KissMeData/127710/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

48 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	investmentCareful	shortOverheated
2	20240123	120833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1233	2	2	0.16	34035484	27684	62.58	1231	1238	1222	1600	862	1231	1229.43	0.06	0	0	1264	1247	1233	1216	1202	1246	1215	175	369	500	860	1	1	34904082	430	2.47	0.23	12	0.08	500.00	5445.00	1921	20230131	-35.81	1169	20230727	5.47	1298	-5.01	20240112	1204	2.41	20240102	1921	-35.81	20230131	1169	5.47	20230727	0.55	N	127710	500	174 억	6747	N	N	N	N
3	20240123	110830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1237	6	2	0.49	13139343	10655	24.09	1231	1238	1230	1600	862	1231	1233.16	0.06	0	0	1264	1247	1233	1216	1202	1246	1215	175	369	500	860	1	1	34904082	432	2.47	0.23	12	0.03	500.00	5445.00	1921	20230131	-35.61	1169	20230727	5.82	1298	-4.70	20240112	1204	2.74	20240102	1921	-35.61	20230131	1169	5.82	20230727	0.55	N	127710	500	174 억	6747	N	N	N	N
4	20240123	100830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1232	1	2	0.08	1664300	1351	3.05	1231	1238	1231	1600	862	1231	1231.90	0.06	0	0	1264	1247	1233	1216	1202	1246	1215	175	369	500	860	1	1	34904082	430	2.46	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.87	1169	20230727	5.39	1298	-5.08	20240112	1204	2.33	20240102	1921	-35.87	20230131	1169	5.39	20230727	0.55	N	127710	500	174 억	6747	N	N	N	N
5	20240123	090831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	0	3	0.00	999572	812	1.84	1231	1231	1231	1600	862	1231	1231.00	0.06	0	0	1264	1247	1233	1216	1202	1246	1215	175	369	500	860	1	1	34904082	430	2.46	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.92	1169	20230727	5.30	1298	-5.16	20240112	1204	2.24	20240102	1921	-35.92	20230131	1169	5.30	20230727	0.55	N	127710	500	174 억	6747	N	N	N	N
6	20240119	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	-13	5	-1.05	13183794	10675	58.87	1244	1244	1230	1617	871	1244	1235.02	0.07	-61	-61	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	430	2.46	0.23	12	0.03	500.00	5445.00	1921	20230131	-35.92	1169	20230727	5.30	1298	-5.16	20240112	1204	2.24	20240102	1921	-35.92	20230131	1169	5.30	20230727	0.60	N	127710	500	174 억	6990	N	N	N	N
7	20240119	150827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	-2	5	-0.16	11374024	9205	50.77	1244	1244	1230	1617	871	1244	1235.64	0.07	-56	-56	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	434	2.48	0.23	12	0.03	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1298	-4.31	20240112	1204	3.16	20240102	1921	-35.35	20230131	1169	6.24	20230727	0.60	N	127710	500	174 억	6995	N	N	N	N
8	20240119	140826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1235	-9	5	-0.72	8484677	6860	37.83	1244	1244	1230	1617	871	1244	1236.83	0.07	-56	-56	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	431	2.47	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.71	1169	20230727	5.65	1298	-4.85	20240112	1204	2.57	20240102	1921	-35.71	20230131	1169	5.65	20230727	0.60	N	127710	500	174 억	6995	N	N	N	N
9	20240119	130826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1235	-9	5	-0.72	7267104	5875	32.40	1244	1244	1230	1617	871	1244	1236.95	0.07	-56	-56	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	431	2.47	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.71	1169	20230727	5.65	1298	-4.85	20240112	1204	2.57	20240102	1921	-35.71	20230131	1169	5.65	20230727	0.60	N	127710	500	174 억	6995	N	N	N	N
10	20240119	120829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1239	-5	5	-0.40	6013976	4862	26.81	1244	1244	1230	1617	871	1244	1236.93	0.07	-39	-39	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	432	2.48	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.50	1169	20230727	5.99	1298	-4.55	20240112	1204	2.91	20240102	1921	-35.50	20230131	1169	5.99	20230727	0.60	N	127710	500	174 억	7012	N	N	N	N
11	20240119	110828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	-2	5	-0.16	5996613	4848	26.74	1244	1244	1230	1617	871	1244	1236.93	0.07	-39	-39	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	434	2.48	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1298	-4.31	20240112	1204	3.16	20240102	1921	-35.35	20230131	1169	6.24	20230727	0.60	N	127710	500	174 억	7012	N	N	N	N
12	20240119	100832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1239	-5	5	-0.40	3555375	2876	15.86	1244	1244	1233	1617	871	1244	1236.22	0.07	-39	-39	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	432	2.48	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.50	1169	20230727	5.99	1298	-4.55	20240112	1204	2.91	20240102	1921	-35.50	20230131	1169	5.99	20230727	0.60	N	127710	500	174 억	7012	N	N	N	N
13	20240119	090825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1236	-8	5	-0.64	1379061	1114	6.14	1244	1244	1236	1617	871	1244	1237.94	0.07	-39	-39	1275	1259	1244	1228	1213	1267	1236	175	373	500	870	1	1	34904082	431	2.47	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.66	1169	20230727	5.73	1298	-4.78	20240112	1204	2.66	20240102	1921	-35.66	20230131	1169	5.73	20230727	0.60	N	127710	500	174 억	7012	N	N	N	N
14	20240118	160823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1244	14	2	1.14	22473472	18131	118.12	1230	1260	1229	1599	861	1230	1239.49	0.07	-134	-134	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	434	2.49	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.24	1169	20230727	6.42	1298	-4.16	20240112	1204	3.32	20240102	1921	-35.24	20230131	1169	6.42	20230727	0.64	N	127710	500	174 억	7051	N	N	N	N
15	20240118	150825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1240	10	2	0.81	21400302	17268	112.50	1230	1260	1229	1599	861	1230	1239.30	0.07	-134	-134	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	433	2.48	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.45	1169	20230727	6.07	1298	-4.47	20240112	1204	2.99	20240102	1921	-35.45	20230131	1169	6.07	20230727	0.64	N	127710	500	174 억	7051	N	N	N	N
