	25151	26.61	37400	37650	36150	48100	25900	37000	36804.93	4.90	0	-624	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2401	-4.37	0.80	12	0.38	-8331.00	45651.00	55500	20230308	-34.41	22650	20231024	60.71	37650	-3.32	20240102	36150	0.69	20240102	55500	-34.41	20230308	22650	60.71	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
116	20240102	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	300	2	0.81	192086000	5164	5.46	37400	37650	36950	48100	25900	37000	37199.45	4.90	0	-171	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2460	-4.48	0.82	12	0.08	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	37650	-0.93	20240102	36950	0.95	20240102	55500	-32.79	20230308	22650	64.68	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N
117	20240102	090522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	0	3	0.00	0	0	0.00	0	0	0	48100	25900	37000	0.00	4.90	0	0	38266	37632	36966	36332	35666	37950	36650	33	11100	500	26640	50	1	6595192	2440	-4.44	0.81	12	0.00	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	0	0.00	0	0	0.00	0	55500	-33.33	20230308	22650	63.36	20231024	4.19	N	063080	500	32 억	323240	N	N	26	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History