KissMeData/060240/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

50 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	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	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1821	11	2	0.61	32063985	17742	11.82	1804	1839	1773	2350	1267	1810	1807.24	21.13	-102	1948	1878	1829	1759	1710	1854	1735	131	540	500	1300	1	1	25429284	463	-1.65	1.11	12	0.07	-1106.00	1643.00	3290	20230126	-44.65	1135	20231024	60.44	1994	-8.68	20240105	1605	13.46	20240102	3290	-44.65	20230126	1135	60.44	20231024	2.03	N	060240	500	130 억	5373471	N	N	N	00	N
3	20240123	110556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1825	15	2	0.83	20784861	11510	7.67	1804	1839	1773	2350	1267	1810	1805.81	21.13	953	1948	1878	1829	1759	1710	1854	1735	131	540	500	1300	1	1	25429284	464	-1.65	1.11	12	0.05	-1106.00	1643.00	3290	20230126	-44.53	1135	20231024	60.79	1994	-8.48	20240105	1605	13.71	20240102	3290	-44.53	20230126	1135	60.79	20231024	2.03	N	060240	500	130 억	5373471	N	N	N	00	N
4	20240123	100555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1827	17	2	0.94	16927307	9384	6.25	1804	1839	1773	2350	1267	1810	1803.85	21.13	1061	1948	1878	1829	1759	1710	1854	1735	131	540	500	1300	1	1	25429284	465	-1.65	1.11	12	0.04	-1106.00	1643.00	3290	20230126	-44.47	1135	20231024	60.97	1994	-8.38	20240105	1605	13.83	20240102	3290	-44.47	20230126	1135	60.97	20231024	2.03	N	060240	500	130 억	5373471	N	N	N	00	N
5	20240123	090556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1777	-33	5	-1.82	3506804	1959	1.30	1804	1804	1773	2350	1267	1810	1790.10	21.13	-572	1948	1878	1829	1759	1710	1854	1735	131	540	500	1300	1	1	25429284	452	-1.61	1.08	12	0.01	-1106.00	1643.00	3290	20230126	-45.99	1135	20231024	56.56	1994	-10.88	20240105	1605	10.72	20240102	3290	-45.99	20230126	1135	56.56	20231024	2.03	N	060240	500	130 억	5373471	N	N	N	00	N
6	20240119	160552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1845	-35	5	-1.86	451204858	235726	141.48	1902	1947	1801	2440	1316	1880	1914.11	21.02	14919	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	469	-1.67	1.12	12	0.93	-1106.00	1643.00	3290	20230126	-43.92	1135	20231024	62.56	1994	-7.47	20240105	1605	14.95	20240102	3290	-43.92	20230126	1135	62.56	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
7	20240119	150554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1871	-9	5	-0.48	432866141	225806	135.53	1902	1947	1801	2440	1316	1880	1916.98	21.02	14151	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	476	-1.69	1.14	12	0.89	-1106.00	1643.00	3290	20230126	-43.13	1135	20231024	64.85	1994	-6.17	20240105	1605	16.57	20240102	3290	-43.13	20230126	1135	64.85	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
8	20240119	140553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1855	-25	5	-1.33	373752055	194185	116.55	1902	1947	1801	2440	1316	1880	1924.72	21.02	20621	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	472	-1.68	1.13	12	0.76	-1106.00	1643.00	3290	20230126	-43.62	1135	20231024	63.44	1994	-6.97	20240105	1605	15.58	20240102	3290	-43.62	20230126	1135	63.44	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
9	20240119	130553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1875	-5	5	-0.27	354721279	183910	110.38	1902	1947	1850	2440	1316	1880	1928.78	21.02	21858	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	477	-1.70	1.14	12	0.72	-1106.00	1643.00	3290	20230126	-43.01	1135	20231024	65.20	1994	-5.97	20240105	1605	16.82	20240102	3290	-43.01	20230126	1135	65.20	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
10	20240119	120556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1900	20	2	1.06	339521210	175809	105.52	1902	1947	1899	2440	1316	1880	1931.19	21.02	27105	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	483	-1.72	1.16	12	0.69	-1106.00	1643.00	3290	20230126	-42.25	1135	20231024	67.40	1994	-4.71	20240105	1605	18.38	20240102	3290	-42.25	20230126	1135	67.40	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
11	20240119	110555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1903	23	2	1.22	317863089	164427	98.69	1902	1947	1900	2440	1316	1880	1933.16	21.02	28656	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	484	-1.72	1.16	12	0.65	-1106.00	1643.00	3290	20230126	-42.16	1135	20231024	67.67	1994	-4.56	20240105	1605	18.57	20240102	3290	-42.16	20230126	1135	67.67	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
12	20240119	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1925	45	2	2.39	290553747	150171	90.13	1902	1947	1900	2440	1316	1880	1934.82	21.02	33833	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	490	-1.74	1.17	12	0.59	-1106.00	1643.00	3290	20230126	-41.49	1135	20231024	69.60	1994	-3.46	20240105	1605	19.94	20240102	3290	-41.49	20230126	1135	69.60	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
13	20240119	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1934	54	2	2.87	6258052	3287	1.97	1902	1934	1900	2440	1316	1880	1903.88	21.02	-1908	1975	1927	1845	1797	1715	1951	1821	131	560	500	1350	1	1	25429284	492	-1.75	1.18	12	0.01	-1106.00	1643.00	3290	20230126	-41.22	1135	20231024	70.40	1994	-3.01	20240105	1605	20.50	20240102	3290	-41.22	20230126	1135	70.40	20231024	2.11	N	060240	500	130 억	5344268	N	N	N	00	N
14	20240118	160551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1880	117	2	6.64	305777644	165349	133.25	1763	1893	1763	2290	1235	1763	1849.29	20.85	25326	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	478	-1.70	1.14	12	0.65	-1106.00	1643.00	3290	20230126	-42.86	1135	20231024	65.64	1994	-5.72	20240105	1605	17.13	20240102	3290	-42.86	20230126	1135	65.64	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
15	20240118	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1884	121	2	6.86	247460780	134376	108.29	1763	1890	1763	2290	1235	1763	1841.55	20.85	17968	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	479	-1.70	1.15	12	0.53	-1106.00	1643.00	3290	20230126	-42.74	1135	20231024	65.99	1994	-5.52	20240105	1605	17.38	20240102	3290	-42.74	20230126	1135	65.99	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
