KissMeData/123420/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

52 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	120827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10790	-120	5	-1.10	302385470	28168	56.56	10850	10910	10440	14180	7640	10910	10735.07	1.20	0	6531	11636	11272	11036	10672	10436	11155	10555	57	3270	500	6760	10	1	11469842	1238	-317.35	0.53	12	0.25	-34.00	20292.00	21950	20230222	-50.84	7110	20231020	51.76	13880	-22.26	20240111	10440	3.35	20240123	21950	-50.84	20230222	7110	51.76	20231020	4.23	N	123420	500	57 억	137171	N	N	58	N	N
3	20240123	110824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10870	-40	5	-0.37	256152210	23894	47.98	10850	10910	10440	14180	7640	10910	10720.36	1.20	0	7390	11636	11272	11036	10672	10436	11155	10555	57	3270	500	6760	10	1	11469842	1247	-319.71	0.54	12	0.21	-34.00	20292.00	21950	20230222	-50.48	7110	20231020	52.88	13880	-21.69	20240111	10440	4.12	20240123	21950	-50.48	20230222	7110	52.88	20231020	4.23	N	123420	500	57 억	137171	N	N	58	N	N
4	20240123	100824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10780	-130	5	-1.19	206176270	19281	38.71	10850	10910	10440	14180	7640	10910	10693.24	1.20	0	7455	11636	11272	11036	10672	10436	11155	10555	57	3270	500	6760	10	1	11469842	1236	-317.06	0.53	12	0.17	-34.00	20292.00	21950	20230222	-50.89	7110	20231020	51.62	13880	-22.33	20240111	10440	3.26	20240123	21950	-50.89	20230222	7110	51.62	20231020	4.23	N	123420	500	57 억	137171	N	N	58	N	N
5	20240123	090825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10600	-310	5	-2.84	44882070	4182	8.40	10850	10910	10440	14180	7640	10910	10732.20	1.20	0	-146	11636	11272	11036	10672	10436	11155	10555	57	3270	500	6760	10	1	11469842	1216	-311.76	0.52	12	0.04	-34.00	20292.00	21950	20230222	-51.71	7110	20231020	49.09	13880	-23.63	20240111	10440	1.53	20240123	21950	-51.71	20230222	7110	49.09	20231020	4.23	N	123420	500	57 억	137171	N	N	58	N	N
6	20240119	160819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11180	120	2	1.08	821536850	73852	140.44	11060	11380	10920	14370	7750	11060	11123.90	1.16	0	10497	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1282	-328.82	0.55	12	0.64	-34.00	20292.00	21950	20230222	-49.07	7110	20231020	57.24	13880	-19.45	20240111	10810	3.42	20240118	21950	-49.07	20230222	7110	57.24	20231020	4.38	N	123420	500	57 억	133344	N	N	86	N	N
7	20240119	150822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11020	-40	5	-0.36	752556190	67666	128.67	11060	11380	10920	14370	7750	11060	11121.63	1.16	0	7689	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1264	-324.12	0.54	12	0.59	-34.00	20292.00	21950	20230222	-49.79	7110	20231020	54.99	13880	-20.61	20240111	10810	1.94	20240118	21950	-49.79	20230222	7110	54.99	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
8	20240119	140820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10960	-100	5	-0.90	622982180	55837	106.18	11060	11380	10950	14370	7750	11060	11157.16	1.16	0	5787	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1257	-322.35	0.54	12	0.49	-34.00	20292.00	21950	20230222	-50.07	7110	20231020	54.15	13880	-21.04	20240111	10810	1.39	20240118	21950	-50.07	20230222	7110	54.15	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
9	20240119	130820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11010	-50	5	-0.45	512884080	45820	87.13	11060	11380	11000	14370	7750	11060	11193.45	1.16	0	10103	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1263	-323.82	0.54	12	0.40	-34.00	20292.00	21950	20230222	-49.84	7110	20231020	54.85	13880	-20.68	20240111	10810	1.85	20240118	21950	-49.84	20230222	7110	54.85	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
10	20240119	120824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11110	50	2	0.45	421717460	37581	71.46	11060	11380	11000	14370	7750	11060	11221.56	1.16	0	13737	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1274	-326.76	0.55	12	0.33	-34.00	20292.00	21950	20230222	-49.38	7110	20231020	56.26	13880	-19.96	20240111	10810	2.78	20240118	21950	-49.38	20230222	7110	56.26	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
11	20240119	110823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11200	140	2	1.27	378427520	33708	64.10	11060	11380	11000	14370	7750	11060	11226.64	1.16	0	13369	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1285	-329.41	0.55	12	0.29	-34.00	20292.00	21950	20230222	-48.97	7110	20231020	57.52	13880	-19.31	20240111	10810	3.61	20240118	21950	-48.97	20230222	7110	57.52	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
12	20240119	100827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11160	100	2	0.90	234643500	20961	39.86	11060	11350	11000	14370	7750	11060	11194.29	1.16	0	10185	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1280	-328.24	0.55	12	0.18	-34.00	20292.00	21950	20230222	-49.16	7110	20231020	56.96	13880	-19.60	20240111	10810	3.24	20240118	21950	-49.16	20230222	7110	56.96	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
13	20240119	090820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11240	180	2	1.63	80597580	7260	13.81	11060	11320	11000	14370	7750	11060	11101.60	1.16	0	4199	11573	11316	11063	10806	10553	11445	10935	57	3310	500	6850	10	1	11469842	1289	-330.59	0.55	12	0.06	-34.00	20292.00	21950	20230222	-48.79	7110	20231020	58.09	13880	-19.02	20240111	10810	3.98	20240118	21950	-48.79	20230222	7110	58.09	20231020	4.38	N	123420	500	57 억	133344	N	N	0	N	N
14	20240118	160818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11060	110	2	1.00	563438590	50972	66.39	10900	11320	10810	14230	7670	10950	11053.81	1.07	0	10601	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1269	-325.29	0.55	12	0.44	-34.00	20292.00	21950	20230222	-49.61	7110	20231020	55.56	13880	-20.32	20240111	10810	2.31	20240118	21950	-49.61	20230222	7110	55.56	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
15	20240118	150819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11140	190	2	1.74	546389170	49431	64.38	10900	11320	10810	14230	7670	10950	11053.57	1.07	0	10585	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1278	-327.65	0.55	12	0.43	-34.00	20292.00	21950	20230222	-49.25	7110	20231020	56.68	13880	-19.74	20240111	10810	3.05	20240118	21950	-49.25	20230222	7110	56.68	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