16	20240118	140825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1244	14	2	1.14	20466157	16515	107.60	1230	1260	1229	1599	861	1230	1239.25	0.07	-129	-129	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	434	2.49	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.24	1169	20230727	6.42	1298	-4.16	20240112	1204	3.32	20240102	1921	-35.24	20230131	1169	6.42	20230727	0.64	N	127710	500	174 억	7056	N	N	N	N
17	20240118	130823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	22	2	1.79	20201923	16303	106.22	1230	1260	1229	1599	861	1230	1239.15	0.07	-129	-129	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	437	2.50	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1298	-3.54	20240112	1204	3.99	20240102	1921	-34.83	20230131	1169	7.10	20230727	0.64	N	127710	500	174 억	7056	N	N	N	N
18	20240118	120826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1243	13	2	1.06	20194407	16297	106.18	1230	1260	1229	1599	861	1230	1239.15	0.07	-129	-129	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	434	2.49	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.29	1169	20230727	6.33	1298	-4.24	20240112	1204	3.24	20240102	1921	-35.29	20230131	1169	6.33	20230727	0.64	N	127710	500	174 억	7056	N	N	N	N
19	20240118	110826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1243	13	2	1.06	18488985	14925	97.24	1230	1260	1229	1599	861	1230	1238.79	0.07	-142	-142	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	434	2.49	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.29	1169	20230727	6.33	1298	-4.24	20240112	1204	3.24	20240102	1921	-35.29	20230131	1169	6.33	20230727	0.64	N	127710	500	174 억	7043	N	N	N	N
20	20240118	100822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1243	13	2	1.06	14366681	11609	75.63	1230	1260	1229	1599	861	1230	1237.55	0.07	-142	-142	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	434	2.49	0.23	12	0.03	500.00	5445.00	1921	20230131	-35.29	1169	20230727	6.33	1298	-4.24	20240112	1204	3.24	20240102	1921	-35.29	20230131	1169	6.33	20230727	0.64	N	127710	500	174 억	7043	N	N	N	N
21	20240118	090823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1230	0	3	0.00	666660	542	3.53	1230	1230	1230	1599	861	1230	1230.00	0.07	-42	-42	1261	1245	1226	1210	1191	1236	1201	175	369	500	860	1	1	34904082	429	2.46	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.97	1169	20230727	5.22	1298	-5.24	20240112	1204	2.16	20240102	1921	-35.97	20230131	1169	5.22	20230727	0.64	N	127710	500	174 억	7143	N	N	N	N
22	20240117	160821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1230	-9	5	-0.73	18711929	15349	56.93	1231	1242	1207	1610	868	1239	1219.10	0.07	-40	-40	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	429	2.46	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.97	1169	20230727	5.22	1298	-5.24	20240112	1204	2.16	20240102	1921	-35.97	20230131	1169	5.22	20230727	0.65	N	127710	500	174 억	7185	N	N	N	N
23	20240117	150824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	-8	5	-0.65	17959167	14737	54.66	1231	1242	1207	1610	868	1239	1218.64	0.07	-40	-42	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	430	2.46	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.92	1169	20230727	5.30	1298	-5.16	20240112	1204	2.24	20240102	1921	-35.92	20230131	1169	5.30	20230727	0.65	N	127710	500	174 억	7185	N	N	N	N
24	20240117	140821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1230	-9	5	-0.73	16421478	13479	50.00	1231	1242	1207	1610	868	1239	1218.30	0.07	-13	-13	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	429	2.46	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.97	1169	20230727	5.22	1298	-5.24	20240112	1204	2.16	20240102	1921	-35.97	20230131	1169	5.22	20230727	0.65	N	127710	500	174 억	7212	N	N	N	N
25	20240117	130822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1241	2	2	0.16	16199686	13300	49.33	1231	1242	1207	1610	868	1239	1218.02	0.07	-13	-13	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	433	2.48	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.40	1169	20230727	6.16	1298	-4.39	20240112	1204	3.07	20240102	1921	-35.40	20230131	1169	6.16	20230727	0.65	N	127710	500	174 억	7212	N	N	N	N
26	20240117	120824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1228	-11	5	-0.89	15719291	12912	47.89	1231	1242	1207	1610	868	1239	1217.42	0.07	-13	-13	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	429	2.46	0.23	12	0.04	500.00	5445.00	1921	20230131	-36.07	1169	20230727	5.05	1298	-5.39	20240112	1204	1.99	20240102	1921	-36.07	20230131	1169	5.05	20230727	0.65	N	127710	500	174 억	7212	N	N	N	N
27	20240117	110824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1218	-21	5	-1.69	13070003	10738	39.83	1231	1242	1207	1610	868	1239	1217.17	0.07	-13	17	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	425	2.44	0.22	12	0.03	500.00	5445.00	1921	20230131	-36.60	1169	20230727	4.19	1298	-6.16	20240112	1204	1.16	20240102	1921	-36.60	20230131	1169	4.19	20230727	0.65	N	127710	500	174 억	7212	N	N	N	N
28	20240117	100820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1238	-1	5	-0.08	2193178	1778	6.60	1231	1242	1226	1610	868	1239	1233.51	0.07	-13	-13	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	432	2.48	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.55	1169	20230727	5.90	1298	-4.62	20240112	1204	2.82	20240102	1921	-35.55	20230131	1169	5.90	20230727	0.65	N	127710	500	174 억	7212	N	N	N	N
29	20240117	090824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	3	2	0.24	958149	774	2.87	1231	1242	1231	1610	868	1239	1237.92	0.07	-13	-13	1259	1249	1240	1230	1221	1254	1235	175	371	500	860	1	1	34904082	434	2.48	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1298	-4.31	20240112	1204	3.16	20240102	1921	-35.35	20230131	1169	6.24	20230727	0.65	N	127710	500	174 억	7212	N	N	N	N