16	20240118	140552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1868	105	2	5.96	197712772	107917	86.97	1763	1876	1763	2290	1235	1763	1832.08	20.85	6027	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	475	-1.69	1.14	12	0.42	-1106.00	1643.00	3290	20230126	-43.22	1135	20231024	64.58	1994	-6.32	20240105	1605	16.39	20240102	3290	-43.22	20230126	1135	64.58	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
17	20240118	130552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1843	80	2	4.54	130926779	71999	58.02	1763	1857	1763	2290	1235	1763	1818.45	20.85	7277	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	469	-1.67	1.12	12	0.28	-1106.00	1643.00	3290	20230126	-43.98	1135	20231024	62.38	1994	-7.57	20240105	1605	14.83	20240102	3290	-43.98	20230126	1135	62.38	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
18	20240118	120553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	87	2	4.93	126267898	69475	55.99	1763	1857	1763	2290	1235	1763	1817.46	20.85	5955	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	470	-1.67	1.13	12	0.27	-1106.00	1643.00	3290	20230126	-43.77	1135	20231024	63.00	1994	-7.22	20240105	1605	15.26	20240102	3290	-43.77	20230126	1135	63.00	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
19	20240118	110553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1839	76	2	4.31	106262472	58635	47.25	1763	1841	1763	2290	1235	1763	1812.27	20.85	2865	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	468	-1.66	1.12	12	0.23	-1106.00	1643.00	3290	20230126	-44.10	1135	20231024	62.03	1994	-7.77	20240105	1605	14.58	20240102	3290	-44.10	20230126	1135	62.03	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
20	20240118	100551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1828	65	2	3.69	40296851	22380	18.04	1763	1831	1763	2290	1235	1763	1800.57	20.85	5937	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	465	-1.65	1.11	12	0.09	-1106.00	1643.00	3290	20230126	-44.44	1135	20231024	61.06	1994	-8.32	20240105	1605	13.89	20240102	3290	-44.44	20230126	1135	61.06	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
21	20240118	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	22	2	1.25	1705779	966	0.78	1763	1786	1763	2290	1235	1763	1765.82	20.85	-13	1879	1820	1791	1732	1703	1806	1718	131	527	500	1260	1	1	25429284	454	-1.61	1.09	12	0.00	-1106.00	1643.00	3290	20230126	-45.74	1135	20231024	57.27	1994	-10.48	20240105	1605	11.21	20240102	3290	-45.74	20230126	1135	57.27	20231024	2.11	N	060240	500	130 억	5301256	N	N	N	00	N
22	20240117	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1763	-87	5	-4.70	220940680	124055	143.25	1850	1850	1762	2405	1295	1850	1781.14	20.82	-12513	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	448	-1.59	1.07	12	0.49	-1106.00	1643.00	3290	20230126	-46.41	1135	20231024	55.33	1994	-11.58	20240105	1605	9.84	20240102	3290	-46.41	20230126	1135	55.33	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
23	20240117	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1779	-71	5	-3.84	197050445	110565	127.67	1850	1850	1762	2405	1295	1850	1782.21	20.82	-11276	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	452	-1.61	1.08	12	0.43	-1106.00	1643.00	3290	20230126	-45.93	1135	20231024	56.74	1994	-10.78	20240105	1605	10.84	20240102	3290	-45.93	20230126	1135	56.74	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
24	20240117	140551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1769	-81	5	-4.38	190455394	106832	123.36	1850	1850	1763	2405	1295	1850	1782.76	20.82	-9220	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	450	-1.60	1.08	12	0.42	-1106.00	1643.00	3290	20230126	-46.23	1135	20231024	55.86	1994	-11.28	20240105	1605	10.22	20240102	3290	-46.23	20230126	1135	55.86	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
25	20240117	130551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1772	-78	5	-4.22	175943788	98634	113.90	1850	1850	1765	2405	1295	1850	1783.80	20.82	-7261	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	451	-1.60	1.08	12	0.39	-1106.00	1643.00	3290	20230126	-46.14	1135	20231024	56.12	1994	-11.13	20240105	1605	10.40	20240102	3290	-46.14	20230126	1135	56.12	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
26	20240117	120552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1777	-73	5	-3.95	111463195	62283	71.92	1850	1850	1774	2405	1295	1850	1789.62	20.82	-9588	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	452	-1.61	1.08	12	0.24	-1106.00	1643.00	3290	20230126	-45.99	1135	20231024	56.56	1994	-10.88	20240105	1605	10.72	20240102	3290	-45.99	20230126	1135	56.56	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
27	20240117	110552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1790	-60	5	-3.24	67448348	37618	43.44	1850	1850	1783	2405	1295	1850	1792.98	20.82	-3402	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	455	-1.62	1.09	12	0.15	-1106.00	1643.00	3290	20230126	-45.59	1135	20231024	57.71	1994	-10.23	20240105	1605	11.53	20240102	3290	-45.59	20230126	1135	57.71	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
28	20240117	100549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	-50	5	-2.70	23275696	12955	14.96	1850	1850	1783	2405	1295	1850	1796.66	20.82	-4471	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	458	-1.63	1.10	12	0.05	-1106.00	1643.00	3290	20230126	-45.29	1135	20231024	58.59	1994	-9.73	20240105	1605	12.15	20240102	3290	-45.29	20230126	1135	58.59	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
29	20240117	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1803	-47	5	-2.54	658124	362	0.42	1850	1850	1803	2405	1295	1850	1818.02	20.82	-293	1907	1878	1828	1799	1749	1853	1774	131	555	500	1330	1	1	25429284	458	-1.63	1.10	12	0.00	-1106.00	1643.00	3290	20230126	-45.20	1135	20231024	58.85	1994	-9.58	20240105	1605	12.34	20240102	3290	-45.20	20230126	1135	58.85	20231024	2.11	N	060240	500	130 억	5294318	N	N	N	00	N
30	20240116	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	4	2	0.22	155824816	86252	95.62	1857	1857	1778	2395	1293	1846	1806.62	20.72	7730	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	470	-1.67	1.13	12	0.34	-1106.00	1643.00	3290	20230126	-43.77	1135	20231024	63.00	1994	-7.22	20240105	1605	15.26	20240102	3290	-43.77	20230126	1135	63.00	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