16	20240118	140820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10960	10	2	0.09	432887200	39060	50.88	10900	11320	10810	14230	7670	10950	11082.62	1.07	0	7341	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1257	-322.35	0.54	12	0.34	-34.00	20292.00	21950	20230222	-50.07	7110	20231020	54.15	13880	-21.04	20240111	10810	1.39	20240118	21950	-50.07	20230222	7110	54.15	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
17	20240118	130818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11200	250	2	2.28	343200510	30874	40.21	10900	11320	10900	14230	7670	10950	11116.17	1.07	0	6218	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1285	-329.41	0.55	12	0.27	-34.00	20292.00	21950	20230222	-48.97	7110	20231020	57.52	13880	-19.31	20240111	10900	2.75	20240118	21950	-48.97	20230222	7110	57.52	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
18	20240118	120821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11090	140	2	1.28	300288060	27010	35.18	10900	11320	10900	14230	7670	10950	11117.66	1.07	0	4770	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1272	-326.18	0.55	12	0.24	-34.00	20292.00	21950	20230222	-49.48	7110	20231020	55.98	13880	-20.10	20240111	10900	1.74	20240118	21950	-49.48	20230222	7110	55.98	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
19	20240118	110821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11180	230	2	2.10	186095930	16761	21.83	10900	11320	10900	14230	7670	10950	11102.91	1.07	0	2291	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1282	-328.82	0.55	12	0.15	-34.00	20292.00	21950	20230222	-49.07	7110	20231020	57.24	13880	-19.45	20240111	10900	2.57	20240118	21950	-49.07	20230222	7110	57.24	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
20	20240118	100816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11120	170	2	1.55	105120440	9548	12.44	10900	11120	10900	14230	7670	10950	11009.68	1.07	0	3389	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1275	-327.06	0.55	12	0.08	-34.00	20292.00	21950	20230222	-49.34	7110	20231020	56.40	13880	-19.88	20240111	10900	2.02	20240118	21950	-49.34	20230222	7110	56.40	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
21	20240118	090818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11010	60	2	0.55	40095050	3657	4.76	10900	11050	10900	14230	7670	10950	10963.92	1.07	0	1696	11796	11372	11146	10722	10496	11260	10610	57	3280	500	6780	10	1	11469842	1263	-323.82	0.54	12	0.03	-34.00	20292.00	21950	20230222	-49.84	7110	20231020	54.85	13880	-20.68	20240111	10900	1.01	20240118	21950	-49.84	20230222	7110	54.85	20231020	4.36	N	123420	500	57 억	122689	N	N	0	N	N
22	20240117	160816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10950	-630	5	-5.44	841140620	75895	137.78	11450	11570	10920	15050	8110	11580	11080.72	1.09	0	-1971	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1256	-322.06	0.54	12	0.66	-34.00	20292.00	21950	20230222	-50.11	7110	20231020	54.01	13880	-21.11	20240111	10920	0.27	20240117	21950	-50.11	20230222	7110	54.01	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
23	20240117	150819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10980	-600	5	-5.18	769753780	69382	125.96	11450	11570	10920	15050	8110	11580	11092.04	1.09	0	-1883	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1259	-322.94	0.54	12	0.60	-34.00	20292.00	21950	20230222	-49.98	7110	20231020	54.43	13880	-20.89	20240111	10920	0.55	20240117	21950	-49.98	20230222	7110	54.43	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
24	20240117	140816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11010	-570	5	-4.92	698912870	62913	114.21	11450	11570	10930	15050	8110	11580	11106.64	1.09	0	-1938	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1263	-323.82	0.54	12	0.55	-34.00	20292.00	21950	20230222	-49.84	7110	20231020	54.85	13880	-20.68	20240111	10930	0.73	20240117	21950	-49.84	20230222	7110	54.85	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
25	20240117	130817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10950	-630	5	-5.44	598236170	53738	97.56	11450	11570	10930	15050	8110	11580	11129.61	1.09	0	-2465	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1256	-322.06	0.54	12	0.47	-34.00	20292.00	21950	20230222	-50.11	7110	20231020	54.01	13880	-21.11	20240111	10930	0.18	20240117	21950	-50.11	20230222	7110	54.01	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
26	20240117	120818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10930	-650	5	-5.61	545119590	48885	88.75	11450	11570	10930	15050	8110	11580	11148.06	1.09	0	-1508	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1254	-321.47	0.54	12	0.43	-34.00	20292.00	21950	20230222	-50.21	7110	20231020	53.73	13880	-21.25	20240111	10930	0.00	20240117	21950	-50.21	20230222	7110	53.73	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
27	20240117	110818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11050	-530	5	-4.58	411873870	36783	66.78	11450	11570	11020	15050	8110	11580	11193.83	1.09	0	272	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1267	-325.00	0.54	12	0.32	-34.00	20292.00	21950	20230222	-49.66	7110	20231020	55.41	13880	-20.39	20240111	11020	0.27	20240117	21950	-49.66	20230222	7110	55.41	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
28	20240117	100815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11050	-530	5	-4.58	301896100	26862	48.77	11450	11570	11020	15050	8110	11580	11234.41	1.09	0	-1074	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1267	-325.00	0.54	12	0.23	-34.00	20292.00	21950	20230222	-49.66	7110	20231020	55.41	13880	-20.39	20240111	11020	0.27	20240117	21950	-49.66	20230222	7110	55.41	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
29	20240117	090819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11420	-160	5	-1.38	65775600	5739	10.42	11450	11570	11420	15050	8110	11580	11453.68	1.09	0	-549	11926	11752	11616	11442	11306	11840	11530	57	3470	500	7170	10	1	11469842	1310	-335.88	0.56	12	0.05	-34.00	20292.00	21950	20230222	-47.97	7110	20231020	60.62	13880	-17.72	20240111	11400	0.18	20240108	21950	-47.97	20230222	7110	60.62	20231020	4.40	N	123420	500	57 억	124704	N	N	1	N	N
30	20240116	160815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11580	-120	5	-1.03	616931130	53391	80.80	11560	11790	11480	15210	8190	11700	11554.90	1.08	0	484	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1328	-340.59	0.57	12	0.47	-34.00	20292.00	21950	20230222	-47.24	7110	20231020	62.87	13880	-16.57	20240111	11400	1.58	20240108	21950	-47.24	20230222	7110	62.87	20231020	4.41	N	123420	500	57 억	124071	N	N	1	N	N