30	20240116	160820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1239	-11	5	-0.88	33409086	26954	155.14	1238	1250	1231	1625	875	1250	1239.53	0.07	345	345	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	432	2.48	0.23	12	0.08	500.00	5445.00	1921	20230131	-35.50	1169	20230727	5.99	1298	-4.55	20240112	1204	2.91	20240102	1921	-35.50	20230131	1169	5.99	20230727	0.67	N	127710	500	174 억	7225	N	N	N	N
31	20240116	150819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1247	-3	5	-0.24	17782738	14342	82.55	1238	1250	1231	1625	875	1250	1239.91	0.07	345	345	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	435	2.49	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.09	1169	20230727	6.67	1298	-3.93	20240112	1204	3.57	20240102	1921	-35.09	20230131	1169	6.67	20230727	0.67	N	127710	500	174 억	7225	N	N	N	N
32	20240116	140821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	-1	5	-0.08	15705235	12666	72.90	1238	1250	1231	1625	875	1250	1239.95	0.07	333	333	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.98	1169	20230727	6.84	1298	-3.78	20240112	1204	3.74	20240102	1921	-34.98	20230131	1169	6.84	20230727	0.67	N	127710	500	174 억	7213	N	N	N	N
33	20240116	130822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	0	3	0.00	15686500	12651	72.82	1238	1250	1231	1625	875	1250	1239.94	0.07	333	333	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1298	-3.70	20240112	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.67	N	127710	500	174 억	7213	N	N	N	N
34	20240116	120821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1247	-3	5	-0.24	12100934	9779	56.29	1238	1250	1231	1625	875	1250	1237.44	0.07	333	1125	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	435	2.49	0.23	12	0.03	500.00	5445.00	1921	20230131	-35.09	1169	20230727	6.67	1298	-3.93	20240112	1204	3.57	20240102	1921	-35.09	20230131	1169	6.67	20230727	0.67	N	127710	500	174 억	7213	N	N	N	N
35	20240116	110819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1247	-3	5	-0.24	1402994	1132	6.52	1238	1250	1238	1625	875	1250	1239.39	0.07	-57	-57	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	435	2.49	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.09	1169	20230727	6.67	1298	-3.93	20240112	1204	3.57	20240102	1921	-35.09	20230131	1169	6.67	20230727	0.67	N	127710	500	174 억	6823	N	N	N	N
36	20240116	100819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1241	-9	5	-0.72	1035689	836	4.81	1238	1250	1238	1625	875	1250	1238.86	0.07	-57	-57	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	433	2.48	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.40	1169	20230727	6.16	1298	-4.39	20240112	1204	3.07	20240102	1921	-35.40	20230131	1169	6.16	20230727	0.67	N	127710	500	174 억	6823	N	N	N	N
37	20240116	090817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1238	-12	5	-0.96	745276	602	3.46	1238	1238	1238	1625	875	1250	1238.00	0.07	-57	-57	1267	1258	1245	1236	1223	1263	1241	175	375	500	870	1	1	34904082	432	2.48	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.55	1169	20230727	5.90	1298	-4.62	20240112	1204	2.82	20240102	1921	-35.55	20230131	1169	5.90	20230727	0.67	N	127710	500	174 억	6823	N	N	N	N
38	20240115	160817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	0	3	0.00	21575226	17373	121.04	1243	1254	1232	1625	875	1250	1241.88	0.07	-18	-18	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1298	-3.70	20240112	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.67	N	127710	500	174 억	6880	N	N	N	N
39	20240115	150818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	-2	5	-0.16	20068992	16162	112.60	1243	1254	1232	1625	875	1250	1241.74	0.07	-18	-18	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1298	-3.85	20240112	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.67	N	127710	500	174 억	6880	N	N	N	N
40	20240115	140818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	0	3	0.00	19698191	15865	110.53	1243	1254	1232	1625	875	1250	1241.61	0.07	-6	-6	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1298	-3.70	20240112	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.67	N	127710	500	174 억	6892	N	N	N	N
41	20240115	130816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	-2	5	-0.16	18180681	14651	102.08	1243	1254	1232	1625	875	1250	1240.92	0.07	-6	-6	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1298	-3.85	20240112	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.67	N	127710	500	174 억	6892	N	N	N	N
42	20240115	120818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1254	4	2	0.32	17553571	14149	98.58	1243	1254	1232	1625	875	1250	1240.62	0.07	-6	-6	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	438	2.51	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.72	1169	20230727	7.27	1298	-3.39	20240112	1204	4.15	20240102	1921	-34.72	20230131	1169	7.27	20230727	0.67	N	127710	500	174 억	6892	N	N	N	N
43	20240115	110817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1251	1	2	0.08	16141589	13021	90.72	1243	1252	1232	1625	875	1250	1239.66	0.07	6	6	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	437	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.88	1169	20230727	7.01	1298	-3.62	20240112	1204	3.90	20240102	1921	-34.88	20230131	1169	7.01	20230727	0.67	N	127710	500	174 억	6904	N	N	N	N
44	20240115	100815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1240	-10	5	-0.80	9520612	7714	53.74	1243	1251	1232	1625	875	1250	1234.20	0.07	6	6	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	433	2.48	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.45	1169	20230727	6.07	1298	-4.47	20240112	1204	2.99	20240102	1921	-35.45	20230131	1169	6.07	20230727	0.67	N	127710	500	174 억	6904	N	N	N	N