31	20240116	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	-13	5	-0.70	138718200	76846	85.19	1857	1857	1778	2395	1293	1846	1805.15	20.72	8404	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	466	-1.66	1.12	12	0.30	-1106.00	1643.00	3290	20230126	-44.29	1135	20231024	61.50	1994	-8.07	20240105	1605	14.21	20240102	3290	-44.29	20230126	1135	61.50	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
32	20240116	140550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	4	2	0.22	134821584	74736	82.85	1857	1857	1778	2395	1293	1846	1803.97	20.72	9962	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	470	-1.67	1.13	12	0.29	-1106.00	1643.00	3290	20230126	-43.77	1135	20231024	63.00	1994	-7.22	20240105	1605	15.26	20240102	3290	-43.77	20230126	1135	63.00	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
33	20240116	130550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1815	-31	5	-1.68	123788702	68735	76.20	1857	1857	1778	2395	1293	1846	1800.96	20.72	11121	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	462	-1.64	1.10	12	0.27	-1106.00	1643.00	3290	20230126	-44.83	1135	20231024	59.91	1994	-8.98	20240105	1605	13.08	20240102	3290	-44.83	20230126	1135	59.91	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
34	20240116	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1810	-36	5	-1.95	110024497	61153	67.79	1857	1857	1778	2395	1293	1846	1799.17	20.72	9244	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	460	-1.64	1.10	12	0.24	-1106.00	1643.00	3290	20230126	-44.98	1135	20231024	59.47	1994	-9.23	20240105	1605	12.77	20240102	3290	-44.98	20230126	1135	59.47	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
35	20240116	110548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1815	-31	5	-1.68	102892387	57214	63.43	1857	1857	1778	2395	1293	1846	1798.38	20.72	8415	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	462	-1.64	1.10	12	0.22	-1106.00	1643.00	3290	20230126	-44.83	1135	20231024	59.91	1994	-8.98	20240105	1605	13.08	20240102	3290	-44.83	20230126	1135	59.91	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
36	20240116	100549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1780	-66	5	-3.58	78759197	43899	48.67	1857	1857	1780	2395	1293	1846	1794.10	20.72	4447	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	453	-1.61	1.08	12	0.17	-1106.00	1643.00	3290	20230126	-45.90	1135	20231024	56.83	1994	-10.73	20240105	1605	10.90	20240102	3290	-45.90	20230126	1135	56.83	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
37	20240116	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1824	-22	5	-1.19	8661989	4781	5.30	1857	1857	1800	2395	1293	1846	1811.75	20.72	1872	1911	1878	1854	1821	1797	1866	1809	131	549	500	1320	1	1	25429284	464	-1.65	1.11	12	0.02	-1106.00	1643.00	3290	20230126	-44.56	1135	20231024	60.70	1994	-8.53	20240105	1605	13.64	20240102	3290	-44.56	20230126	1135	60.70	20231024	2.11	N	060240	500	130 억	5268551	N	N	N	00	N
38	20240115	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1846	-35	5	-1.86	166055206	89711	126.45	1882	1887	1830	2445	1317	1881	1851.00	20.71	-19367	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	469	-1.67	1.12	12	0.35	-1106.00	1643.00	3450	20230109	-46.49	1135	20231024	62.64	1994	-7.42	20240105	1605	15.02	20240102	3290	-43.89	20230126	1135	62.64	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
39	20240115	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1840	-41	5	-2.18	119672198	64633	91.10	1882	1887	1830	2445	1317	1881	1851.56	20.71	-13501	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	468	-1.66	1.12	12	0.25	-1106.00	1643.00	3450	20230109	-46.67	1135	20231024	62.11	1994	-7.72	20240105	1605	14.64	20240102	3290	-44.07	20230126	1135	62.11	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
40	20240115	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	-31	5	-1.65	83027523	44801	63.15	1882	1887	1830	2445	1317	1881	1853.25	20.71	-1126	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	470	-1.67	1.13	12	0.18	-1106.00	1643.00	3450	20230109	-46.38	1135	20231024	63.00	1994	-7.22	20240105	1605	15.26	20240102	3290	-43.77	20230126	1135	63.00	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
41	20240115	130547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1831	-50	5	-2.66	64952680	35038	49.39	1882	1887	1830	2445	1317	1881	1853.78	20.71	-6159	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	466	-1.66	1.11	12	0.14	-1106.00	1643.00	3450	20230109	-46.93	1135	20231024	61.32	1994	-8.17	20240105	1605	14.08	20240102	3290	-44.35	20230126	1135	61.32	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
42	20240115	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	-28	5	-1.49	50444200	27144	38.26	1882	1887	1841	2445	1317	1881	1858.39	20.71	-5337	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	471	-1.68	1.13	12	0.11	-1106.00	1643.00	3450	20230109	-46.29	1135	20231024	63.26	1994	-7.07	20240105	1605	15.45	20240102	3290	-43.68	20230126	1135	63.26	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
43	20240115	110547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1849	-32	5	-1.70	36945038	19821	27.94	1882	1887	1842	2445	1317	1881	1863.93	20.71	-5505	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	470	-1.67	1.13	12	0.08	-1106.00	1643.00	3450	20230109	-46.41	1135	20231024	62.91	1994	-7.27	20240105	1605	15.20	20240102	3290	-43.80	20230126	1135	62.91	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
44	20240115	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1856	-25	5	-1.33	22531465	12024	16.95	1882	1887	1856	2445	1317	1881	1873.87	20.71	-5306	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	472	-1.68	1.13	12	0.05	-1106.00	1643.00	3450	20230109	-46.20	1135	20231024	63.52	1994	-6.92	20240105	1605	15.64	20240102	3290	-43.59	20230126	1135	63.52	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
