KissMeData/432430/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121304	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10270	600	2	6.20	10055765790	991961	203.37	9520	10530	9370	12570	6770	9670	10137.26	1.47	86360	10183	9926	9413	9156	8643	10055	9285	80	2900	500	5990	10	1	16014820	1645	-223.26	11.74	12	6.19	-46.00	875.00	22000	20230720	-53.32	6340	20231020	61.99	10920	-5.95	20240108	8080	27.10	20240102	22000	-53.32	20230720	6340	61.99	20231020	0.64	N	432430	500	80 억	235866	N	N	0	N	N
3	20240123	111258	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10240	570	2	5.89	9492599870	936949	192.09	9520	10530	9370	12570	6770	9670	10131.39	1.47	75788	10183	9926	9413	9156	8643	10055	9285	80	2900	500	5990	10	1	16014820	1640	-222.61	11.70	12	5.85	-46.00	875.00	22000	20230720	-53.45	6340	20231020	61.51	10920	-6.23	20240108	8080	26.73	20240102	22000	-53.45	20230720	6340	61.51	20231020	0.64	N	432430	500	80 억	235866	N	N	0	N	N
4	20240123	101300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10260	590	2	6.10	6707307440	667473	136.84	9520	10460	9370	12570	6770	9670	10048.81	1.47	20809	10183	9926	9413	9156	8643	10055	9285	80	2900	500	5990	10	1	16014820	1643	-223.04	11.73	12	4.17	-46.00	875.00	22000	20230720	-53.36	6340	20231020	61.83	10920	-6.04	20240108	8080	26.98	20240102	22000	-53.36	20230720	6340	61.83	20231020	0.64	N	432430	500	80 억	235866	N	N	0	N	N
5	20240123	091300	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	-220	5	-2.28	477677450	50564	10.37	9520	9580	9370	12570	6770	9670	9446.98	1.47	-11187	10183	9926	9413	9156	8643	10055	9285	80	2900	500	5990	10	1	16014820	1513	-205.43	10.80	12	0.32	-46.00	875.00	22000	20230720	-57.05	6340	20231020	49.05	10920	-13.46	20240108	8080	16.96	20240102	22000	-57.05	20230720	6340	49.05	20231020	0.64	N	432430	500	80 억	235866	N	N	0	N	N
6	20240119	161251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-70	5	-0.74	2443780170	260574	47.04	9500	9690	9170	12220	6580	9400	9378.65	1.71	-25081	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1494	-202.83	10.66	12	1.63	-46.00	875.00	22000	20230720	-57.59	6340	20231020	47.16	10920	-14.56	20240108	8080	15.47	20240102	22000	-57.59	20230720	6340	47.16	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
7	20240119	151255	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	-50	5	-0.53	2358186970	251406	45.38	9500	9690	9170	12220	6580	9400	9379.99	1.71	-25837	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1497	-203.26	10.69	12	1.57	-46.00	875.00	22000	20230720	-57.50	6340	20231020	47.48	10920	-14.38	20240108	8080	15.72	20240102	22000	-57.50	20230720	6340	47.48	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
8	20240119	141251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9320	-80	5	-0.85	2229313800	237620	42.90	9500	9690	9170	12220	6580	9400	9381.84	1.71	-26356	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1493	-202.61	10.65	12	1.48	-46.00	875.00	22000	20230720	-57.64	6340	20231020	47.00	10920	-14.65	20240108	8080	15.35	20240102	22000	-57.64	20230720	6340	47.00	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
9	20240119	131253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	20	2	0.21	2012368400	214406	38.70	9500	9690	9170	12220	6580	9400	9385.78	1.71	-18596	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1509	-204.78	10.77	12	1.34	-46.00	875.00	22000	20230720	-57.18	6340	20231020	48.58	10920	-13.74	20240108	8080	16.58	20240102	22000	-57.18	20230720	6340	48.58	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
10	20240119	121257	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	0	3	0.00	1915014020	204044	36.83	9500	9690	9170	12220	6580	9400	9385.30	1.71	-15629	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1505	-204.35	10.74	12	1.27	-46.00	875.00	22000	20230720	-57.27	6340	20231020	48.26	10920	-13.92	20240108	8080	16.34	20240102	22000	-57.27	20230720	6340	48.26	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
11	20240119	111256	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	0	3	0.00	1819931420	193949	35.01	9500	9690	9170	12220	6580	9400	9383.56	1.71	-14537	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1505	-204.35	10.74	12	1.21	-46.00	875.00	22000	20230720	-57.27	6340	20231020	48.26	10920	-13.92	20240108	8080	16.34	20240102	22000	-57.27	20230720	6340	48.26	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
12	20240119	101259	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	0	3	0.00	1078618000	115887	20.92	9500	9500	9170	12220	6580	9400	9307.50	1.71	-4576	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1505	-204.35	10.74	12	0.72	-46.00	875.00	22000	20230720	-57.27	6340	20231020	48.26	10920	-13.92	20240108	8080	16.34	20240102	22000	-57.27	20230720	6340	48.26	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
13	20240119	091253	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-230	5	-2.45	332284780	35714	6.45	9500	9500	9170	12220	6580	9400	9304.05	1.71	-5836	10240	9820	9180	8760	8120	10030	8970	80	2820	500	5820	10	1	16014820	1469	-199.35	10.48	12	0.22	-46.00	875.00	22000	20230720	-58.32	6340	20231020	44.64	10920	-16.03	20240108	8080	13.49	20240102	22000	-58.32	20230720	6340	44.64	20231020	0.84	N	432430	500	80 억	273479	N	N	9	N	N
14	20240118	161250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	720	2	8.29	5120231990	552563	165.74	8540	9600	8540	11280	6080	8680	9265.83	1.07	101185	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1505	-204.35	10.74	12	3.45	-46.00	875.00	22000	20230720	-57.27	6340	20231020	48.26	10920	-13.92	20240108	8080	16.34	20240102	22000	-57.27	20230720	6340	48.26	20231020	0.86	N	432430	500	80 억	172134	N	N	9	N	N
15	20240118	151251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	480	2	5.53	4960167900	535378	160.58	8540	9600	8540	11280	6080	8680	9264.80	1.07	102014	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1467	-199.13	10.47	12	3.34	-46.00	875.00	22000	20230720	-58.36	6340	20231020	44.48	10920	-16.12	20240108	8080	13.37	20240102	22000	-58.36	20230720	6340	44.48	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