45	20240115	090817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1251	1	2	0.08	331918	266	1.85	1243	1251	1243	1625	875	1250	1247.81	0.07	-13	-13	1317	1283	1264	1230	1211	1274	1221	175	375	500	870	1	1	34904082	437	2.50	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.88	1169	20230727	7.01	1298	-3.62	20240112	1204	3.90	20240102	1921	-34.88	20230131	1169	7.01	20230727	0.67	N	127710	500	174 억	6885	N	N	N	N
46	20240112	160827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	-10	5	-0.79	18281931	14352	62.66	1260	1298	1245	1638	882	1260	1273.82	0.07	-321	-391	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	436	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1298	-3.70	20240112	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.69	N	127710	500	174 억	6898	N	N	N	N
47	20240112	150815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1269	9	2	0.71	16460369	12896	56.30	1260	1298	1245	1638	882	1260	1276.39	0.07	-332	-402	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	443	2.54	0.23	12	0.04	500.00	5445.00	1921	20230131	-33.94	1169	20230727	8.55	1298	-2.23	20240112	1204	5.40	20240102	1921	-33.94	20230131	1169	8.55	20230727	0.69	N	127710	500	174 억	6887	N	N	N	N
48	20240112	140814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1274	14	2	1.11	12204556	9526	41.59	1260	1298	1260	1638	882	1260	1281.18	0.07	-328	-398	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	445	2.55	0.23	12	0.03	500.00	5445.00	1921	20230131	-33.68	1169	20230727	8.98	1298	-1.85	20240112	1204	5.81	20240102	1921	-33.68	20230131	1169	8.98	20230727	0.69	N	127710	500	174 억	6891	N	N	N	N
49	20240112	130810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1283	23	2	1.83	9982938	7790	34.01	1260	1298	1260	1638	882	1260	1281.51	0.07	-284	-284	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	448	2.57	0.24	12	0.02	500.00	5445.00	1921	20230131	-33.21	1169	20230727	9.75	1298	-1.16	20240112	1204	6.56	20240102	1921	-33.21	20230131	1169	9.75	20230727	0.69	N	127710	500	174 억	6935	N	N	N	N
50	20240112	120815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1283	23	2	1.83	8969457	7000	30.56	1260	1298	1260	1638	882	1260	1281.35	0.07	-244	-244	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	448	2.57	0.24	12	0.02	500.00	5445.00	1921	20230131	-33.21	1169	20230727	9.75	1298	-1.16	20240112	1204	6.56	20240102	1921	-33.21	20230131	1169	9.75	20230727	0.69	N	127710	500	174 억	6975	N	N	N	N
51	20240112	110810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1284	24	2	1.90	7622967	5951	25.98	1260	1298	1260	1638	882	1260	1280.96	0.07	-197	-197	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	448	2.57	0.24	12	0.02	500.00	5445.00	1921	20230131	-33.16	1169	20230727	9.84	1298	-1.08	20240112	1204	6.64	20240102	1921	-33.16	20230131	1169	9.84	20230727	0.69	N	127710	500	174 억	7022	N	N	N	N
52	20240112	100811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1275	15	2	1.19	5461827	4263	18.61	1260	1298	1260	1638	882	1260	1281.22	0.07	-197	-197	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	445	2.55	0.23	12	0.01	500.00	5445.00	1921	20230131	-33.63	1169	20230727	9.07	1298	-1.77	20240112	1204	5.90	20240102	1921	-33.63	20230131	1169	9.07	20230727	0.69	N	127710	500	174 억	7022	N	N	N	N
53	20240112	090813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1285	25	2	1.98	944635	739	3.23	1260	1298	1260	1638	882	1260	1278.26	0.07	-71	-71	1305	1282	1264	1241	1223	1294	1253	175	378	500	880	1	1	34904082	449	2.57	0.24	12	0.00	500.00	5445.00	1921	20230131	-33.11	1169	20230727	9.92	1298	-1.00	20240112	1204	6.73	20240102	1921	-33.11	20230131	1169	9.92	20230727	0.69	N	127710	500	174 억	7148	N	N	N	N
54	20240111	160807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1260	1	2	0.08	28860589	22904	231.42	1258	1287	1246	1636	882	1259	1260.07	0.07	457	457	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	440	2.52	0.23	12	0.07	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1287	-2.10	20240111	1204	4.65	20240102	1921	-34.41	20230131	1169	7.78	20230727	0.70	N	127710	500	174 억	7219	N	N	N	N
55	20240111	150812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1286	27	2	2.14	27746982	22022	222.51	1258	1287	1246	1636	882	1259	1259.97	0.07	438	438	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	449	2.57	0.24	12	0.06	500.00	5445.00	1921	20230131	-33.06	1169	20230727	10.01	1287	-0.08	20240111	1204	6.81	20240102	1921	-33.06	20230131	1169	10.01	20230727	0.70	N	127710	500	174 억	7200	N	N	N	N
56	20240111	140810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	0	3	0.00	15164224	12083	122.09	1258	1259	1246	1636	882	1259	1255.00	0.07	273	273	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	439	2.52	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1277	-1.41	20240109	1204	4.57	20240102	1921	-34.46	20230131	1169	7.70	20230727	0.70	N	127710	500	174 억	7035	N	N	N	N
57	20240111	130808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	-9	5	-0.71	9219649	7358	74.35	1258	1258	1246	1636	882	1259	1253.01	0.07	273	273	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	436	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1277	-2.11	20240109	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.70	N	127710	500	174 억	7035	N	N	N	N
58	20240111	120808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1255	-4	5	-0.32	8234588	6570	66.38	1258	1258	1246	1636	882	1259	1253.36	0.07	273	273	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	438	2.51	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.67	1169	20230727	7.36	1277	-1.72	20240109	1204	4.24	20240102	1921	-34.67	20230131	1169	7.36	20230727	0.70	N	127710	500	174 억	7035	N	N	N	N
59	20240111	110810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1256	-3	5	-0.24	6670034	5320	53.75	1258	1258	1246	1636	882	1259	1253.77	0.07	273	273	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	438	2.51	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.62	1169	20230727	7.44	1277	-1.64	20240109	1204	4.32	20240102	1921	-34.62	20230131	1169	7.44	20230727	0.70	N	127710	500	174 억	7035	N	N	N	N