45	20240115	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1878	-3	5	-0.16	5283659	2808	3.96	1882	1883	1878	2445	1317	1881	1881.64	20.71	-2347	1945	1913	1893	1861	1841	1903	1851	131	564	500	1350	1	1	25429284	478	-1.70	1.14	12	0.01	-1106.00	1643.00	3450	20230109	-45.57	1135	20231024	65.46	1994	-5.82	20240105	1605	17.01	20240102	3290	-42.92	20230126	1135	65.46	20231024	2.11	N	060240	500	130 억	5266064	N	N	N	00	N
46	20240112	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1881	-44	5	-2.29	133164757	70488	37.35	1925	1925	1873	2500	1348	1925	1889.18	20.70	-23376	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	478	-1.70	1.14	12	0.28	-1106.00	1643.00	3450	20230109	-45.48	1135	20231024	65.73	1994	-5.67	20240105	1605	17.20	20240102	3290	-42.83	20230126	1135	65.73	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
47	20240112	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1884	-41	5	-2.13	117716564	62276	33.00	1925	1925	1873	2500	1348	1925	1890.24	20.70	-22110	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	479	-1.70	1.15	12	0.24	-1106.00	1643.00	3450	20230109	-45.39	1135	20231024	65.99	1994	-5.52	20240105	1605	17.38	20240102	3290	-42.74	20230126	1135	65.99	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
48	20240112	140545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	-37	5	-1.92	99420171	52561	27.85	1925	1925	1873	2500	1348	1925	1891.52	20.70	-20671	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	480	-1.71	1.15	12	0.21	-1106.00	1643.00	3450	20230109	-45.28	1135	20231024	66.34	1994	-5.32	20240105	1605	17.63	20240102	3290	-42.61	20230126	1135	66.34	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
49	20240112	130543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1893	-32	5	-1.66	70096499	37062	19.64	1925	1925	1873	2500	1348	1925	1891.33	20.70	-14423	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	481	-1.71	1.15	12	0.15	-1106.00	1643.00	3450	20230109	-45.13	1135	20231024	66.78	1994	-5.07	20240105	1605	17.94	20240102	3290	-42.46	20230126	1135	66.78	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
50	20240112	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1893	-32	5	-1.66	69042153	36505	19.34	1925	1925	1873	2500	1348	1925	1891.31	20.70	-14398	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	481	-1.71	1.15	12	0.14	-1106.00	1643.00	3450	20230109	-45.13	1135	20231024	66.78	1994	-5.07	20240105	1605	17.94	20240102	3290	-42.46	20230126	1135	66.78	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
51	20240112	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1891	-34	5	-1.77	60411015	31943	16.93	1925	1925	1873	2500	1348	1925	1891.21	20.70	-14198	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	481	-1.71	1.15	12	0.13	-1106.00	1643.00	3450	20230109	-45.19	1135	20231024	66.61	1994	-5.17	20240105	1605	17.82	20240102	3290	-42.52	20230126	1135	66.61	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
52	20240112	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1894	-31	5	-1.61	58968316	31181	16.52	1925	1925	1873	2500	1348	1925	1891.16	20.70	-13977	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	482	-1.71	1.15	12	0.12	-1106.00	1643.00	3450	20230109	-45.10	1135	20231024	66.87	1994	-5.02	20240105	1605	18.01	20240102	3290	-42.43	20230126	1135	66.87	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
53	20240112	090543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1910	-15	5	-0.78	2504298	1306	0.69	1925	1925	1910	2500	1348	1925	1917.53	20.70	-1283	1979	1951	1928	1900	1877	1966	1915	131	575	500	1380	1	1	25429284	486	-1.73	1.16	12	0.01	-1106.00	1643.00	3450	20230109	-44.64	1135	20231024	68.28	1994	-4.21	20240105	1605	19.00	20240102	3290	-41.95	20230126	1135	68.28	20231024	2.11	N	060240	500	130 억	5264090	N	N	N	00	N
54	20240111	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1925	10	2	0.52	365555977	188296	83.33	1918	1956	1905	2485	1341	1915	1941.41	20.73	-26361	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	490	-1.74	1.17	12	0.74	-1106.00	1643.00	3450	20230109	-44.20	1135	20231024	69.60	1994	-3.46	20240105	1605	19.94	20240102	3290	-41.49	20230126	1135	69.60	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
55	20240111	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1931	16	2	0.84	358050134	184400	81.61	1918	1956	1905	2485	1341	1915	1941.70	20.73	-25433	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	491	-1.75	1.18	12	0.73	-1106.00	1643.00	3450	20230109	-44.03	1135	20231024	70.13	1994	-3.16	20240105	1605	20.31	20240102	3290	-41.31	20230126	1135	70.13	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
56	20240111	140543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1929	14	2	0.73	348823929	179618	79.49	1918	1956	1905	2485	1341	1915	1942.03	20.73	-25283	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	491	-1.74	1.17	12	0.71	-1106.00	1643.00	3450	20230109	-44.09	1135	20231024	69.96	1994	-3.26	20240105	1605	20.19	20240102	3290	-41.37	20230126	1135	69.96	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
57	20240111	130541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1930	15	2	0.78	301930214	155460	68.80	1918	1956	1905	2485	1341	1915	1942.17	20.73	-24324	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	491	-1.75	1.17	12	0.61	-1106.00	1643.00	3450	20230109	-44.06	1135	20231024	70.04	1994	-3.21	20240105	1605	20.25	20240102	3290	-41.34	20230126	1135	70.04	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
58	20240111	120542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1930	15	2	0.78	249206793	128291	56.78	1918	1956	1905	2485	1341	1915	1942.51	20.73	-25173	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	491	-1.75	1.17	12	0.50	-1106.00	1643.00	3450	20230109	-44.06	1135	20231024	70.04	1994	-3.21	20240105	1605	20.25	20240102	3290	-41.34	20230126	1135	70.04	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
59	20240111	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1940	25	2	1.31	214555804	110356	48.84	1918	1956	1905	2485	1341	1915	1944.22	20.73	-11816	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	493	-1.75	1.18	12	0.43	-1106.00	1643.00	3450	20230109	-43.77	1135	20231024	70.93	1994	-2.71	20240105	1605	20.87	20240102	3290	-41.03	20230126	1135	70.93	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