16	20240118	141250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	560	2	6.45	4728018610	510157	153.02	8540	9600	8540	11280	6080	8680	9267.77	1.07	96243	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1480	-200.87	10.56	12	3.19	-46.00	875.00	22000	20230720	-58.00	6340	20231020	45.74	10920	-15.38	20240108	8080	14.36	20240102	22000	-58.00	20230720	6340	45.74	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
17	20240118	131248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	680	2	7.83	4158662730	448498	134.52	8540	9600	8540	11280	6080	8680	9272.42	1.07	76209	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1499	-203.48	10.70	12	2.80	-46.00	875.00	22000	20230720	-57.45	6340	20231020	47.63	10920	-14.29	20240108	8080	15.84	20240102	22000	-57.45	20230720	6340	47.63	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
18	20240118	121252	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9370	690	2	7.95	3836714600	414293	124.26	8540	9600	8540	11280	6080	8680	9260.87	1.07	68546	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1501	-203.70	10.71	12	2.59	-46.00	875.00	22000	20230720	-57.41	6340	20231020	47.79	10920	-14.19	20240108	8080	15.97	20240102	22000	-57.41	20230720	6340	47.79	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
19	20240118	111251	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	760	2	8.76	3464736570	374722	112.40	8540	9600	8540	11280	6080	8680	9246.15	1.07	65282	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1512	-205.22	10.79	12	2.34	-46.00	875.00	22000	20230720	-57.09	6340	20231020	48.90	10920	-13.55	20240108	8080	16.83	20240102	22000	-57.09	20230720	6340	48.90	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
20	20240118	101248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	600	2	6.91	2659245450	288859	86.64	8540	9600	8540	11280	6080	8680	9206.03	1.07	44916	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1486	-201.74	10.61	12	1.80	-46.00	875.00	22000	20230720	-57.82	6340	20231020	46.37	10920	-15.02	20240108	8080	14.85	20240102	22000	-57.82	20230720	6340	46.37	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
21	20240118	091248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8650	-30	5	-0.35	234348210	26842	8.05	8540	8860	8540	11280	6080	8680	8730.65	1.07	3602	9613	9146	8863	8396	8113	9005	8255	80	2600	500	5380	10	1	16014820	1385	-188.04	9.89	12	0.17	-46.00	875.00	22000	20230720	-60.68	6340	20231020	36.44	10920	-20.79	20240108	8080	7.05	20240102	22000	-60.68	20230720	6340	36.44	20231020	0.86	N	432430	500	80 억	172134	N	N	0	N	N
22	20240117	161246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8680	-630	5	-6.77	2919138820	332705	113.96	9310	9330	8580	12100	6520	9310	8774.07	1.09	-3009	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1390	-188.70	9.92	12	2.08	-46.00	875.00	22000	20230720	-60.55	6340	20231020	36.91	10920	-20.51	20240108	8080	7.43	20240102	22000	-60.55	20230720	6340	36.91	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
23	20240117	151250	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8660	-650	5	-6.98	2862591640	326190	111.73	9310	9330	8580	12100	6520	9310	8775.84	1.09	-3104	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1387	-188.26	9.90	12	2.04	-46.00	875.00	22000	20230720	-60.64	6340	20231020	36.59	10920	-20.70	20240108	8080	7.18	20240102	22000	-60.64	20230720	6340	36.59	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
24	20240117	141246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8680	-630	5	-6.77	2647887290	301459	103.26	9310	9330	8580	12100	6520	9310	8783.57	1.09	2728	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1390	-188.70	9.92	12	1.88	-46.00	875.00	22000	20230720	-60.55	6340	20231020	36.91	10920	-20.51	20240108	8080	7.43	20240102	22000	-60.55	20230720	6340	36.91	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
25	20240117	131246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8610	-700	5	-7.52	2468179830	280696	96.15	9310	9330	8580	12100	6520	9310	8793.07	1.09	6028	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1379	-187.17	9.84	12	1.75	-46.00	875.00	22000	20230720	-60.86	6340	20231020	35.80	10920	-21.15	20240108	8080	6.56	20240102	22000	-60.86	20230720	6340	35.80	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
26	20240117	121248	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8610	-700	5	-7.52	2306371260	261909	89.71	9310	9330	8580	12100	6520	9310	8806.00	1.09	8169	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1379	-187.17	9.84	12	1.64	-46.00	875.00	22000	20230720	-60.86	6340	20231020	35.80	10920	-21.15	20240108	8080	6.56	20240102	22000	-60.86	20230720	6340	35.80	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
27	20240117	111249	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8700	-610	5	-6.55	2109452510	239102	81.90	9310	9330	8580	12100	6520	9310	8822.40	1.09	10863	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1393	-189.13	9.94	12	1.49	-46.00	875.00	22000	20230720	-60.45	6340	20231020	37.22	10920	-20.33	20240108	8080	7.67	20240102	22000	-60.45	20230720	6340	37.22	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
28	20240117	101246	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8640	-670	5	-7.20	1662483150	187490	64.22	9310	9330	8580	12100	6520	9310	8867.05	1.09	21606	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1384	-187.83	9.87	12	1.17	-46.00	875.00	22000	20230720	-60.73	6340	20231020	36.28	10920	-20.88	20240108	8080	6.93	20240102	22000	-60.73	20230720	6340	36.28	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
29	20240117	091249	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-200	5	-2.15	126749760	13822	4.73	9310	9330	9100	12100	6520	9310	9170.15	1.09	-2634	9703	9506	9303	9106	8903	9405	9005	80	2790	500	5770	10	1	16014820	1459	-198.04	10.41	12	0.09	-46.00	875.00	22000	20230720	-58.59	6340	20231020	43.69	10920	-16.58	20240108	8080	12.75	20240102	22000	-58.59	20230720	6340	43.69	20231020	0.93	N	432430	500	80 억	174930	N	N	34	N	N
30	20240116	161243	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	-190	5	-2.00	2711417670	291232	77.19	9450	9500	9100	12350	6650	9500	9310.16	0.93	26336	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1491	-202.39	10.64	12	1.82	-46.00	875.00	22000	20230720	-57.68	6340	20231020	46.85	10920	-14.74	20240108	8080	15.22	20240102	22000	-57.68	20230720	6340	46.85	20231020	0.86	N	432430	500	80 억	149107	N	N	34	N	N