60	20240111	100809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	-10	5	-0.79	6292833	5018	50.70	1258	1258	1249	1636	882	1259	1254.05	0.07	262	262	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	436	2.50	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.98	1169	20230727	6.84	1277	-2.19	20240109	1204	3.74	20240102	1921	-34.98	20230131	1169	6.84	20230727	0.70	N	127710	500	174 억	7024	N	N	N	N
61	20240111	090808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1257	-2	5	-0.16	223923	178	1.80	1258	1258	1257	1636	882	1259	1257.99	0.06	0	0	1282	1270	1258	1246	1234	1264	1240	175	377	500	880	1	1	34904082	439	2.51	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.57	1169	20230727	7.53	1277	-1.57	20240109	1204	4.40	20240102	1921	-34.57	20230131	1169	7.53	20230727	0.70	N	127710	500	174 억	6762	N	N	N	N
62	20240110	160806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	-11	5	-0.87	12410727	9892	48.39	1270	1270	1246	1651	889	1270	1254.62	0.06	-2	-2	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	439	2.52	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1277	-1.41	20240109	1204	4.57	20240102	1921	-34.46	20230131	1169	7.70	20230727	0.70	N	127710	500	174 억	6762	N	N	N	N
63	20240110	150808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	-21	5	-1.65	11831412	9431	46.13	1270	1270	1246	1651	889	1270	1254.52	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	436	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.98	1169	20230727	6.84	1277	-2.19	20240109	1204	3.74	20240102	1921	-34.98	20230131	1169	6.84	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
64	20240110	140810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	-11	5	-0.87	11817673	9420	46.08	1270	1270	1246	1651	889	1270	1254.53	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	439	2.52	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1277	-1.41	20240109	1204	4.57	20240102	1921	-34.46	20230131	1169	7.70	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
65	20240110	130807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1251	-19	5	-1.50	9425965	7507	36.72	1270	1270	1246	1651	889	1270	1255.62	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	437	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.88	1169	20230727	7.01	1277	-2.04	20240109	1204	3.90	20240102	1921	-34.88	20230131	1169	7.01	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
66	20240110	120808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	-22	5	-1.73	9182125	7312	35.77	1270	1270	1246	1651	889	1270	1255.76	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	436	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1277	-2.27	20240109	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
67	20240110	110807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	-22	5	-1.73	8408885	6692	32.73	1270	1270	1246	1651	889	1270	1256.56	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	436	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1277	-2.27	20240109	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
68	20240110	100806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	-11	5	-0.87	7830472	6230	30.47	1270	1270	1246	1651	889	1270	1256.90	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	439	2.52	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1277	-1.41	20240109	1204	4.57	20240102	1921	-34.46	20230131	1169	7.70	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
69	20240110	090806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1246	-24	5	-1.89	4126510	3262	15.96	1270	1270	1246	1651	889	1270	1265.02	0.06	0	0	1288	1278	1267	1257	1246	1284	1263	175	381	500	880	1	1	34904082	435	2.49	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.14	1169	20230727	6.59	1277	-2.43	20240109	1204	3.49	20240102	1921	-35.14	20230131	1169	6.59	20230727	0.70	N	127710	500	174 억	6764	N	N	N	N
70	20240109	160804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1270	4	2	0.32	23107531	18266	108.31	1256	1277	1256	1645	887	1266	1265.06	0.06	4	4	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	443	2.54	0.23	12	0.05	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1277	-0.55	20240109	1204	5.48	20240102	1921	-33.89	20230131	1169	8.64	20230727	0.72	N	127710	500	174 억	6764	N	N	N	N
71	20240109	150805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1270	4	2	0.32	21499436	16998	100.79	1256	1277	1256	1645	887	1266	1264.82	0.06	0	802	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	443	2.54	0.23	12	0.05	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1277	-0.55	20240109	1204	5.48	20240102	1921	-33.89	20230131	1169	8.64	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
72	20240109	140805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1274	8	2	0.63	16214076	12839	76.13	1256	1274	1256	1645	887	1266	1262.88	0.06	0	1070	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	445	2.55	0.23	12	0.04	500.00	5445.00	1921	20230131	-33.68	1169	20230727	8.98	1275	-0.08	20240105	1204	5.81	20240102	1921	-33.68	20230131	1169	8.98	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
73	20240109	130805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1269	3	2	0.24	14190482	11245	66.68	1256	1270	1256	1645	887	1266	1261.94	0.06	0	1070	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	443	2.54	0.23	12	0.03	500.00	5445.00	1921	20230131	-33.94	1169	20230727	8.55	1275	-0.47	20240105	1204	5.40	20240102	1921	-33.94	20230131	1169	8.55	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