60	20240111	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1931	16	2	0.84	181104805	93149	41.23	1918	1956	1905	2485	1341	1915	1944.25	20.73	-12057	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	491	-1.75	1.18	12	0.37	-1106.00	1643.00	3450	20230109	-44.03	1135	20231024	70.13	1994	-3.16	20240105	1605	20.31	20240102	3290	-41.31	20230126	1135	70.13	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
61	20240111	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1906	-9	5	-0.47	8766542	4574	2.02	1918	1949	1905	2485	1341	1915	1916.60	20.73	-422	2044	1979	1885	1820	1726	2012	1853	131	570	500	1370	1	1	25429284	485	-1.72	1.16	12	0.02	-1106.00	1643.00	3450	20230109	-44.75	1135	20231024	67.93	1994	-4.41	20240105	1605	18.75	20240102	3290	-42.07	20230126	1135	67.93	20231024	2.11	N	060240	500	130 억	5271471	N	N	N	00	N
62	20240110	160540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1915	100	2	5.51	428517416	225792	294.35	1806	1950	1791	2355	1271	1815	1897.84	20.41	20829	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	487	-1.73	1.17	12	0.89	-1106.00	1643.00	3450	20230109	-44.49	1135	20231024	68.72	1994	-3.96	20240105	1605	19.31	20240102	3290	-41.79	20230126	1135	68.72	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
63	20240110	150541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1921	106	2	5.84	410054686	216174	281.81	1806	1950	1791	2355	1271	1815	1896.87	20.41	21804	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	488	-1.74	1.17	12	0.85	-1106.00	1643.00	3450	20230109	-44.32	1135	20231024	69.25	1994	-3.66	20240105	1605	19.69	20240102	3290	-41.61	20230126	1135	69.25	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
64	20240110	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1929	114	2	6.28	381868128	201455	262.62	1806	1950	1791	2355	1271	1815	1895.55	20.41	17970	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	491	-1.74	1.17	12	0.79	-1106.00	1643.00	3450	20230109	-44.09	1135	20231024	69.96	1994	-3.26	20240105	1605	20.19	20240102	3290	-41.37	20230126	1135	69.96	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
65	20240110	130541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1885	70	2	3.86	147176779	79457	103.58	1806	1900	1791	2355	1271	1815	1852.28	20.41	2413	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	479	-1.70	1.15	12	0.31	-1106.00	1643.00	3450	20230109	-45.36	1135	20231024	66.08	1994	-5.47	20240105	1605	17.45	20240102	3290	-42.71	20230126	1135	66.08	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
66	20240110	120542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1846	31	2	1.71	77340512	42194	55.01	1806	1859	1791	2355	1271	1815	1832.97	20.41	-5136	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	469	-1.67	1.12	12	0.17	-1106.00	1643.00	3450	20230109	-46.49	1135	20231024	62.64	1994	-7.42	20240105	1605	15.02	20240102	3290	-43.89	20230126	1135	62.64	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
67	20240110	110541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1842	27	2	1.49	72339747	39482	51.47	1806	1859	1791	2355	1271	1815	1832.22	20.41	-5636	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	468	-1.67	1.12	12	0.16	-1106.00	1643.00	3450	20230109	-46.61	1135	20231024	62.29	1994	-7.62	20240105	1605	14.77	20240102	3290	-44.01	20230126	1135	62.29	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
68	20240110	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1844	29	2	1.60	58601433	32010	41.73	1806	1859	1791	2355	1271	1815	1830.72	20.41	-7820	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	469	-1.67	1.12	12	0.13	-1106.00	1643.00	3450	20230109	-46.55	1135	20231024	62.47	1994	-7.52	20240105	1605	14.89	20240102	3290	-43.95	20230126	1135	62.47	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
69	20240110	090540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1819	4	2	0.22	4183300	2309	3.01	1806	1821	1801	2355	1271	1815	1811.74	20.41	-882	1857	1835	1815	1793	1773	1826	1784	131	540	500	1300	1	1	25429284	463	-1.64	1.11	12	0.01	-1106.00	1643.00	3450	20230109	-47.28	1135	20231024	60.26	1994	-8.78	20240105	1605	13.33	20240102	3290	-44.71	20230126	1135	60.26	20231024	2.11	N	060240	500	130 억	5191089	N	N	N	00	N
70	20240109	160539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1815	-18	5	-0.98	138714138	76708	52.28	1837	1837	1795	2380	1284	1833	1808.34	20.35	16063	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	462	-1.64	1.10	12	0.30	-1106.00	1643.00	3450	20230109	-47.39	1135	20231024	59.91	1994	-8.98	20240105	1605	13.08	20240102	3450	-47.39	20230109	1135	59.91	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
71	20240109	150540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1814	-19	5	-1.04	133528262	73852	50.33	1837	1837	1795	2380	1284	1833	1808.05	20.35	15422	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	461	-1.64	1.10	12	0.29	-1106.00	1643.00	3450	20230109	-47.42	1135	20231024	59.82	1994	-9.03	20240105	1605	13.02	20240102	3450	-47.42	20230109	1135	59.82	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
72	20240109	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1810	-23	5	-1.25	127009180	70264	47.89	1837	1837	1795	2380	1284	1833	1807.60	20.35	16398	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	460	-1.64	1.10	12	0.28	-1106.00	1643.00	3450	20230109	-47.54	1135	20231024	59.47	1994	-9.23	20240105	1605	12.77	20240102	3450	-47.54	20230109	1135	59.47	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
73	20240109	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1822	-11	5	-0.60	115194236	63749	43.45	1837	1837	1795	2380	1284	1833	1807.00	20.35	15722	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	463	-1.65	1.11	12	0.25	-1106.00	1643.00	3450	20230109	-47.19	1135	20231024	60.53	1994	-8.63	20240105	1605	13.52	20240102	3450	-47.19	20230109	1135	60.53	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