31	20240116	151240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-200	5	-2.11	2648222040	284441	75.39	9450	9500	9100	12350	6650	9500	9310.27	0.93	26174	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1489	-202.17	10.63	12	1.78	-46.00	875.00	22000	20230720	-57.73	6340	20231020	46.69	10920	-14.84	20240108	8080	15.10	20240102	22000	-57.73	20230720	6340	46.69	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
32	20240116	141244	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-170	5	-1.79	2487261600	267118	70.80	9450	9500	9100	12350	6650	9500	9311.47	0.93	33382	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1494	-202.83	10.66	12	1.67	-46.00	875.00	22000	20230720	-57.59	6340	20231020	47.16	10920	-14.56	20240108	8080	15.47	20240102	22000	-57.59	20230720	6340	47.16	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
33	20240116	131245	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9270	-230	5	-2.42	2334944720	250749	66.46	9450	9500	9100	12350	6650	9500	9311.88	0.93	37710	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1485	-201.52	10.59	12	1.57	-46.00	875.00	22000	20230720	-57.86	6340	20231020	46.21	10920	-15.11	20240108	8080	14.73	20240102	22000	-57.86	20230720	6340	46.21	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
34	20240116	121241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	-140	5	-1.47	2163638880	232443	61.61	9450	9500	9100	12350	6650	9500	9308.26	0.93	41996	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1499	-203.48	10.70	12	1.45	-46.00	875.00	22000	20230720	-57.45	6340	20231020	47.63	10920	-14.29	20240108	8080	15.84	20240102	22000	-57.45	20230720	6340	47.63	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
35	20240116	111242	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-170	5	-1.79	2001344400	215034	56.99	9450	9500	9100	12350	6650	9500	9307.11	0.93	43006	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1494	-202.83	10.66	12	1.34	-46.00	875.00	22000	20230720	-57.59	6340	20231020	47.16	10920	-14.56	20240108	8080	15.47	20240102	22000	-57.59	20230720	6340	47.16	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
36	20240116	101241	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	-140	5	-1.47	1357810510	145241	38.49	9450	9500	9250	12350	6650	9500	9348.67	0.93	39314	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1499	-203.48	10.70	12	0.91	-46.00	875.00	22000	20230720	-57.45	6340	20231020	47.63	10920	-14.29	20240108	8080	15.84	20240102	22000	-57.45	20230720	6340	47.63	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
37	20240116	091240	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	-210	5	-2.21	281287210	30160	7.99	9450	9500	9260	12350	6650	9500	9326.50	0.93	3522	10220	9860	9670	9310	9120	9765	9215	80	2850	500	5890	10	1	16014820	1488	-201.96	10.62	12	0.19	-46.00	875.00	22000	20230720	-57.77	6340	20231020	46.53	10920	-14.93	20240108	8080	14.98	20240102	22000	-57.77	20230720	6340	46.53	20231020	0.86	N	432430	500	80 억	149107	N	N	0	N	N
38	20240115	161238	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9500	-700	5	-6.86	3659843930	376223	58.55	10000	10030	9480	13260	7140	10200	9727.85	1.10	-26035	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1521	-206.52	10.86	12	2.35	-46.00	875.00	22000	20230720	-56.82	6340	20231020	49.84	10920	-13.00	20240108	8080	17.57	20240102	22000	-56.82	20230720	6340	49.84	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
39	20240115	151239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9510	-690	5	-6.76	3541663860	363787	56.62	10000	10030	9480	13260	7140	10200	9734.75	1.10	-26028	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1523	-206.74	10.87	12	2.27	-46.00	875.00	22000	20230720	-56.77	6340	20231020	50.00	10920	-12.91	20240108	8080	17.70	20240102	22000	-56.77	20230720	6340	50.00	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
40	20240115	141239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	-540	5	-5.29	2891892400	295824	46.04	10000	10030	9630	13260	7140	10200	9774.83	1.10	-22115	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1547	-210.00	11.04	12	1.85	-46.00	875.00	22000	20230720	-56.09	6340	20231020	52.37	10920	-11.54	20240108	8080	19.55	20240102	22000	-56.09	20230720	6340	52.37	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
41	20240115	131239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9670	-530	5	-5.20	2702551720	276212	42.99	10000	10030	9640	13260	7140	10200	9783.40	1.10	-20997	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1549	-210.22	11.05	12	1.72	-46.00	875.00	22000	20230720	-56.05	6340	20231020	52.52	10920	-11.45	20240108	8080	19.68	20240102	22000	-56.05	20230720	6340	52.52	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
42	20240115	121239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9700	-500	5	-4.90	2566624150	262172	40.80	10000	10030	9640	13260	7140	10200	9788.87	1.10	-20166	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1553	-210.87	11.09	12	1.64	-46.00	875.00	22000	20230720	-55.91	6340	20231020	53.00	10920	-11.17	20240108	8080	20.05	20240102	22000	-55.91	20230720	6340	53.00	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
43	20240115	111239	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	-420	5	-4.12	2313689370	236081	36.74	10000	10030	9640	13260	7140	10200	9799.35	1.10	-13961	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1566	-212.61	11.18	12	1.47	-46.00	875.00	22000	20230720	-55.55	6340	20231020	54.26	10920	-10.44	20240108	8080	21.04	20240102	22000	-55.55	20230720	6340	54.26	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
44	20240115	101233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	-420	5	-4.12	1872315790	190853	29.70	10000	10030	9640	13260	7140	10200	9808.98	1.10	-14243	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1566	-212.61	11.18	12	1.19	-46.00	875.00	22000	20230720	-55.55	6340	20231020	54.26	10920	-10.44	20240108	8080	21.04	20240102	22000	-55.55	20230720	6340	54.26	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