74	20240109	120811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1265	-1	5	-0.08	7982225	6331	37.54	1256	1270	1256	1645	887	1266	1260.82	0.06	0	1070	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	442	2.53	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.15	1169	20230727	8.21	1275	-0.78	20240105	1204	5.07	20240102	1921	-34.15	20230131	1169	8.21	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
75	20240109	110807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1264	-2	5	-0.16	7491405	5943	35.24	1256	1270	1256	1645	887	1266	1260.54	0.06	0	1070	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	441	2.53	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.20	1169	20230727	8.13	1275	-0.86	20240105	1204	4.98	20240102	1921	-34.20	20230131	1169	8.13	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
76	20240109	100805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1265	-1	5	-0.08	6821274	5411	32.09	1256	1270	1256	1645	887	1266	1260.63	0.06	0	1070	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	442	2.53	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.15	1169	20230727	8.21	1275	-0.78	20240105	1204	5.07	20240102	1921	-34.15	20230131	1169	8.21	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
77	20240109	090806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1265	-1	5	-0.08	3294031	2622	15.55	1256	1266	1256	1645	887	1266	1256.30	0.06	0	1070	1285	1275	1260	1250	1235	1280	1255	175	379	500	880	1	1	34904082	442	2.53	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.15	1169	20230727	8.21	1275	-0.78	20240105	1204	5.07	20240102	1921	-34.15	20230131	1169	8.21	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
78	20240108	160804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1266	14	2	1.12	21212594	16786	47.88	1245	1270	1245	1627	877	1252	1263.70	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	442	2.53	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.10	1169	20230727	8.30	1275	-0.71	20240105	1204	5.15	20240102	1921	-34.10	20230131	1169	8.30	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
79	20240108	150805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1266	14	2	1.12	20739112	16412	46.81	1245	1270	1245	1627	877	1252	1263.66	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	442	2.53	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.10	1169	20230727	8.30	1275	-0.71	20240105	1204	5.15	20240102	1921	-34.10	20230131	1169	8.30	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
80	20240108	140804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1265	13	2	1.04	14432906	11427	32.59	1245	1270	1245	1627	877	1252	1263.05	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	442	2.53	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.15	1169	20230727	8.21	1275	-0.78	20240105	1204	5.07	20240102	1921	-34.15	20230131	1169	8.21	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
81	20240108	130804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1255	3	2	0.24	14185057	11231	32.03	1245	1270	1245	1627	877	1252	1263.03	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	438	2.51	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.67	1169	20230727	7.36	1275	-1.57	20240105	1204	4.24	20240102	1921	-34.67	20230131	1169	7.36	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
82	20240108	120805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1268	16	2	1.28	13987197	11074	31.58	1245	1270	1245	1627	877	1252	1263.07	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	443	2.54	0.23	12	0.03	500.00	5445.00	1921	20230131	-33.99	1169	20230727	8.47	1275	-0.55	20240105	1204	5.32	20240102	1921	-33.99	20230131	1169	8.47	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
83	20240108	110806	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1264	12	2	0.96	7208057	5724	16.33	1245	1264	1245	1627	877	1252	1259.27	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	441	2.53	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.20	1169	20230727	8.13	1275	-0.86	20240105	1204	4.98	20240102	1921	-34.20	20230131	1169	8.13	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
84	20240108	100805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	0	3	0.00	1351619	1082	3.09	1245	1252	1245	1627	877	1252	1249.19	0.06	0	-83	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	437	2.50	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1275	-1.80	20240105	1204	3.99	20240102	1921	-34.83	20230131	1169	7.10	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
85	20240108	090803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	-2	5	-0.16	394885	316	0.90	1245	1251	1245	1627	877	1252	1249.64	0.06	0	0	1314	1282	1243	1211	1172	1263	1192	175	375	500	870	1	1	34904082	436	2.50	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1275	-1.96	20240105	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
86	20240105	160803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	-18	5	-1.42	43685347	34982	86.87	1275	1275	1204	1651	889	1270	1248.80	0.06	-40	-40	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	437	2.50	0.23	12	0.10	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1275	-1.80	20240105	1204	3.99	20240105	1921	-34.83	20230131	1169	7.10	20230727	0.72	N	127710	500	174 억	6760	N	N	N	N
87	20240105	150805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	-18	5	-1.42	41021644	32858	81.59	1275	1275	1204	1651	889	1270	1248.45	0.06	-37	43	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	437	2.50	0.23	12	0.09	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1275	-1.80	20240105	1204	3.99	20240105	1921	-34.83	20230131	1169	7.10	20230727	0.72	N	127710	500	174 억	6763	N	N	N	N
88	20240105	140801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1246	-24	5	-1.89	36217432	29012	72.04	1275	1275	1204	1651	889	1270	1248.36	0.06	0	1756	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	435	2.49	0.23	12	0.08	500.00	5445.00	1921	20230131	-35.14	1169	20230727	6.59	1275	-2.27	20240105	1204	3.49	20240105	1921	-35.14	20230131	1169	6.59	20230727	0.72	N	127710	500	174 억	6800	N	N	N	N