31	20240116	150814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11560	-140	5	-1.20	582330390	50402	76.28	11560	11790	11480	15210	8190	11700	11553.72	1.08	0	16	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1326	-340.00	0.57	12	0.44	-34.00	20292.00	21950	20230222	-47.33	7110	20231020	62.59	13880	-16.71	20240111	11400	1.40	20240108	21950	-47.33	20230222	7110	62.59	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
32	20240116	140816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11530	-170	5	-1.45	494618780	42787	64.75	11560	11790	11480	15210	8190	11700	11560.02	1.08	0	1746	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1322	-339.12	0.57	12	0.37	-34.00	20292.00	21950	20230222	-47.47	7110	20231020	62.17	13880	-16.93	20240111	11400	1.14	20240108	21950	-47.47	20230222	7110	62.17	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
33	20240116	130817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11590	-110	5	-0.94	439332020	37995	57.50	11560	11790	11480	15210	8190	11700	11562.89	1.08	0	1874	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1329	-340.88	0.57	12	0.33	-34.00	20292.00	21950	20230222	-47.20	7110	20231020	63.01	13880	-16.50	20240111	11400	1.67	20240108	21950	-47.20	20230222	7110	63.01	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
34	20240116	120815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11570	-130	5	-1.11	389589950	33709	51.02	11560	11790	11480	15210	8190	11700	11557.45	1.08	0	2360	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1327	-340.29	0.57	12	0.29	-34.00	20292.00	21950	20230222	-47.29	7110	20231020	62.73	13880	-16.64	20240111	11400	1.49	20240108	21950	-47.29	20230222	7110	62.73	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
35	20240116	110813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11540	-160	5	-1.37	349852540	30273	45.82	11560	11790	11480	15210	8190	11700	11556.59	1.08	0	2384	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1324	-339.41	0.57	12	0.26	-34.00	20292.00	21950	20230222	-47.43	7110	20231020	62.31	13880	-16.86	20240111	11400	1.23	20240108	21950	-47.43	20230222	7110	62.31	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
36	20240116	100814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11500	-200	5	-1.71	174516630	15029	22.75	11560	11790	11500	15210	8190	11700	11611.99	1.08	0	-1822	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1319	-338.24	0.57	12	0.13	-34.00	20292.00	21950	20230222	-47.61	7110	20231020	61.74	13880	-17.15	20240111	11400	0.88	20240108	21950	-47.61	20230222	7110	61.74	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
37	20240116	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11650	-50	5	-0.43	31026720	2679	4.05	11560	11680	11550	15210	8190	11700	11581.46	1.08	0	717	12180	11940	11800	11560	11420	11870	11490	57	3510	500	7250	10	1	11469842	1336	-342.65	0.57	12	0.02	-34.00	20292.00	21950	20230222	-46.92	7110	20231020	63.85	13880	-16.07	20240111	11400	2.19	20240108	21950	-46.92	20230222	7110	63.85	20231020	4.41	N	123420	500	57 억	124071	N	N	0	N	N
38	20240115	160812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11700	-240	5	-2.01	748868760	63472	51.61	11810	12040	11660	15520	8360	11940	11798.53	1.00	0	8548	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1342	-344.12	0.58	12	0.55	-34.00	20292.00	21950	20230222	-46.70	7110	20231020	64.56	13880	-15.71	20240111	11400	2.63	20240108	21950	-46.70	20230222	7110	64.56	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
39	20240115	150813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11760	-180	5	-1.51	696204030	58970	47.95	11810	12040	11660	15520	8360	11940	11806.07	1.00	0	8467	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1349	-345.88	0.58	12	0.51	-34.00	20292.00	21950	20230222	-46.42	7110	20231020	65.40	13880	-15.27	20240111	11400	3.16	20240108	21950	-46.42	20230222	7110	65.40	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
40	20240115	140813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11760	-180	5	-1.51	517854910	43750	35.57	11810	12040	11730	15520	8360	11940	11836.68	1.00	0	3959	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1349	-345.88	0.58	12	0.38	-34.00	20292.00	21950	20230222	-46.42	7110	20231020	65.40	13880	-15.27	20240111	11400	3.16	20240108	21950	-46.42	20230222	7110	65.40	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
41	20240115	130811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11800	-140	5	-1.17	430394180	36315	29.53	11810	12040	11730	15520	8360	11940	11851.69	1.00	0	3338	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1353	-347.06	0.58	12	0.32	-34.00	20292.00	21950	20230222	-46.24	7110	20231020	65.96	13880	-14.99	20240111	11400	3.51	20240108	21950	-46.24	20230222	7110	65.96	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
42	20240115	120812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11860	-80	5	-0.67	326251540	27556	22.41	11810	12040	11730	15520	8360	11940	11839.58	1.00	0	3204	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1360	-348.82	0.58	12	0.24	-34.00	20292.00	21950	20230222	-45.97	7110	20231020	66.81	13880	-14.55	20240111	11400	4.04	20240108	21950	-45.97	20230222	7110	66.81	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
43	20240115	110811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11800	-140	5	-1.17	254331240	21499	17.48	11810	12040	11730	15520	8360	11940	11829.91	1.00	0	1624	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1353	-347.06	0.58	12	0.19	-34.00	20292.00	21950	20230222	-46.24	7110	20231020	65.96	13880	-14.99	20240111	11400	3.51	20240108	21950	-46.24	20230222	7110	65.96	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
44	20240115	100810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	-50	5	-0.42	163251190	13786	11.21	11810	12040	11750	15520	8360	11940	11841.81	1.00	0	379	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1364	-349.71	0.59	12	0.12	-34.00	20292.00	21950	20230222	-45.83	7110	20231020	67.23	13880	-14.34	20240111	11400	4.30	20240108	21950	-45.83	20230222	7110	67.23	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