45	20240115	091236	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	-400	5	-3.92	964954750	98442	15.32	10000	10030	9640	13260	7140	10200	9799.74	1.10	-6449	10626	10412	10056	9842	9486	10520	9950	80	3060	500	6320	10	1	16014820	1569	-213.04	11.20	12	0.61	-46.00	875.00	22000	20230720	-55.45	6340	20231020	54.57	10920	-10.26	20240108	8080	21.29	20240102	22000	-55.45	20230720	6340	54.57	20231020	0.90	N	432430	500	80 억	176342	N	N	0	N	N
46	20240112	161247	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10200	320	2	3.24	6350365920	633560	242.67	10110	10270	9700	12840	6920	9880	10022.49	1.39	-43751	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1634	-221.74	11.66	12	3.96	-46.00	875.00	22000	20230720	-53.64	6340	20231020	60.88	10920	-6.59	20240108	8080	26.24	20240102	22000	-53.64	20230720	6340	60.88	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
47	20240112	151235	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	30	2	0.30	5791733160	578375	221.53	10110	10270	9700	12840	6920	9880	10013.80	1.39	-42732	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1587	-215.43	11.33	12	3.61	-46.00	875.00	22000	20230720	-54.95	6340	20231020	56.31	10920	-9.25	20240108	8080	22.65	20240102	22000	-54.95	20230720	6340	56.31	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
48	20240112	141234	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	20	2	0.20	5435384960	542452	207.77	10110	10270	9700	12840	6920	9880	10020.03	1.39	-40432	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1585	-215.22	11.31	12	3.39	-46.00	875.00	22000	20230720	-55.00	6340	20231020	56.15	10920	-9.34	20240108	8080	22.52	20240102	22000	-55.00	20230720	6340	56.15	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
49	20240112	131228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9930	50	2	0.51	5042959570	502842	192.60	10110	10270	9700	12840	6920	9880	10028.91	1.39	-33843	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1590	-215.87	11.35	12	3.14	-46.00	875.00	22000	20230720	-54.86	6340	20231020	56.62	10920	-9.07	20240108	8080	22.90	20240102	22000	-54.86	20230720	6340	56.62	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
50	20240112	121233	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9860	-20	5	-0.20	3552705130	355062	136.00	10110	10270	9700	12840	6920	9880	10005.87	1.39	-39100	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1579	-214.35	11.27	12	2.22	-46.00	875.00	22000	20230720	-55.18	6340	20231020	55.52	10920	-9.71	20240108	8080	22.03	20240102	22000	-55.18	20230720	6340	55.52	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
51	20240112	111228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	60	2	0.61	3349064780	334470	128.11	10110	10270	9700	12840	6920	9880	10013.05	1.39	-31107	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1592	-216.09	11.36	12	2.09	-46.00	875.00	22000	20230720	-54.82	6340	20231020	56.78	10920	-8.97	20240108	8080	23.02	20240102	22000	-54.82	20230720	6340	56.78	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
52	20240112	101228	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	-60	5	-0.61	2834914220	282950	108.38	10110	10270	9700	12840	6920	9880	10019.13	1.39	-37813	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1573	-213.48	11.22	12	1.77	-46.00	875.00	22000	20230720	-55.36	6340	20231020	54.89	10920	-10.07	20240108	8080	21.53	20240102	22000	-55.36	20230720	6340	54.89	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
53	20240112	091232	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9980	100	2	1.01	1238849510	122197	46.80	10110	10270	9980	12840	6920	9880	10138.13	1.39	-15709	10273	10076	9833	9636	9393	9955	9515	80	2960	500	6120	10	1	16014820	1598	-216.96	11.41	12	0.76	-46.00	875.00	22000	20230720	-54.64	6340	20231020	57.41	10920	-8.61	20240108	8080	23.51	20240102	22000	-54.64	20230720	6340	57.41	20231020	1.02	N	432430	500	80 억	221870	N	N	1232	N	N
54	20240111	161222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	0	3	0.00	2548445220	259596	43.66	10030	10030	9590	12840	6920	9880	9816.73	1.42	-4823	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1582	-214.78	11.29	12	1.62	-46.00	875.00	22000	20230720	-55.09	6340	20231020	55.84	10920	-9.52	20240108	8080	22.28	20240102	22000	-55.09	20230720	6340	55.84	20231020	1.06	N	432430	500	80 억	227116	N	N	1232	N	N
55	20240111	151231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	70	2	0.71	2448242980	249468	41.96	10030	10030	9590	12840	6920	9880	9813.86	1.42	-4763	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1593	-216.30	11.37	12	1.56	-46.00	875.00	22000	20230720	-54.77	6340	20231020	56.94	10920	-8.88	20240108	8080	23.14	20240102	22000	-54.77	20230720	6340	56.94	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
56	20240111	141225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9920	40	2	0.40	2060440490	210451	35.40	10030	10030	9590	12840	6920	9880	9790.59	1.42	-2176	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1589	-215.65	11.34	12	1.31	-46.00	875.00	22000	20230720	-54.91	6340	20231020	56.47	10920	-9.16	20240108	8080	22.77	20240102	22000	-54.91	20230720	6340	56.47	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
57	20240111	131224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	60	2	0.61	1822619540	186493	31.37	10030	10030	9590	12840	6920	9880	9773.12	1.42	-1310	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1592	-216.09	11.36	12	1.16	-46.00	875.00	22000	20230720	-54.82	6340	20231020	56.78	10920	-8.97	20240108	8080	23.02	20240102	22000	-54.82	20230720	6340	56.78	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
58	20240111	121225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	60	2	0.61	1669483450	171082	28.77	10030	10030	9590	12840	6920	9880	9758.38	1.42	-2290	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1592	-216.09	11.36	12	1.07	-46.00	875.00	22000	20230720	-54.82	6340	20231020	56.78	10920	-8.97	20240108	8080	23.02	20240102	22000	-54.82	20230720	6340	56.78	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
59	20240111	111226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9890	10	2	0.10	1431993180	147150	24.75	10030	10030	9590	12840	6920	9880	9731.52	1.42	-4697	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1584	-215.00	11.30	12	0.92	-46.00	875.00	22000	20230720	-55.05	6340	20231020	55.99	10920	-9.43	20240108	8080	22.40	20240102	22000	-55.05	20230720	6340	55.99	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