89	20240105	130803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	-28	5	-2.20	28997998	23189	57.58	1275	1275	1204	1651	889	1270	1250.51	0.06	0	1685	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	434	2.48	0.23	12	0.07	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1275	-2.59	20240105	1204	3.16	20240105	1921	-35.35	20230131	1169	6.24	20230727	0.72	N	127710	500	174 억	6800	N	N	N	N
90	20240105	120803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	-20	5	-1.57	24183054	19311	47.95	1275	1275	1204	1651	889	1270	1252.29	0.06	0	1685	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	436	2.50	0.23	12	0.06	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1275	-1.96	20240105	1204	3.82	20240105	1921	-34.93	20230131	1169	6.93	20230727	0.72	N	127710	500	174 억	6800	N	N	N	N
91	20240105	110801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	-22	5	-1.73	12901300	10273	25.51	1275	1275	1204	1651	889	1270	1255.85	0.06	0	1685	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	436	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1275	-2.12	20240105	1204	3.65	20240105	1921	-35.03	20230131	1169	6.76	20230727	0.72	N	127710	500	174 억	6800	N	N	N	N
92	20240105	100805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	-11	5	-0.87	8836853	7029	17.45	1275	1275	1204	1651	889	1270	1257.20	0.06	0	1685	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	439	2.52	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1275	-1.25	20240105	1204	4.57	20240105	1921	-34.46	20230131	1169	7.70	20230727	0.72	N	127710	500	174 억	6800	N	N	N	N
93	20240105	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1274	4	2	0.31	660500	520	1.29	1275	1275	1260	1651	889	1270	1270.19	0.06	0	0	1288	1279	1261	1252	1234	1283	1256	175	381	500	880	1	1	34904082	445	2.55	0.23	12	0.00	500.00	5445.00	1921	20230131	-33.68	1169	20230727	8.98	1275	-0.08	20240105	1204	5.81	20240102	1921	-33.68	20230131	1169	8.98	20230727	0.72	N	127710	500	174 억	6800	N	N	N	N
94	20240104	160759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1270	22	2	1.76	50208887	39874	99.42	1252	1270	1243	1622	874	1248	1259.17	0.06	8	2	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	443	2.54	0.23	12	0.11	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1270	0.00	20240104	1204	5.48	20240102	1921	-33.89	20230131	1169	8.64	20230727	0.73	N	127710	500	174 억	6800	N	N	N	N
95	20240104	150801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1266	18	2	1.44	44121010	35078	87.46	1252	1267	1243	1622	874	1248	1257.80	0.06	0	-6	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	442	2.53	0.23	12	0.10	500.00	5445.00	1921	20230131	-34.10	1169	20230727	8.30	1267	-0.08	20240104	1204	5.15	20240102	1921	-34.10	20230131	1169	8.30	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
96	20240104	140801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1263	15	2	1.20	26173535	20889	52.08	1252	1263	1243	1622	874	1248	1252.98	0.06	0	0	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	441	2.53	0.23	12	0.06	500.00	5445.00	1921	20230131	-34.25	1169	20230727	8.04	1263	0.00	20240104	1204	4.90	20240102	1921	-34.25	20230131	1169	8.04	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
97	20240104	130801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	2	2	0.16	18656839	14916	37.19	1252	1260	1243	1622	874	1248	1250.79	0.06	0	0	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	436	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1260	-0.79	20240104	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
98	20240104	120759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	2	2	0.16	15643049	12505	31.18	1252	1260	1243	1622	874	1248	1250.94	0.06	0	0	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	436	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1260	-0.79	20240104	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
99	20240104	110758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	1	2	0.08	14500763	11590	28.90	1252	1260	1248	1622	874	1248	1251.14	0.06	0	0	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	436	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.98	1169	20230727	6.84	1260	-0.87	20240104	1204	3.74	20240102	1921	-34.98	20230131	1169	6.84	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
100	20240104	100758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	0	3	0.00	8236787	6575	16.39	1252	1260	1248	1622	874	1248	1252.74	0.06	0	0	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	436	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1260	-0.95	20240104	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
101	20240104	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1252	4	2	0.32	2706824	2162	5.39	1252	1252	1252	1622	874	1248	1252.00	0.06	0	0	1267	1257	1240	1230	1213	1249	1222	175	374	500	870	1	1	34904082	437	2.50	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1252	0.00	20240104	1204	3.99	20240102	1921	-34.83	20230131	1169	7.10	20230727	0.73	N	127710	500	174 억	6792	N	N	N	N
102	20240103	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	26	2	2.13	49959833	40106	225.29	1250	1250	1223	1588	856	1222	1245.64	0.06	-3	3	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	436	2.50	0.23	12	0.11	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1250	-0.16	20240103	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.75	N	127710	500	174 억	6792	N	N	N	N
103	20240103	150756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1244	22	2	1.80	43554422	34973	196.46	1250	1250	1223	1588	856	1222	1245.37	0.06	-3	3	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	434	2.49	0.23	12	0.10	500.00	5445.00	1921	20230131	-35.24	1169	20230727	6.42	1250	-0.48	20240103	1204	3.32	20240102	1921	-35.24	20230131	1169	6.42	20230727	0.75	N	127710	500	174 억	6792	N	N	N	N