45	20240115	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11760	-180	5	-1.51	33618270	2853	2.32	11810	11930	11760	15520	8360	11940	11783.48	1.00	0	352	12786	12362	12106	11682	11426	12235	11555	57	3580	500	7400	10	1	11469842	1349	-345.88	0.58	12	0.02	-34.00	20292.00	21950	20230222	-46.42	7110	20231020	65.40	13880	-15.27	20240111	11400	3.16	20240108	21950	-46.42	20230222	7110	65.40	20231020	4.29	N	123420	500	57 억	114713	N	N	1	N	N
46	20240112	160822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11940	-730	5	-5.76	1457923990	120570	22.75	12480	12530	11850	16470	8870	12670	12091.45	1.12	0	-13186	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1369	-351.18	0.59	12	1.05	-34.00	20292.00	21950	20230222	-45.60	7110	20231020	67.93	13880	-13.98	20240111	11400	4.74	20240108	21950	-45.60	20230222	7110	67.93	20231020	4.21	N	123420	500	57 억	128108	N	N	1	N	N
47	20240112	150810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	-780	5	-6.16	1387335970	114640	21.64	12480	12530	11850	16470	8870	12670	12099.21	1.12	0	-12889	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1364	-349.71	0.59	12	1.00	-34.00	20292.00	21950	20230222	-45.83	7110	20231020	67.23	13880	-14.34	20240111	11400	4.30	20240108	21950	-45.83	20230222	7110	67.23	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
48	20240112	140809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11940	-730	5	-5.76	1313946060	108475	20.47	12480	12530	11850	16470	8870	12670	12110.34	1.12	0	-12075	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1369	-351.18	0.59	12	0.95	-34.00	20292.00	21950	20230222	-45.60	7110	20231020	67.93	13880	-13.98	20240111	11400	4.74	20240108	21950	-45.60	20230222	7110	67.93	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
49	20240112	130805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11960	-710	5	-5.60	1115656890	91809	17.33	12480	12530	11940	16470	8870	12670	12149.13	1.12	0	-11289	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1372	-351.76	0.59	12	0.80	-34.00	20292.00	21950	20230222	-45.51	7110	20231020	68.21	13880	-13.83	20240111	11400	4.91	20240108	21950	-45.51	20230222	7110	68.21	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
50	20240112	120810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12030	-640	5	-5.05	961329860	78946	14.90	12480	12530	12000	16470	8870	12670	12173.95	1.12	0	-7720	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1380	-353.82	0.59	12	0.69	-34.00	20292.00	21950	20230222	-45.19	7110	20231020	69.20	13880	-13.33	20240111	11400	5.53	20240108	21950	-45.19	20230222	7110	69.20	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
51	20240112	110805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12030	-640	5	-5.05	883120550	72440	13.67	12480	12530	12000	16470	8870	12670	12187.77	1.12	0	-7156	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1380	-353.82	0.59	12	0.63	-34.00	20292.00	21950	20230222	-45.19	7110	20231020	69.20	13880	-13.33	20240111	11400	5.53	20240108	21950	-45.19	20230222	7110	69.20	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
52	20240112	100806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12040	-630	5	-4.97	714901570	58485	11.04	12480	12530	12030	16470	8870	12670	12219.87	1.12	0	-7183	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1381	-354.12	0.59	12	0.51	-34.00	20292.00	21950	20230222	-45.15	7110	20231020	69.34	13880	-13.26	20240111	11400	5.61	20240108	21950	-45.15	20230222	7110	69.34	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
53	20240112	090807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	-410	5	-3.24	257797920	20841	3.93	12480	12530	12200	16470	8870	12670	12362.46	1.12	0	1899	14330	13500	13050	12220	11770	13275	11995	57	3800	500	7850	10	1	11469842	1406	-360.59	0.60	12	0.18	-34.00	20292.00	21950	20230222	-44.15	7110	20231020	72.43	13880	-11.67	20240111	11400	7.54	20240108	21950	-44.15	20230222	7110	72.43	20231020	4.21	N	123420	500	57 억	128108	N	N	14	N	N
54	20240111	160802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12670	340	2	2.76	6886179590	523238	540.38	13750	13880	12600	16020	8640	12330	13161.30	1.16	0	-4551	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1453	-372.65	0.62	12	4.56	-34.00	20292.00	21950	20230222	-42.28	7110	20231020	78.20	13880	-8.72	20240111	11400	11.14	20240108	21950	-42.28	20230222	7110	78.20	20231020	4.19	N	123420	500	57 억	132623	N	N	14	N	N
55	20240111	150807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12700	370	2	3.00	6726109030	510584	527.31	13750	13880	12650	16020	8640	12330	13173.71	1.16	0	-7206	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1457	-373.53	0.63	12	4.45	-34.00	20292.00	21950	20230222	-42.14	7110	20231020	78.62	13880	-8.50	20240111	11400	11.40	20240108	21950	-42.14	20230222	7110	78.62	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
56	20240111	140805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12720	390	2	3.16	6396313210	484632	500.51	13750	13880	12720	16020	8640	12330	13198.67	1.16	0	-8325	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1459	-374.12	0.63	12	4.23	-34.00	20292.00	21950	20230222	-42.05	7110	20231020	78.90	13880	-8.36	20240111	11400	11.58	20240108	21950	-42.05	20230222	7110	78.90	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
57	20240111	130803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12890	560	2	4.54	5999173680	453618	468.48	13750	13880	12770	16020	8640	12330	13225.58	1.16	0	-7260	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1478	-379.12	0.64	12	3.95	-34.00	20292.00	21950	20230222	-41.28	7110	20231020	81.29	13880	-7.13	20240111	11400	13.07	20240108	21950	-41.28	20230222	7110	81.29	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
58	20240111	120803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12870	540	2	4.38	5677758110	428750	442.80	13750	13880	12770	16020	8640	12330	13243.03	1.16	0	-8192	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1476	-378.53	0.63	12	3.74	-34.00	20292.00	21950	20230222	-41.37	7110	20231020	81.01	13880	-7.28	20240111	11400	12.89	20240108	21950	-41.37	20230222	7110	81.01	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
59	20240111	110805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13000	670	2	5.43	5480578790	413526	427.07	13750	13880	12770	16020	8640	12330	13253.76	1.16	0	-7083	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1491	-382.35	0.64	12	3.61	-34.00	20292.00	21950	20230222	-40.77	7110	20231020	82.84	13880	-6.34	20240111	11400	14.04	20240108	21950	-40.77	20230222	7110	82.84	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