60	20240111	101224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9620	-260	5	-2.63	992955380	102230	17.19	10030	10030	9600	12840	6920	9880	9712.95	1.42	-19146	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1541	-209.13	10.99	12	0.64	-46.00	875.00	22000	20230720	-56.27	6340	20231020	51.74	10920	-11.90	20240108	8080	19.06	20240102	22000	-56.27	20230720	6340	51.74	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
61	20240111	091226	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	-170	5	-1.72	408014990	41675	7.01	10030	10030	9600	12840	6920	9880	9790.40	1.42	-15900	10373	10126	9773	9526	9173	10250	9650	80	2960	500	6120	10	1	16014820	1555	-211.09	11.10	12	0.26	-46.00	875.00	22000	20230720	-55.86	6340	20231020	53.15	10920	-11.08	20240108	8080	20.17	20240102	22000	-55.86	20230720	6340	53.15	20231020	1.06	N	432430	500	80 억	227116	N	N	0	N	N
62	20240110	161220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	100	2	1.02	5797314160	592823	99.74	9840	10020	9420	12710	6850	9780	9779.14	1.42	4236	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1582	-214.78	11.29	12	3.70	-46.00	875.00	22000	20230720	-55.09	6340	20231020	55.84	10920	-9.52	20240108	8080	22.28	20240102	22000	-55.09	20230720	6340	55.84	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
63	20240110	151224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	130	2	1.33	5631079380	575983	96.91	9840	10020	9420	12710	6850	9780	9776.47	1.42	8476	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1587	-215.43	11.33	12	3.60	-46.00	875.00	22000	20230720	-54.95	6340	20231020	56.31	10920	-9.25	20240108	8080	22.65	20240102	22000	-54.95	20230720	6340	56.31	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
64	20240110	141225	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	130	2	1.33	4953336030	507608	85.41	9840	10020	9420	12710	6850	9780	9758.19	1.42	26406	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1587	-215.43	11.33	12	3.17	-46.00	875.00	22000	20230720	-54.95	6340	20231020	56.31	10920	-9.25	20240108	8080	22.65	20240102	22000	-54.95	20230720	6340	56.31	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
65	20240110	131221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	120	2	1.23	4639437290	475796	80.05	9840	10020	9420	12710	6850	9780	9750.90	1.42	35025	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1585	-215.22	11.31	12	2.97	-46.00	875.00	22000	20230720	-55.00	6340	20231020	56.15	10920	-9.34	20240108	8080	22.52	20240102	22000	-55.00	20230720	6340	56.15	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
66	20240110	121224	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	160	2	1.64	4059015250	417377	70.23	9840	10020	9420	12710	6850	9780	9725.06	1.42	41517	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1592	-216.09	11.36	12	2.61	-46.00	875.00	22000	20230720	-54.82	6340	20231020	56.78	10920	-8.97	20240108	8080	23.02	20240102	22000	-54.82	20230720	6340	56.78	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
67	20240110	111223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9750	-30	5	-0.31	3442503340	354963	59.72	9840	10020	9420	12710	6850	9780	9698.20	1.42	44777	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1561	-211.96	11.14	12	2.22	-46.00	875.00	22000	20230720	-55.68	6340	20231020	53.79	10920	-10.71	20240108	8080	20.67	20240102	22000	-55.68	20230720	6340	53.79	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
68	20240110	101220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9660	-120	5	-1.23	1963421860	205058	34.50	9840	9840	9420	12710	6850	9780	9574.96	1.42	54741	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1547	-210.00	11.04	12	1.28	-46.00	875.00	22000	20230720	-56.09	6340	20231020	52.37	10920	-11.54	20240108	8080	19.55	20240102	22000	-56.09	20230720	6340	52.37	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
69	20240110	091221	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	-190	5	-1.94	450822090	46523	7.83	9840	9840	9560	12710	6850	9780	9690.31	1.42	-1681	10313	10046	9813	9546	9313	9930	9430	80	2930	500	6060	10	1	16014820	1536	-208.48	10.96	12	0.29	-46.00	875.00	22000	20230720	-56.41	6340	20231020	51.26	10920	-12.18	20240108	8080	18.69	20240102	22000	-56.41	20230720	6340	51.26	20231020	1.01	N	432430	500	80 억	226787	N	N	0	N	N
70	20240109	161218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	-40	5	-0.41	5829268850	590804	25.08	10000	10080	9580	12760	6880	9820	9866.72	1.69	-53045	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1566	-212.61	11.18	12	3.69	-46.00	875.00	22000	20230720	-55.55	6340	20231020	54.26	10920	-10.44	20240108	8080	21.04	20240102	22000	-55.55	20230720	6340	54.26	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
71	20240109	151220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	-20	5	-0.20	5613976940	568857	24.15	10000	10080	9580	12760	6880	9820	9868.87	1.69	-52756	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1569	-213.04	11.20	12	3.55	-46.00	875.00	22000	20230720	-55.45	6340	20231020	54.57	10920	-10.26	20240108	8080	21.29	20240102	22000	-55.45	20230720	6340	54.57	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
72	20240109	141219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	60	2	0.61	5194445600	526040	22.33	10000	10080	9580	12760	6880	9820	9874.62	1.69	-51023	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1582	-214.78	11.29	12	3.28	-46.00	875.00	22000	20230720	-55.09	6340	20231020	55.84	10920	-9.52	20240108	8080	22.28	20240102	22000	-55.09	20230720	6340	55.84	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
73	20240109	131219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9860	40	2	0.41	4813233720	487188	20.68	10000	10080	9580	12760	6880	9820	9879.62	1.69	-53245	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1579	-214.35	11.27	12	3.04	-46.00	875.00	22000	20230720	-55.18	6340	20231020	55.52	10920	-9.71	20240108	8080	22.03	20240102	22000	-55.18	20230720	6340	55.52	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