74	20240109	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1815	-18	5	-0.98	112314140	62163	42.37	1837	1837	1795	2380	1284	1833	1806.77	20.35	16004	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	462	-1.64	1.10	12	0.24	-1106.00	1643.00	3450	20230109	-47.39	1135	20231024	59.91	1994	-8.98	20240105	1605	13.08	20240102	3450	-47.39	20230109	1135	59.91	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
75	20240109	110540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1817	-16	5	-0.87	100640841	55756	38.00	1837	1837	1795	2380	1284	1833	1805.02	20.35	12432	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	462	-1.64	1.11	12	0.22	-1106.00	1643.00	3450	20230109	-47.33	1135	20231024	60.09	1994	-8.88	20240105	1605	13.21	20240102	3450	-47.33	20230109	1135	60.09	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
76	20240109	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1812	-21	5	-1.15	83495557	46278	31.54	1837	1837	1795	2380	1284	1833	1804.22	20.35	11280	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	461	-1.64	1.10	12	0.18	-1106.00	1643.00	3450	20230109	-47.48	1135	20231024	59.65	1994	-9.13	20240105	1605	12.90	20240102	3450	-47.48	20230109	1135	59.65	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
77	20240109	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1828	-5	5	-0.27	3714682	2051	1.40	1837	1837	1807	2380	1284	1833	1811.16	20.35	1050	2006	1919	1863	1776	1720	1891	1748	131	547	500	1310	1	1	25429284	465	-1.65	1.11	12	0.01	-1106.00	1643.00	3450	20230109	-47.01	1135	20231024	61.06	1994	-8.32	20240105	1605	13.89	20240102	3450	-47.01	20230109	1135	61.06	20231024	2.12	N	060240	500	130 억	5173986	N	N	N	00	N
78	20240108	160539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	-67	5	-3.53	268462053	146479	27.90	1950	1950	1807	2470	1330	1900	1832.77	20.42	-22208	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	466	-1.66	1.12	12	0.58	-1106.00	1643.00	3450	20230109	-46.87	1135	20231024	61.50	1994	-8.07	20240105	1605	14.21	20240102	3450	-46.87	20230109	1135	61.50	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
79	20240108	150540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	-67	5	-3.53	262927726	143461	27.32	1950	1950	1807	2470	1330	1900	1832.75	20.42	-21656	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	466	-1.66	1.12	12	0.56	-1106.00	1643.00	3450	20230109	-46.87	1135	20231024	61.50	1994	-8.07	20240105	1605	14.21	20240102	3450	-46.87	20230109	1135	61.50	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
80	20240108	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1819	-81	5	-4.26	252411810	137720	26.23	1950	1950	1807	2470	1330	1900	1832.79	20.42	-20554	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	463	-1.64	1.11	12	0.54	-1106.00	1643.00	3450	20230109	-47.28	1135	20231024	60.26	1994	-8.78	20240105	1605	13.33	20240102	3450	-47.28	20230109	1135	60.26	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
81	20240108	130538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1819	-81	5	-4.26	212544512	115718	22.04	1950	1950	1810	2470	1330	1900	1836.75	20.42	-10830	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	463	-1.64	1.11	12	0.46	-1106.00	1643.00	3450	20230109	-47.28	1135	20231024	60.26	1994	-8.78	20240105	1605	13.33	20240102	3450	-47.28	20230109	1135	60.26	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
82	20240108	120540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1817	-83	5	-4.37	186612701	101405	19.31	1950	1950	1813	2470	1330	1900	1840.27	20.42	-9979	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	462	-1.64	1.11	12	0.40	-1106.00	1643.00	3450	20230109	-47.33	1135	20231024	60.09	1994	-8.88	20240105	1605	13.21	20240102	3450	-47.33	20230109	1135	60.09	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
83	20240108	110540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1845	-55	5	-2.89	123046349	66565	12.68	1950	1950	1817	2470	1330	1900	1848.51	20.42	-6385	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	469	-1.67	1.12	12	0.26	-1106.00	1643.00	3450	20230109	-46.52	1135	20231024	62.56	1994	-7.47	20240105	1605	14.95	20240102	3450	-46.52	20230109	1135	62.56	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
84	20240108	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1832	-68	5	-3.58	105805752	57210	10.90	1950	1950	1817	2470	1330	1900	1849.43	20.42	-4317	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	466	-1.66	1.12	12	0.22	-1106.00	1643.00	3450	20230109	-46.90	1135	20231024	61.41	1994	-8.12	20240105	1605	14.14	20240102	3450	-46.90	20230109	1135	61.41	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
85	20240108	090538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1925	25	2	1.32	5379984	2804	0.53	1950	1950	1910	2470	1330	1900	1918.68	20.42	-718	2071	1985	1908	1822	1745	1947	1784	131	570	500	1360	1	1	25429284	490	-1.74	1.17	12	0.01	-1106.00	1643.00	3450	20230109	-44.20	1135	20231024	69.60	1994	-3.46	20240105	1605	19.94	20240102	3450	-44.20	20230109	1135	69.60	20231024	1.85	N	060240	500	130 억	5192070	N	N	N	00	N
86	20240105	160538	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1900	47	2	2.54	1009678897	523768	92.51	1935	1994	1831	2405	1298	1853	1927.72	20.54	-35150	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	483	-1.72	1.16	12	2.06	-1106.00	1643.00	3450	20230109	-44.93	1135	20231024	67.40	1994	-4.71	20240105	1605	18.38	20240102	3450	-44.93	20230109	1135	67.40	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
87	20240105	150540	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1906	53	2	2.86	1000409049	518892	91.65	1935	1994	1831	2405	1298	1853	1927.97	20.54	-34041	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	485	-1.72	1.16	12	2.04	-1106.00	1643.00	3450	20230109	-44.75	1135	20231024	67.93	1994	-4.41	20240105	1605	18.75	20240102	3450	-44.75	20230109	1135	67.93	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
88	20240105	140537	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1925	72	2	3.89	965243335	500539	88.41	1935	1994	1831	2405	1298	1853	1928.41	20.54	-32003	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	490	-1.74	1.17	12	1.97	-1106.00	1643.00	3450	20230109	-44.20	1135	20231024	69.60	1994	-3.46	20240105	1605	19.94	20240102	3450	-44.20	20230109	1135	69.60	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