60	20240111	100804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13130	800	2	6.49	4892782710	368404	380.47	13750	13880	12770	16020	8640	12330	13281.57	1.16	0	3081	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1506	-386.18	0.65	12	3.21	-34.00	20292.00	21950	20230222	-40.18	7110	20231020	84.67	13880	-5.40	20240111	11400	15.18	20240108	21950	-40.18	20230222	7110	84.67	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
61	20240111	090803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13250	920	2	7.46	2012509970	149224	154.11	13750	13880	13110	16020	8640	12330	13488.14	1.16	0	-16945	12703	12516	12263	12076	11823	12390	11950	57	3690	500	7640	10	1	11469842	1520	-389.71	0.65	12	1.30	-34.00	20292.00	21950	20230222	-39.64	7110	20231020	86.36	13880	-4.54	20240111	11400	16.23	20240108	21950	-39.64	20230222	7110	86.36	20231020	4.19	N	123420	500	57 억	132623	N	N	13	N	N
62	20240110	160801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12330	30	2	0.24	1158664020	94880	39.30	12450	12450	12010	15990	8610	12300	12211.51	1.28	0	-14223	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1414	-362.65	0.61	12	0.83	-34.00	20292.00	21950	20230222	-43.83	7110	20231020	73.42	13290	-7.22	20240103	11400	8.16	20240108	21950	-43.83	20230222	7110	73.42	20231020	4.20	N	123420	500	57 억	146562	N	N	13	N	N
63	20240110	150803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12240	-60	5	-0.49	1067552110	87474	36.23	12450	12450	12010	15990	8610	12300	12204.22	1.28	0	-14336	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1404	-360.00	0.60	12	0.76	-34.00	20292.00	21950	20230222	-44.24	7110	20231020	72.15	13290	-7.90	20240103	11400	7.37	20240108	21950	-44.24	20230222	7110	72.15	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
64	20240110	140805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	-70	5	-0.57	816770330	67169	27.82	12450	12450	12010	15990	8610	12300	12159.93	1.28	0	-12633	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1403	-359.71	0.60	12	0.59	-34.00	20292.00	21950	20230222	-44.28	7110	20231020	72.01	13290	-7.98	20240103	11400	7.28	20240108	21950	-44.28	20230222	7110	72.01	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
65	20240110	130802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12040	-260	5	-2.11	716653850	58925	24.41	12450	12450	12010	15990	8610	12300	12162.13	1.28	0	-14760	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1381	-354.12	0.59	12	0.51	-34.00	20292.00	21950	20230222	-45.15	7110	20231020	69.34	13290	-9.41	20240103	11400	5.61	20240108	21950	-45.15	20230222	7110	69.34	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
66	20240110	120803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	-220	5	-1.79	631888110	51884	21.49	12450	12450	12040	15990	8610	12300	12178.86	1.28	0	-10630	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1386	-355.29	0.60	12	0.45	-34.00	20292.00	21950	20230222	-44.97	7110	20231020	69.90	13290	-9.10	20240103	11400	5.96	20240108	21950	-44.97	20230222	7110	69.90	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
67	20240110	110802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	-220	5	-1.79	575095990	47179	19.54	12450	12450	12040	15990	8610	12300	12189.66	1.28	0	-8486	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1386	-355.29	0.60	12	0.41	-34.00	20292.00	21950	20230222	-44.97	7110	20231020	69.90	13290	-9.10	20240103	11400	5.96	20240108	21950	-44.97	20230222	7110	69.90	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
68	20240110	100801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12070	-230	5	-1.87	481255800	39423	16.33	12450	12450	12050	15990	8610	12300	12207.49	1.28	0	-9815	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1384	-355.00	0.59	12	0.34	-34.00	20292.00	21950	20230222	-45.01	7110	20231020	69.76	13290	-9.18	20240103	11400	5.88	20240108	21950	-45.01	20230222	7110	69.76	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
69	20240110	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12210	-90	5	-0.73	187735710	15215	6.30	12450	12450	12160	15990	8610	12300	12338.86	1.28	0	-4997	12653	12476	12123	11946	11593	12565	12035	57	3690	500	7620	10	1	11469842	1400	-359.12	0.60	12	0.13	-34.00	20292.00	21950	20230222	-44.37	7110	20231020	71.73	13290	-8.13	20240103	11400	7.11	20240108	21950	-44.37	20230222	7110	71.73	20231020	4.20	N	123420	500	57 억	146562	N	N	7	N	N
70	20240109	160759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12300	810	2	7.05	2789941940	230759	446.09	11890	12300	11770	14930	8050	11490	12090.02	1.14	0	16778	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1411	-361.76	0.61	12	2.01	-34.00	20292.00	21950	20230222	-43.96	7110	20231020	73.00	13290	-7.45	20240103	11400	7.89	20240108	21950	-43.96	20230222	7110	73.00	20231020	4.22	N	123420	500	57 억	130493	N	N	7	N	N
71	20240109	150800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	710	2	6.18	2571951730	212999	411.76	11890	12270	11770	14930	8050	11490	12074.97	1.14	0	12282	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1399	-358.82	0.60	12	1.86	-34.00	20292.00	21950	20230222	-44.42	7110	20231020	71.59	13290	-8.20	20240103	11400	7.02	20240108	21950	-44.42	20230222	7110	71.59	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
72	20240109	140800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12170	680	2	5.92	2346537920	194527	376.05	11890	12270	11770	14930	8050	11490	12062.81	1.14	0	11089	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1396	-357.94	0.60	12	1.70	-34.00	20292.00	21950	20230222	-44.56	7110	20231020	71.17	13290	-8.43	20240103	11400	6.75	20240108	21950	-44.56	20230222	7110	71.17	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
73	20240109	130800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11980	490	2	4.26	2168572440	179767	347.52	11890	12270	11770	14930	8050	11490	12063.26	1.14	0	7793	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1374	-352.35	0.59	12	1.57	-34.00	20292.00	21950	20230222	-45.42	7110	20231020	68.50	13290	-9.86	20240103	11400	5.09	20240108	21950	-45.42	20230222	7110	68.50	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