74	20240109	121229	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	-40	5	-0.41	4454590080	450641	19.13	10000	10080	9580	12760	6880	9820	9885.01	1.69	-45799	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1566	-212.61	11.18	12	2.81	-46.00	875.00	22000	20230720	-55.55	6340	20231020	54.26	10920	-10.44	20240108	8080	21.04	20240102	22000	-55.55	20230720	6340	54.26	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
75	20240109	111223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	130	2	1.32	3688338130	372638	15.82	10000	10080	9580	12760	6880	9820	9897.91	1.69	-43205	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1593	-216.30	11.37	12	2.33	-46.00	875.00	22000	20230720	-54.77	6340	20231020	56.94	10920	-8.88	20240108	8080	23.14	20240102	22000	-54.77	20230720	6340	56.94	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
76	20240109	101220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	60	2	0.61	2808828610	284676	12.09	10000	10070	9580	12760	6880	9820	9866.76	1.69	-47519	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1582	-214.78	11.29	12	1.78	-46.00	875.00	22000	20230720	-55.09	6340	20231020	55.84	10920	-9.52	20240108	8080	22.28	20240102	22000	-55.09	20230720	6340	55.84	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
77	20240109	091220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9830	10	2	0.10	1482904130	151218	6.42	10000	10030	9580	12760	6880	9820	9806.40	1.69	-31667	11560	10690	10050	9180	8540	11125	9615	80	2940	500	6080	10	1	16014820	1574	-213.70	11.23	12	0.94	-46.00	875.00	22000	20230720	-55.32	6340	20231020	55.05	10920	-9.98	20240108	8080	21.66	20240102	22000	-55.32	20230720	6340	55.05	20231020	0.95	N	432430	500	80 억	270449	N	N	0	N	N
78	20240108	161217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	230	2	2.40	24109036270	2349998	506.40	9750	10920	9410	12460	6720	9590	10259.57	1.24	65217	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1573	-213.48	11.22	12	14.67	-46.00	875.00	22000	20230720	-55.36	6340	20231020	54.89	10920	-10.07	20240108	8080	21.53	20240102	22000	-55.36	20230720	6340	54.89	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
79	20240108	151218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9730	140	2	1.46	23894100160	2328051	501.67	9750	10920	9410	12460	6720	9590	10263.56	1.24	66493	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1558	-211.52	11.12	12	14.54	-46.00	875.00	22000	20230720	-55.77	6340	20231020	53.47	10920	-10.90	20240108	8080	20.42	20240102	22000	-55.77	20230720	6340	53.47	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
80	20240108	141218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9850	260	2	2.71	22910815160	2226756	479.84	9750	10920	9410	12460	6720	9590	10288.88	1.24	74844	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1577	-214.13	11.26	12	13.90	-46.00	875.00	22000	20230720	-55.23	6340	20231020	55.36	10920	-9.80	20240108	8080	21.91	20240102	22000	-55.23	20230720	6340	55.36	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
81	20240108	131217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	320	2	3.34	21643377610	2097824	452.06	9750	10920	9410	12460	6720	9590	10317.06	1.24	87046	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1587	-215.43	11.33	12	13.10	-46.00	875.00	22000	20230720	-54.95	6340	20231020	56.31	10920	-9.25	20240108	8080	22.65	20240102	22000	-54.95	20230720	6340	56.31	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
82	20240108	121218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9970	380	2	3.96	20404103370	1973360	425.24	9750	10920	9410	12460	6720	9590	10339.78	1.24	108365	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1597	-216.74	11.39	12	12.32	-46.00	875.00	22000	20230720	-54.68	6340	20231020	57.26	10920	-8.70	20240108	8080	23.39	20240102	22000	-54.68	20230720	6340	57.26	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
83	20240108	111219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10270	680	2	7.09	18931470780	1827463	393.80	9750	10920	9410	12460	6720	9590	10359.43	1.24	122594	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1645	-223.26	11.74	12	11.41	-46.00	875.00	22000	20230720	-53.32	6340	20231020	61.99	10920	-5.95	20240108	8080	27.10	20240102	22000	-53.32	20230720	6340	61.99	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
84	20240108	101219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10700	1110	2	11.57	11559136030	1128805	243.25	9750	10740	9410	12460	6720	9590	10240.15	1.24	74263	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1714	-232.61	12.23	12	7.05	-46.00	875.00	22000	20230720	-51.36	6340	20231020	68.77	10740	-0.37	20240108	8080	32.43	20240102	22000	-51.36	20230720	6340	68.77	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
85	20240108	091216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9550	-40	5	-0.42	988024760	102719	22.13	9750	9770	9410	12460	6720	9590	9618.71	1.24	-33952	9816	9702	9476	9362	9136	9760	9420	80	2870	500	5940	10	1	16014820	1529	-207.61	10.91	12	0.64	-46.00	875.00	22000	20230720	-56.59	6340	20231020	50.63	9970	-4.21	20240104	8080	18.19	20240102	22000	-56.59	20230720	6340	50.63	20231020	0.82	N	432430	500	80 억	198403	N	N	0	N	N
86	20240105	161216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9590	160	2	1.70	4309638310	457738	22.18	9500	9590	9250	12250	6610	9430	9414.34	1.56	-57075	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1536	-208.48	10.96	12	2.86	-46.00	875.00	22000	20230720	-56.41	6340	20231020	51.26	9970	-3.81	20240104	8080	18.69	20240102	22000	-56.41	20230720	6340	51.26	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
87	20240105	151217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9430	0	3	0.00	3706037500	394456	19.12	9500	9580	9250	12250	6610	9430	9395.23	1.56	-57352	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1510	-205.00	10.78	12	2.46	-46.00	875.00	22000	20230720	-57.14	6340	20231020	48.74	9970	-5.42	20240104	8080	16.71	20240102	22000	-57.14	20230720	6340	48.74	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
88	20240105	141214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	-100	5	-1.06	3406160110	362583	17.57	9500	9580	9250	12250	6610	9430	9394.06	1.56	-55012	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1494	-202.83	10.66	12	2.26	-46.00	875.00	22000	20230720	-57.59	6340	20231020	47.16	9970	-6.42	20240104	8080	15.47	20240102	22000	-57.59	20230720	6340	47.16	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