104	20240103	140753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1248	26	2	2.13	38900592	31239	175.48	1250	1250	1223	1588	856	1222	1245.26	0.06	0	1	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	436	2.50	0.23	12	0.09	500.00	5445.00	1921	20230131	-35.03	1169	20230727	6.76	1250	-0.16	20240103	1204	3.65	20240102	1921	-35.03	20230131	1169	6.76	20230727	0.75	N	127710	500	174 억	6795	N	N	N	N
105	20240103	130756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	20	2	1.64	29666430	23835	133.89	1250	1250	1223	1588	856	1222	1244.66	0.06	0	0	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	434	2.48	0.23	12	0.07	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1250	-0.64	20240103	1204	3.16	20240102	1921	-35.35	20230131	1169	6.24	20230727	0.75	N	127710	500	174 억	6795	N	N	N	N
106	20240103	120759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	20	2	1.64	26992408	21682	121.80	1250	1250	1223	1588	856	1222	1244.92	0.06	0	0	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	434	2.48	0.23	12	0.06	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1250	-0.64	20240103	1204	3.16	20240102	1921	-35.35	20230131	1169	6.24	20230727	0.75	N	127710	500	174 억	6795	N	N	N	N
107	20240103	110754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1247	25	2	2.05	21682927	17415	97.83	1250	1250	1223	1588	856	1222	1245.07	0.06	0	0	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	435	2.49	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.09	1169	20230727	6.67	1250	-0.24	20240103	1204	3.57	20240102	1921	-35.09	20230131	1169	6.67	20230727	0.75	N	127710	500	174 억	6795	N	N	N	N
108	20240103	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1250	28	2	2.29	20124854	16162	90.79	1250	1250	1223	1588	856	1222	1245.20	0.06	0	0	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	436	2.50	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1250	0.00	20240103	1204	3.82	20240102	1921	-34.93	20230131	1169	6.93	20230727	0.75	N	127710	500	174 억	6795	N	N	N	N
109	20240103	090755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	20	2	1.64	4721856	3796	21.32	1250	1250	1240	1588	856	1222	1243.90	0.06	0	0	1236	1228	1216	1208	1196	1233	1213	175	366	500	850	1	1	34904082	434	2.48	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.35	1169	20230727	6.24	1250	-0.64	20240103	1204	3.16	20240102	1921	-35.35	20230131	1169	6.24	20230727	0.75	N	127710	500	174 억	6795	N	N	N	N
110	20240102	160754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1222	13	2	1.08	21363007	17582	53.55	1209	1224	1204	1571	847	1209	1215.05	0.06	1	1	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	427	2.44	0.22	12	0.05	500.00	5445.00	1921	20230131	-36.39	1169	20230727	4.53	1224	-0.16	20240102	1204	1.50	20240102	1921	-36.39	20230131	1169	4.53	20230727	0.74	N	127710	500	174 억	6795	N	N	N	N
111	20240102	150754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1215	6	2	0.50	17553670	14462	44.05	1209	1224	1204	1571	847	1209	1213.78	0.06	1	-8	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	424	2.43	0.22	12	0.04	500.00	5445.00	1921	20230131	-36.75	1169	20230727	3.93	1224	-0.74	20240102	1204	0.91	20240102	1921	-36.75	20230131	1169	3.93	20230727	0.74	N	127710	500	174 억	6795	N	N	N	N
112	20240102	140755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1224	15	2	1.24	16359324	13483	41.07	1209	1224	1204	1571	847	1209	1213.33	0.06	0	-8	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	427	2.45	0.22	12	0.04	500.00	5445.00	1921	20230131	-36.28	1169	20230727	4.70	1224	0.00	20240102	1204	1.66	20240102	1921	-36.28	20230131	1169	4.70	20230727	0.74	N	127710	500	174 억	6794	N	N	N	N
113	20240102	130750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1220	11	2	0.91	14754557	12166	37.05	1209	1222	1204	1571	847	1209	1212.77	0.06	0	-8	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	426	2.44	0.22	12	0.03	500.00	5445.00	1921	20230131	-36.49	1169	20230727	4.36	1222	-0.16	20240102	1204	1.33	20240102	1921	-36.49	20230131	1169	4.36	20230727	0.74	N	127710	500	174 억	6794	N	N	N	N
114	20240102	120749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1209	0	3	0.00	10501101	8667	26.40	1209	1215	1204	1571	847	1209	1211.62	0.06	0	-8	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	422	2.42	0.22	12	0.02	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1215	-0.49	20240102	1204	0.42	20240102	1921	-37.06	20230131	1169	3.42	20230727	0.74	N	127710	500	174 억	6794	N	N	N	N
115	20240102	110750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1212	3	2	0.25	8946075	7386	22.50	1209	1214	1204	1571	847	1209	1211.22	0.06	0	-8	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	423	2.42	0.22	12	0.02	500.00	5445.00	1921	20230131	-36.91	1169	20230727	3.68	1214	-0.16	20240102	1204	0.66	20240102	1921	-36.91	20230131	1169	3.68	20230727	0.74	N	127710	500	174 억	6794	N	N	N	N
116	20240102	100742	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1209	0	3	0.00	1192196	986	3.00	1209	1212	1209	1571	847	1209	1209.12	0.06	0	-8	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	422	2.42	0.22	12	0.00	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1212	-0.25	20240102	1209	0.00	20240102	1921	-37.06	20230131	1169	3.42	20230727	0.74	N	127710	500	174 억	6794	N	N	N	N
117	20240102	090733	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1209	0	3	0.00	0	0	0.00	0	0	0	1571	847	1209	0.00	0.06	0	0	1219	1213	1203	1197	1187	1217	1201	175	362	500	840	1	1	34904082	422	2.42	0.22	12	0.00	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	0	0.00	0	0	0.00	0	1921	-37.06	20230131	1169	3.42	20230727	0.74	N	127710	500	174 억	6794	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History