89	20240105	130538	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1882	29	2	1.57	859090116	444830	78.57	1935	1994	1831	2405	1298	1853	1931.28	20.54	-29943	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	479	-1.70	1.15	12	1.75	-1106.00	1643.00	3450	20230109	-45.45	1135	20231024	65.81	1994	-5.62	20240105	1605	17.26	20240102	3450	-45.45	20230109	1135	65.81	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
90	20240105	120538	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1908	55	2	2.97	830461271	429722	75.90	1935	1994	1831	2405	1298	1853	1932.55	20.54	-20541	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	485	-1.73	1.16	12	1.69	-1106.00	1643.00	3450	20230109	-44.70	1135	20231024	68.11	1994	-4.31	20240105	1605	18.88	20240102	3450	-44.70	20230109	1135	68.11	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
91	20240105	110537	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1947	94	2	5.07	771197515	398969	70.47	1935	1994	1831	2405	1298	1853	1932.98	20.54	-28553	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	495	-1.76	1.19	12	1.57	-1106.00	1643.00	3450	20230109	-43.57	1135	20231024	71.54	1994	-2.36	20240105	1605	21.31	20240102	3450	-43.57	20230109	1135	71.54	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
92	20240105	100540	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1890	37	2	2.00	429356206	224901	39.72	1935	1988	1831	2405	1298	1853	1909.09	20.54	-37329	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	481	-1.71	1.15	12	0.88	-1106.00	1643.00	3450	20230109	-45.22	1135	20231024	66.52	1988	-4.93	20240105	1605	17.76	20240102	3450	-45.22	20230109	1135	66.52	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
93	20240105	090537	54	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1958	105	2	5.67	168791949	86595	15.30	1935	1988	1900	2405	1298	1853	1949.21	20.54	-20626	2014	1933	1844	1763	1674	1974	1804	131	552	500	1330	1	1	25429284	498	-1.77	1.19	12	0.34	-1106.00	1643.00	3450	20230109	-43.25	1135	20231024	72.51	1988	-1.51	20240105	1605	21.99	20240102	3450	-43.25	20230109	1135	72.51	20231024	1.81	N	060240	500	130 억	5222716	N	N	N	01	N
94	20240104	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	70	2	3.93	1056347526	564626	564.10	1783	1925	1755	2315	1249	1783	1870.88	19.93	19151	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	471	-1.68	1.13	12	2.22	-1106.00	1643.00	3450	20230109	-46.29	1135	20231024	63.26	1925	-3.74	20240104	1605	15.45	20240102	3450	-46.29	20230109	1135	63.26	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
95	20240104	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	67	2	3.76	1039341546	555401	554.88	1783	1925	1755	2315	1249	1783	1871.34	19.93	19738	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	470	-1.67	1.13	12	2.18	-1106.00	1643.00	3450	20230109	-46.38	1135	20231024	63.00	1925	-3.90	20240104	1605	15.26	20240102	3450	-46.38	20230109	1135	63.00	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
96	20240104	140536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1869	86	2	4.82	961064955	513354	512.88	1783	1925	1755	2315	1249	1783	1872.13	19.93	35629	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	475	-1.69	1.14	12	2.02	-1106.00	1643.00	3450	20230109	-45.83	1135	20231024	64.67	1925	-2.91	20240104	1605	16.45	20240102	3450	-45.83	20230109	1135	64.67	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
97	20240104	130537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1901	118	2	6.62	707713243	380249	379.90	1783	1920	1755	2315	1249	1783	1861.18	19.93	40484	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	483	-1.72	1.16	12	1.50	-1106.00	1643.00	3450	20230109	-44.90	1135	20231024	67.49	1920	-0.99	20240104	1605	18.44	20240102	3450	-44.90	20230109	1135	67.49	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
98	20240104	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1871	88	2	4.94	570246883	307617	307.33	1783	1889	1755	2315	1249	1783	1853.76	19.93	20828	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	476	-1.69	1.14	12	1.21	-1106.00	1643.00	3450	20230109	-45.77	1135	20231024	64.85	1889	-0.95	20240104	1605	16.57	20240102	3450	-45.77	20230109	1135	64.85	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
99	20240104	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1881	98	2	5.50	471678440	255080	254.84	1783	1886	1755	2315	1249	1783	1849.14	19.93	14323	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	478	-1.70	1.14	12	1.00	-1106.00	1643.00	3450	20230109	-45.48	1135	20231024	65.73	1886	-0.27	20240104	1605	17.20	20240102	3450	-45.48	20230109	1135	65.73	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
100	20240104	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1851	68	2	3.81	242231620	131915	131.79	1783	1880	1755	2315	1249	1783	1836.27	19.93	-7334	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	471	-1.67	1.13	12	0.52	-1106.00	1643.00	3450	20230109	-46.35	1135	20231024	63.08	1880	-1.54	20240104	1605	15.33	20240102	3450	-46.35	20230109	1135	63.08	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
101	20240104	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1773	-10	5	-0.56	1160233	659	0.66	1783	1783	1757	2315	1249	1783	1760.60	19.93	139	1846	1814	1763	1731	1680	1830	1747	131	532	500	1280	1	1	25429284	451	-1.60	1.08	12	0.00	-1106.00	1643.00	3450	20230109	-48.61	1135	20231024	56.21	1795	-1.23	20240103	1605	10.47	20240102	3450	-48.61	20230109	1135	56.21	20231024	1.56	N	060240	500	130 억	5068200	N	N	N	00	N
102	20240103	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1783	45	2	2.59	175911854	100085	32.26	1713	1795	1712	2255	1217	1738	1757.31	19.93	-536	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	453	-1.61	1.09	12	0.39	-1106.00	1643.00	3450	20230109	-48.32	1135	20231024	57.09	1795	-0.67	20240103	1605	11.09	20240102	3450	-48.32	20230109	1135	57.09	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