89	20240105	131216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	-10	5	-0.11	3002229590	319528	15.49	9500	9580	9250	12250	6610	9430	9395.73	1.56	-39787	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1509	-204.78	10.77	12	2.00	-46.00	875.00	22000	20230720	-57.18	6340	20231020	48.58	9970	-5.52	20240104	8080	16.58	20240102	22000	-57.18	20230720	6340	48.58	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
90	20240105	121216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	-30	5	-0.32	2516086130	268062	12.99	9500	9580	9250	12250	6610	9430	9386.06	1.56	-23797	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1505	-204.35	10.74	12	1.67	-46.00	875.00	22000	20230720	-57.27	6340	20231020	48.26	9970	-5.72	20240104	8080	16.34	20240102	22000	-57.27	20230720	6340	48.26	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
91	20240105	111213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9340	-90	5	-0.95	2281680140	242990	11.78	9500	9580	9250	12250	6610	9430	9389.87	1.56	-24226	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1496	-203.04	10.67	12	1.52	-46.00	875.00	22000	20230720	-57.55	6340	20231020	47.32	9970	-6.32	20240104	8080	15.59	20240102	22000	-57.55	20230720	6340	47.32	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
92	20240105	101217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9380	-50	5	-0.53	1499475180	159968	7.75	9500	9500	9250	12250	6610	9430	9373.28	1.56	-2392	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1502	-203.91	10.72	12	1.00	-46.00	875.00	22000	20230720	-57.36	6340	20231020	47.95	9970	-5.92	20240104	8080	16.09	20240102	22000	-57.36	20230720	6340	47.95	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
93	20240105	091213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9380	-50	5	-0.53	583899490	62364	3.02	9500	9500	9250	12250	6610	9430	9361.79	1.56	-2547	10463	9946	9453	8936	8443	10205	9195	80	2820	500	5840	10	1	16014820	1502	-203.91	10.72	12	0.39	-46.00	875.00	22000	20230720	-57.36	6340	20231020	47.95	9970	-5.92	20240104	8080	16.09	20240102	22000	-57.36	20230720	6340	47.95	20231020	0.97	N	432430	500	80 억	250156	N	N	0	N	N
94	20240104	161210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9430	520	2	5.84	19570275770	2056248	197.55	9090	9970	8960	11580	6240	8910	9517.58	1.78	-22291	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1510	-205.00	10.78	12	12.84	-46.00	875.00	22000	20230720	-57.14	6340	20231020	48.74	9970	-5.42	20240104	8080	16.71	20240102	22000	-57.14	20230720	6340	48.74	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
95	20240104	151213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	450	2	5.05	19373499700	2035284	195.54	9090	9970	8960	11580	6240	8910	9518.82	1.78	-20030	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1499	-203.48	10.70	12	12.71	-46.00	875.00	22000	20230720	-57.45	6340	20231020	47.63	9970	-6.12	20240104	8080	15.84	20240102	22000	-57.45	20230720	6340	47.63	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
96	20240104	141212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	550	2	6.17	18683630460	1962043	188.50	9090	9970	8960	11580	6240	8910	9522.54	1.78	-25352	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1515	-205.65	10.81	12	12.25	-46.00	875.00	22000	20230720	-57.00	6340	20231020	49.21	9970	-5.12	20240104	8080	17.08	20240102	22000	-57.00	20230720	6340	49.21	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
97	20240104	131212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	440	2	4.94	17537320000	1840836	176.86	9090	9970	8960	11580	6240	8910	9526.82	1.78	-45432	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1497	-203.26	10.69	12	11.49	-46.00	875.00	22000	20230720	-57.50	6340	20231020	47.48	9970	-6.22	20240104	8080	15.72	20240102	22000	-57.50	20230720	6340	47.48	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
98	20240104	121208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9180	270	2	3.03	16923485590	1774845	170.52	9090	9970	8960	11580	6240	8910	9535.19	1.78	-51642	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1470	-199.57	10.49	12	11.08	-46.00	875.00	22000	20230720	-58.27	6340	20231020	44.79	9970	-7.92	20240104	8080	13.61	20240102	22000	-58.27	20230720	6340	44.79	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
99	20240104	111209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	420	2	4.71	16085919210	1683982	161.79	9090	9970	8960	11580	6240	8910	9552.31	1.78	-46735	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1494	-202.83	10.66	12	10.52	-46.00	875.00	22000	20230720	-57.59	6340	20231020	47.16	9970	-6.42	20240104	8080	15.47	20240102	22000	-57.59	20230720	6340	47.16	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
100	20240104	101208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9470	560	2	6.29	13924851510	1454767	139.77	9090	9970	8960	11580	6240	8910	9571.88	1.78	-34271	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1517	-205.87	10.82	12	9.08	-46.00	875.00	22000	20230720	-56.95	6340	20231020	49.37	9970	-5.02	20240104	8080	17.20	20240102	22000	-56.95	20230720	6340	49.37	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
101	20240104	091212	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	450	2	5.05	2860877170	311055	29.88	9090	9450	8960	11580	6240	8910	9197.34	1.78	-36467	9583	9246	8763	8426	7943	9415	8595	80	2670	500	5520	10	1	16014820	1499	-203.48	10.70	12	1.94	-46.00	875.00	22000	20230720	-57.45	6340	20231020	47.63	9450	-0.95	20240104	8080	15.84	20240102	22000	-57.45	20230720	6340	47.63	20231020	0.96	N	432430	500	80 억	284944	N	N	0	N	N
102	20240103	161208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8910	700	2	8.53	9008777560	1026334	748.35	8280	9100	8280	10670	5750	8210	8777.17	1.11	126099	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1427	-193.70	10.18	12	6.41	-46.00	875.00	22000	20230720	-59.50	6340	20231020	40.54	9100	-2.09	20240103	8080	10.27	20240102	22000	-59.50	20230720	6340	40.54	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