74	20240109	120806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11960	470	2	4.09	1962682580	162682	314.49	11890	12270	11770	14930	8050	11490	12064.56	1.14	0	11185	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1372	-351.76	0.59	12	1.42	-34.00	20292.00	21950	20230222	-45.51	7110	20231020	68.21	13290	-10.01	20240103	11400	4.91	20240108	21950	-45.51	20230222	7110	68.21	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
75	20240109	110802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	590	2	5.13	1842557570	152715	295.22	11890	12270	11770	14930	8050	11490	12065.36	1.14	0	11411	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1386	-355.29	0.60	12	1.33	-34.00	20292.00	21950	20230222	-44.97	7110	20231020	69.90	13290	-9.10	20240103	11400	5.96	20240108	21950	-44.97	20230222	7110	69.90	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
76	20240109	100800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12190	700	2	6.09	1449331870	120442	232.83	11890	12210	11770	14930	8050	11490	12033.47	1.14	0	5199	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1398	-358.53	0.60	12	1.05	-34.00	20292.00	21950	20230222	-44.46	7110	20231020	71.45	13290	-8.28	20240103	11400	6.93	20240108	21950	-44.46	20230222	7110	71.45	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
77	20240109	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11800	310	2	2.70	397287890	33303	64.38	11890	12100	11770	14930	8050	11490	11929.58	1.14	0	-4752	11830	11660	11530	11360	11230	11595	11295	57	3440	500	7120	10	1	11469842	1353	-347.06	0.58	12	0.29	-34.00	20292.00	21950	20230222	-46.24	7110	20231020	65.96	13290	-11.21	20240103	11400	3.51	20240108	21950	-46.24	20230222	7110	65.96	20231020	4.22	N	123420	500	57 억	130493	N	N	0	N	N
78	20240108	160759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11490	-30	5	-0.26	590087520	51295	74.66	11520	11700	11400	14970	8070	11520	11503.83	1.06	-181	9571	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1318	-337.94	0.57	12	0.45	-34.00	20292.00	21950	20230222	-47.65	7110	20231020	61.60	13290	-13.54	20240103	11400	0.79	20240108	21950	-47.65	20230222	7110	61.60	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
79	20240108	150800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11510	-10	5	-0.09	570175330	49562	72.14	11520	11700	11400	14970	8070	11520	11504.28	1.06	-181	9213	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1320	-338.53	0.57	12	0.43	-34.00	20292.00	21950	20230222	-47.56	7110	20231020	61.88	13290	-13.39	20240103	11400	0.96	20240108	21950	-47.56	20230222	7110	61.88	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
80	20240108	140759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11410	-110	5	-0.95	468593210	40706	59.25	11520	11700	11400	14970	8070	11520	11511.65	1.06	-181	9584	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1309	-335.59	0.56	12	0.35	-34.00	20292.00	21950	20230222	-48.02	7110	20231020	60.48	13290	-14.15	20240103	11400	0.09	20240108	21950	-48.02	20230222	7110	60.48	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
81	20240108	130759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11540	20	2	0.17	392307350	34055	49.57	11520	11700	11400	14970	8070	11520	11519.82	1.06	-181	9010	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1324	-339.41	0.57	12	0.30	-34.00	20292.00	21950	20230222	-47.43	7110	20231020	62.31	13290	-13.17	20240103	11400	1.23	20240108	21950	-47.43	20230222	7110	62.31	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
82	20240108	120759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11560	40	2	0.35	354636990	30788	44.81	11520	11700	11400	14970	8070	11520	11518.68	1.06	-181	9886	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1326	-340.00	0.57	12	0.27	-34.00	20292.00	21950	20230222	-47.33	7110	20231020	62.59	13290	-13.02	20240103	11400	1.40	20240108	21950	-47.33	20230222	7110	62.59	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
83	20240108	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11590	70	2	0.61	322578920	28018	40.78	11520	11700	11400	14970	8070	11520	11513.27	1.06	-181	9488	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1329	-340.88	0.57	12	0.24	-34.00	20292.00	21950	20230222	-47.20	7110	20231020	63.01	13290	-12.79	20240103	11400	1.67	20240108	21950	-47.20	20230222	7110	63.01	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
84	20240108	100800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11560	40	2	0.35	226113680	19707	28.68	11520	11610	11400	14970	8070	11520	11473.75	1.06	-181	5083	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1326	-340.00	0.57	12	0.17	-34.00	20292.00	21950	20230222	-47.33	7110	20231020	62.59	13290	-13.02	20240103	11400	1.40	20240108	21950	-47.33	20230222	7110	62.59	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
85	20240108	090758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11580	60	2	0.52	36311860	3161	4.60	11520	11610	11430	14970	8070	11520	11487.35	1.06	-181	1248	12066	11792	11646	11372	11226	11720	11300	57	3450	500	7140	10	1	11469842	1328	-340.59	0.57	12	0.03	-34.00	20292.00	21950	20230222	-47.24	7110	20231020	62.87	13290	-12.87	20240103	11430	1.31	20240108	21950	-47.24	20230222	7110	62.87	20231020	4.20	N	123420	500	57 억	121023	N	N	0	N	N
86	20240105	160758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11520	-200	5	-1.71	776207900	66366	42.12	11720	11920	11500	15230	8210	11720	11697.56	1.04	0	1927	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1321	-338.82	0.57	12	0.58	-34.00	20292.00	21950	20230222	-47.52	7110	20231020	62.03	13290	-13.32	20240103	11500	0.17	20240105	21950	-47.52	20230222	7110	62.03	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
87	20240105	150800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11550	-170	5	-1.45	620265890	52826	33.53	11720	11920	11550	15230	8210	11720	11741.76	1.04	0	875	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1325	-339.71	0.57	12	0.46	-34.00	20292.00	21950	20230222	-47.38	7110	20231020	62.45	13290	-13.09	20240103	11550	0.00	20240105	21950	-47.38	20230222	7110	62.45	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
88	20240105	140756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11700	-20	5	-0.17	485854280	41256	26.19	11720	11920	11600	15230	8210	11720	11776.85	1.04	0	1065	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1342	-344.12	0.58	12	0.36	-34.00	20292.00	21950	20230222	-46.70	7110	20231020	64.56	13290	-11.96	20240103	11600	0.86	20240105	21950	-46.70	20230222	7110	64.56	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