103	20240103	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1780	42	2	2.42	162324473	92461	29.80	1713	1795	1712	2255	1217	1738	1755.60	19.93	-1157	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	453	-1.61	1.08	12	0.36	-1106.00	1643.00	3450	20230109	-48.41	1135	20231024	56.83	1795	-0.84	20240103	1605	10.90	20240102	3450	-48.41	20230109	1135	56.83	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
104	20240103	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1768	30	2	1.73	136065949	77696	25.04	1713	1795	1712	2255	1217	1738	1751.26	19.93	-5132	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	450	-1.60	1.08	12	0.31	-1106.00	1643.00	3450	20230109	-48.75	1135	20231024	55.77	1795	-1.50	20240103	1605	10.16	20240102	3450	-48.75	20230109	1135	55.77	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
105	20240103	130533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1764	26	2	1.50	124030768	70862	22.84	1713	1795	1712	2255	1217	1738	1750.31	19.93	-6296	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	449	-1.59	1.07	12	0.28	-1106.00	1643.00	3450	20230109	-48.87	1135	20231024	55.42	1795	-1.73	20240103	1605	9.91	20240102	3450	-48.87	20230109	1135	55.42	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
106	20240103	120536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1760	22	2	1.27	119072166	68042	21.93	1713	1795	1712	2255	1217	1738	1749.98	19.93	-7718	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	448	-1.59	1.07	12	0.27	-1106.00	1643.00	3450	20230109	-48.99	1135	20231024	55.07	1795	-1.95	20240103	1605	9.66	20240102	3450	-48.99	20230109	1135	55.07	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
107	20240103	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1746	8	2	0.46	72670833	41777	13.46	1713	1774	1712	2255	1217	1738	1739.49	19.93	-11349	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	444	-1.58	1.06	12	0.16	-1106.00	1643.00	3450	20230109	-49.39	1135	20231024	53.83	1774	-1.58	20240103	1605	8.79	20240102	3450	-49.39	20230109	1135	53.83	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
108	20240103	100533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1749	11	2	0.63	63930103	36760	11.85	1713	1774	1712	2255	1217	1738	1739.12	19.93	-12258	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	445	-1.58	1.06	12	0.14	-1106.00	1643.00	3450	20230109	-49.30	1135	20231024	54.10	1774	-1.41	20240103	1605	8.97	20240102	3450	-49.30	20230109	1135	54.10	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
109	20240103	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1740	2	2	0.12	9512246	5523	1.78	1713	1762	1712	2255	1217	1738	1722.30	19.93	751	1854	1795	1700	1641	1546	1825	1671	131	517	500	1250	1	1	25429284	442	-1.57	1.06	12	0.02	-1106.00	1643.00	3450	20230109	-49.57	1135	20231024	53.30	1762	-1.25	20240103	1605	8.41	20240102	3450	-49.57	20230109	1135	53.30	20231024	1.58	N	060240	500	130 억	5068214	N	N	N	00	N
110	20240102	160532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1738	132	2	8.22	530296434	310154	328.25	1606	1759	1605	2085	1125	1606	1709.76	19.91	77052	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	442	-1.57	1.06	12	1.22	-1106.00	1643.00	3450	20230109	-49.62	1135	20231024	53.13	1759	-1.19	20240102	1605	8.29	20240102	3450	-49.62	20230109	1135	53.13	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
111	20240102	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1747	141	2	8.78	512903600	300153	317.67	1606	1759	1605	2085	1125	1606	1708.81	19.91	75079	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	444	-1.58	1.06	12	1.18	-1106.00	1643.00	3450	20230109	-49.36	1135	20231024	53.92	1759	-0.68	20240102	1605	8.85	20240102	3450	-49.36	20230109	1135	53.92	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
112	20240102	140532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1723	117	2	7.29	442152687	259523	274.67	1606	1745	1605	2085	1125	1606	1703.71	19.91	59028	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	438	-1.56	1.05	12	1.02	-1106.00	1643.00	3450	20230109	-50.06	1135	20231024	51.81	1745	-1.26	20240102	1605	7.35	20240102	3450	-50.06	20230109	1135	51.81	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
113	20240102	130530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1735	129	2	8.03	427043688	250790	265.42	1606	1745	1605	2085	1125	1606	1702.79	19.91	56315	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	441	-1.57	1.06	12	0.99	-1106.00	1643.00	3450	20230109	-49.71	1135	20231024	52.86	1745	-0.57	20240102	1605	8.10	20240102	3450	-49.71	20230109	1135	52.86	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
114	20240102	120530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1711	105	2	6.54	385451235	226679	239.90	1606	1745	1605	2085	1125	1606	1700.43	19.91	45076	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	435	-1.55	1.04	12	0.89	-1106.00	1643.00	3450	20230109	-50.41	1135	20231024	50.75	1745	-1.95	20240102	1605	6.60	20240102	3450	-50.41	20230109	1135	50.75	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
115	20240102	110529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1695	89	2	5.54	364064102	214126	226.62	1606	1745	1605	2085	1125	1606	1700.23	19.91	37324	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	431	-1.53	1.03	12	0.84	-1106.00	1643.00	3450	20230109	-50.87	1135	20231024	49.34	1745	-2.87	20240102	1605	5.61	20240102	3450	-50.87	20230109	1135	49.34	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
116	20240102	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1650	44	2	2.74	36387741	22120	23.41	1606	1662	1605	2085	1125	1606	1645.02	19.91	57	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	420	-1.49	1.00	12	0.09	-1106.00	1643.00	3450	20230109	-52.17	1135	20231024	45.37	1662	-0.72	20240102	1605	2.80	20240102	3450	-52.17	20230109	1135	45.37	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N
117	20240102	090517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1606	0	3	0.00	0	0	0.00	0	0	0	2085	1125	1606	0.00	19.91	0	1666	1635	1603	1572	1540	1651	1588	131	479	500	1150	1	1	25429284	408	-1.45	0.98	12	0.00	-1106.00	1643.00	3450	20230109	-53.45	1135	20231024	41.50	0	0.00	0	0	0.00	0	3450	-53.45	20230109	1135	41.50	20231024	1.56	N	060240	500	130 억	5063986	N	N	N	00	N

50 KiB Raw Blame History

50 KiB

Raw Blame History