103	20240103	151205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8760	550	2	6.70	8763591720	998712	728.21	8280	9100	8280	10670	5750	8210	8775.02	1.11	131583	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1403	-190.43	10.01	12	6.24	-46.00	875.00	22000	20230720	-60.18	6340	20231020	38.17	9100	-3.74	20240103	8080	8.42	20240102	22000	-60.18	20230720	6340	38.17	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
104	20240103	141204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8800	590	2	7.19	8426774550	960380	700.26	8280	9100	8280	10670	5750	8210	8774.54	1.11	125252	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1409	-191.30	10.06	12	6.00	-46.00	875.00	22000	20230720	-60.00	6340	20231020	38.80	9100	-3.30	20240103	8080	8.91	20240102	22000	-60.00	20230720	6340	38.80	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
105	20240103	131205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8820	610	2	7.43	7876971720	898016	654.79	8280	9100	8280	10670	5750	8210	8771.66	1.11	120975	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1413	-191.74	10.08	12	5.61	-46.00	875.00	22000	20230720	-59.91	6340	20231020	39.12	9100	-3.08	20240103	8080	9.16	20240102	22000	-59.91	20230720	6340	39.12	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
106	20240103	121209	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8890	680	2	8.28	5187064800	597215	435.46	8280	8900	8280	10670	5750	8210	8685.59	1.11	74613	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1424	-193.26	10.16	12	3.73	-46.00	875.00	22000	20230720	-59.59	6340	20231020	40.22	8900	-0.11	20240103	8080	10.02	20240102	22000	-59.59	20230720	6340	40.22	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
107	20240103	111204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8730	520	2	6.33	3756967590	434730	316.98	8280	8800	8280	10670	5750	8210	8642.28	1.11	63021	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1398	-189.78	9.98	12	2.71	-46.00	875.00	22000	20230720	-60.32	6340	20231020	37.70	8800	-0.80	20240103	8080	8.04	20240102	22000	-60.32	20230720	6340	37.70	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
108	20240103	101204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8760	550	2	6.70	2836283160	328923	239.83	8280	8780	8280	10670	5750	8210	8623.21	1.11	58408	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1403	-190.43	10.01	12	2.05	-46.00	875.00	22000	20230720	-60.18	6340	20231020	38.17	8780	-0.23	20240103	8080	8.42	20240102	22000	-60.18	20230720	6340	38.17	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
109	20240103	091204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8600	390	2	4.75	630290540	74266	54.15	8280	8650	8280	10670	5750	8210	8487.74	1.11	6270	8416	8312	8196	8092	7976	8320	8100	80	2460	500	5090	10	1	16014820	1377	-186.96	9.83	12	0.46	-46.00	875.00	22000	20230720	-60.91	6340	20231020	35.65	8650	-0.58	20240103	8080	6.44	20240102	22000	-60.91	20230720	6340	35.65	20231020	0.97	N	432430	500	80 억	177042	N	N	0	N	N
110	20240102	161202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8210	-100	5	-1.20	1113321610	136012	67.15	8210	8300	8080	10800	5820	8310	8185.37	1.01	15518	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1315	-178.48	9.38	12	0.85	-46.00	875.00	22000	20230720	-62.68	6340	20231020	29.50	8300	-1.08	20240102	8080	1.61	20240102	22000	-62.68	20230720	6340	29.50	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
111	20240102	151201	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8220	-90	5	-1.08	1075989100	131468	64.90	8210	8300	8080	10800	5820	8310	8184.42	1.01	15194	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1316	-178.70	9.39	12	0.82	-46.00	875.00	22000	20230720	-62.64	6340	20231020	29.65	8300	-0.96	20240102	8080	1.73	20240102	22000	-62.64	20230720	6340	29.65	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
112	20240102	141202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8200	-110	5	-1.32	928835470	113533	56.05	8210	8300	8080	10800	5820	8310	8181.19	1.01	16841	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1313	-178.26	9.37	12	0.71	-46.00	875.00	22000	20230720	-62.73	6340	20231020	29.34	8300	-1.20	20240102	8080	1.49	20240102	22000	-62.73	20230720	6340	29.34	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
113	20240102	131155	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8200	-110	5	-1.32	793371420	96998	47.89	8210	8300	8080	10800	5820	8310	8179.25	1.01	11633	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1313	-178.26	9.37	12	0.61	-46.00	875.00	22000	20230720	-62.73	6340	20231020	29.34	8300	-1.20	20240102	8080	1.49	20240102	22000	-62.73	20230720	6340	29.34	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
114	20240102	121155	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8230	-80	5	-0.96	731578960	89475	44.17	8210	8300	8080	10800	5820	8310	8176.35	1.01	10642	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1318	-178.91	9.41	12	0.56	-46.00	875.00	22000	20230720	-62.59	6340	20231020	29.81	8300	-0.84	20240102	8080	1.86	20240102	22000	-62.59	20230720	6340	29.81	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
115	20240102	111154	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8140	-170	5	-2.05	592188640	72422	35.75	8210	8300	8080	10800	5820	8310	8176.91	1.01	4832	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1304	-176.96	9.30	12	0.45	-46.00	875.00	22000	20230720	-63.00	6340	20231020	28.39	8300	-1.93	20240102	8080	0.74	20240102	22000	-63.00	20230720	6340	28.39	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
116	20240102	101144	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8290	-20	5	-0.24	224171450	27420	13.54	8210	8300	8080	10800	5820	8310	8175.47	1.01	2681	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1328	-180.22	9.47	12	0.17	-46.00	875.00	22000	20230720	-62.32	6340	20231020	30.76	8300	-0.12	20240102	8080	2.60	20240102	22000	-62.32	20230720	6340	30.76	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N
117	20240102	091128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8310	0	3	0.00	0	0	0.00	0	0	0	10800	5820	8310	0.00	1.01	0	8883	8596	8433	8146	7983	8515	8065	80	2490	500	5150	10	1	16014820	1331	-180.65	9.50	12	0.00	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	0	0.00	0	0	0.00	0	22000	-62.23	20230720	6340	31.07	20231020	0.95	N	432430	500	80 억	161218	N	N	0	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History