89	20240105	130758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11750	30	2	0.26	434521410	36862	23.40	11720	11920	11600	15230	8210	11720	11788.15	1.04	0	1238	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1348	-345.59	0.58	12	0.32	-34.00	20292.00	21950	20230222	-46.47	7110	20231020	65.26	13290	-11.59	20240103	11600	1.29	20240105	21950	-46.47	20230222	7110	65.26	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
90	20240105	120758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11730	10	2	0.09	375797810	31855	20.22	11720	11920	11600	15230	8210	11720	11797.62	1.04	0	1411	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1345	-345.00	0.58	12	0.28	-34.00	20292.00	21950	20230222	-46.56	7110	20231020	64.98	13290	-11.74	20240103	11600	1.12	20240105	21950	-46.56	20230222	7110	64.98	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
91	20240105	110756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11710	-10	5	-0.09	348522390	29532	18.75	11720	11920	11600	15230	8210	11720	11802.07	1.04	0	1341	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1343	-344.41	0.58	12	0.26	-34.00	20292.00	21950	20230222	-46.65	7110	20231020	64.70	13290	-11.89	20240103	11600	0.95	20240105	21950	-46.65	20230222	7110	64.70	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
92	20240105	100800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11890	170	2	1.45	232474470	19688	12.50	11720	11920	11600	15230	8210	11720	11808.82	1.04	0	2207	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1364	-349.71	0.59	12	0.17	-34.00	20292.00	21950	20230222	-45.83	7110	20231020	67.23	13290	-10.53	20240103	11600	2.50	20240105	21950	-45.83	20230222	7110	67.23	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
93	20240105	090756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	150	2	1.28	81708970	6964	4.42	11720	11870	11600	15230	8210	11720	11733.43	1.04	0	1306	12273	11996	11803	11526	11333	11900	11430	57	3510	500	7260	10	1	11469842	1361	-349.12	0.58	12	0.06	-34.00	20292.00	21950	20230222	-45.92	7110	20231020	66.95	13290	-10.68	20240103	11600	2.33	20240105	21950	-45.92	20230222	7110	66.95	20231020	4.24	N	123420	500	57 억	119292	N	N	0	N	N
94	20240104	160754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11720	-680	5	-5.48	1838146880	156168	82.24	11950	12080	11610	16120	8680	12400	11770.47	1.05	0	-3715	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1344	-344.71	0.58	12	1.36	-34.00	20292.00	21950	20230222	-46.61	7110	20231020	64.84	13290	-11.81	20240103	11610	0.95	20240104	21950	-46.61	20230222	7110	64.84	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
95	20240104	150755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11730	-670	5	-5.40	1779398880	151156	79.60	11950	12080	11610	16120	8680	12400	11771.94	1.05	0	-4083	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1345	-345.00	0.58	12	1.32	-34.00	20292.00	21950	20230222	-46.56	7110	20231020	64.98	13290	-11.74	20240103	11610	1.03	20240104	21950	-46.56	20230222	7110	64.98	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
96	20240104	140756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11840	-560	5	-4.52	1673348490	142137	74.85	11950	12080	11610	16120	8680	12400	11772.79	1.05	0	-3847	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1358	-348.24	0.58	12	1.24	-34.00	20292.00	21950	20230222	-46.06	7110	20231020	66.53	13290	-10.91	20240103	11610	1.98	20240104	21950	-46.06	20230222	7110	66.53	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
97	20240104	130756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11680	-720	5	-5.81	1548664400	131513	69.26	11950	12080	11610	16120	8680	12400	11775.75	1.05	0	-6335	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1340	-343.53	0.58	12	1.15	-34.00	20292.00	21950	20230222	-46.79	7110	20231020	64.28	13290	-12.11	20240103	11610	0.60	20240104	21950	-46.79	20230222	7110	64.28	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
98	20240104	120754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11640	-760	5	-6.13	1420575810	120518	63.47	11950	12080	11640	16120	8680	12400	11787.25	1.05	0	-6548	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1335	-342.35	0.57	12	1.05	-34.00	20292.00	21950	20230222	-46.97	7110	20231020	63.71	13290	-12.42	20240103	11640	0.00	20240104	21950	-46.97	20230222	7110	63.71	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
99	20240104	110753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11670	-730	5	-5.89	1296308130	109866	57.86	11950	12080	11670	16120	8680	12400	11798.99	1.05	0	-6518	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1339	-343.24	0.58	12	0.96	-34.00	20292.00	21950	20230222	-46.83	7110	20231020	64.14	13290	-12.19	20240103	11670	0.00	20240104	21950	-46.83	20230222	7110	64.14	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
100	20240104	100753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11780	-620	5	-5.00	1035695810	87628	46.15	11950	12080	11670	16120	8680	12400	11819.23	1.05	0	22	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1351	-346.47	0.58	12	0.76	-34.00	20292.00	21950	20230222	-46.33	7110	20231020	65.68	13290	-11.36	20240103	11670	0.94	20240104	21950	-46.33	20230222	7110	65.68	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
101	20240104	090756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11720	-680	5	-5.48	457470580	38514	20.28	11950	12080	11720	16120	8680	12400	11878.03	1.05	0	1052	13593	12996	12693	12096	11793	12845	11945	57	3720	500	7680	10	1	11469842	1344	-344.71	0.58	12	0.34	-34.00	20292.00	21950	20230222	-46.61	7110	20231020	64.84	13290	-11.81	20240103	11720	0.00	20240104	21950	-46.61	20230222	7110	64.84	20231020	4.17	N	123420	500	57 억	121004	N	N	0	N	N
102	20240103	160752	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12400	-180	5	-1.43	2288746400	179246	200.38	12800	13290	12390	16350	8810	12580	12769.50	1.15	-2363	-9191	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1422	-364.71	0.61	12	1.56	-34.00	20292.00	21950	20230222	-43.51	7110	20231020	74.40	13290	-6.70	20240103	12300	0.81	20240102	21950	-43.51	20230222	7110	74.40	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
103	20240103	150751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12470	-110	5	-0.87	2100025180	164051	183.40	12800	13290	12390	16350	8810	12580	12801.19	1.15	-2363	-10888	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1430	-366.76	0.61	12	1.43	-34.00	20292.00	21950	20230222	-43.19	7110	20231020	75.39	13290	-6.17	20240103	12300	1.38	20240102	21950	-43.19	20230222	7110	75.39	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
104	20240103	140748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12560	-20	5	-0.16	1797364060	139808	156.29	12800	13290	12480	16350	8810	12580	12856.15	1.15	-2363	-8795	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1441	-369.41	0.62	12	1.22	-34.00	20292.00	21950	20230222	-42.78	7110	20231020	76.65	13290	-5.49	20240103	12300	2.11	20240102	21950	-42.78	20230222	7110	76.65	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
105	20240103	130751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12730	150	2	1.19	1520987650	117829	131.72	12800	13290	12700	16350	8810	12580	12908.71	1.15	-2363	-9651	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1460	-374.41	0.63	12	1.03	-34.00	20292.00	21950	20230222	-42.00	7110	20231020	79.04	13290	-4.21	20240103	12300	3.50	20240102	21950	-42.00	20230222	7110	79.04	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
106	20240103	120754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12810	230	2	1.83	1383104380	107001	119.62	12800	13290	12760	16350	8810	12580	12926.42	1.15	-2363	-5561	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1469	-376.76	0.63	12	0.93	-34.00	20292.00	21950	20230222	-41.64	7110	20231020	80.17	13290	-3.61	20240103	12300	4.15	20240102	21950	-41.64	20230222	7110	80.17	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
107	20240103	110749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12850	270	2	2.15	1274820800	98560	110.18	12800	13290	12760	16350	8810	12580	12934.83	1.15	-2363	-1871	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1474	-377.94	0.63	12	0.86	-34.00	20292.00	21950	20230222	-41.46	7110	20231020	80.73	13290	-3.31	20240103	12300	4.47	20240102	21950	-41.46	20230222	7110	80.73	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
108	20240103	100751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12980	400	2	3.18	1047767290	80958	90.50	12800	13290	12760	16350	8810	12580	12942.56	1.15	-2363	-1581	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1489	-381.76	0.64	12	0.71	-34.00	20292.00	21950	20230222	-40.87	7110	20231020	82.56	13290	-2.33	20240103	12300	5.53	20240102	21950	-40.87	20230222	7110	82.56	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
109	20240103	090750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12840	260	2	2.07	338410130	26357	29.46	12800	12970	12780	16350	8810	12580	12840.48	1.15	-2363	-1225	13020	12800	12550	12330	12080	12675	12205	57	3770	500	7790	10	1	11469842	1473	-377.65	0.63	12	0.23	-34.00	20292.00	21950	20230222	-41.50	7110	20231020	80.59	12970	-1.00	20240103	12300	4.39	20240102	21950	-41.50	20230222	7110	80.59	20231020	4.19	N	123420	500	57 억	131648	N	N	0	N	N
110	20240102	160750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12580	170	2	1.37	1109285980	88761	113.44	12730	12770	12300	16130	8690	12410	12499.24	1.14	0	3085	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1443	-370.00	0.62	12	0.77	-34.00	20292.00	21950	20230222	-42.69	7110	20231020	76.93	12770	-1.49	20240102	12300	2.28	20240102	21950	-42.69	20230222	7110	76.93	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
111	20240102	150749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12580	170	2	1.37	1056348350	84552	108.06	12730	12770	12300	16130	8690	12410	12495.45	1.14	0	2391	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1443	-370.00	0.62	12	0.74	-34.00	20292.00	21950	20230222	-42.69	7110	20231020	76.93	12770	-1.49	20240102	12300	2.28	20240102	21950	-42.69	20230222	7110	76.93	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
112	20240102	140750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12480	70	2	0.56	895961980	71777	91.73	12730	12770	12300	16130	8690	12410	12484.61	1.14	0	452	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1431	-367.06	0.62	12	0.63	-34.00	20292.00	21950	20230222	-43.14	7110	20231020	75.53	12770	-2.27	20240102	12300	1.46	20240102	21950	-43.14	20230222	7110	75.53	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
113	20240102	130745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12540	130	2	1.05	794707960	63665	81.37	12730	12770	12300	16130	8690	12410	12484.95	1.14	0	-2513	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1438	-368.82	0.62	12	0.56	-34.00	20292.00	21950	20230222	-42.87	7110	20231020	76.37	12770	-1.80	20240102	12300	1.95	20240102	21950	-42.87	20230222	7110	76.37	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
114	20240102	120744	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	110	2	0.89	695875370	55796	71.31	12730	12770	12300	16130	8690	12410	12474.02	1.14	0	-2610	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1436	-368.24	0.62	12	0.49	-34.00	20292.00	21950	20230222	-42.96	7110	20231020	76.09	12770	-1.96	20240102	12300	1.79	20240102	21950	-42.96	20230222	7110	76.09	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
115	20240102	110745	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12370	-40	5	-0.32	549574840	44042	56.29	12730	12770	12300	16130	8690	12410	12481.61	1.14	0	-5699	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1419	-363.82	0.61	12	0.38	-34.00	20292.00	21950	20230222	-43.64	7110	20231020	73.98	12770	-3.13	20240102	12300	0.57	20240102	21950	-43.64	20230222	7110	73.98	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
116	20240102	100737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12440	30	2	0.24	209532640	16604	21.22	12730	12770	12430	16130	8690	12410	12647.39	1.14	0	-1752	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1427	-365.88	0.61	12	0.14	-34.00	20292.00	21950	20230222	-43.33	7110	20231020	74.96	12770	-2.58	20240102	12430	0.08	20240102	21950	-43.33	20230222	7110	74.96	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N
117	20240102	090728	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12410	0	3	0.00	0	0	0.00	0	0	0	16130	8690	12410	0.00	1.14	0	0	12930	12670	12490	12230	12050	12580	12140	57	3720	500	7690	10	1	11469842	1423	-365.00	0.61	12	0.00	-34.00	20292.00	21950	20230222	-43.46	7110	20231020	74.54	0	0.00	0	0	0.00	0	21950	-43.46	20230222	7110	74.54	20231020	4.20	N	123420	500	57 억	130843	N	N	1	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History