KissMeData/205500/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1606	-17	5	-1.05	29751926	18550	28.80	1623	1623	1591	2105	1137	1623	1603.88	0.13	3584	1654	1638	1614	1598	1574	1626	1586	253	482	500	1070	1	1	50621301	813	-4.04	2.43	12	0.04	-398.00	661.00	3440	20230125	-53.31	1000	20231010	60.60	1670	-3.83	20240102	1575	1.97	20240110	3440	-53.31	20230125	1000	60.60	20231010	0.18	N	205500	500	253 억	64452	N	N	N	N
3	20240123	110939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1605	-18	5	-1.11	26569300	16564	25.71	1623	1623	1591	2105	1137	1623	1604.04	0.13	3598	1654	1638	1614	1598	1574	1626	1586	253	482	500	1070	1	1	50621301	812	-4.03	2.43	12	0.03	-398.00	661.00	3440	20230125	-53.34	1000	20231010	60.50	1670	-3.89	20240102	1575	1.90	20240110	3440	-53.34	20230125	1000	60.50	20231010	0.18	N	205500	500	253 억	64452	N	N	N	N
4	20240123	100939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1614	-9	5	-0.55	21240408	13243	20.56	1623	1623	1591	2105	1137	1623	1603.90	0.13	2208	1654	1638	1614	1598	1574	1626	1586	253	482	500	1070	1	1	50621301	817	-4.06	2.44	12	0.03	-398.00	661.00	3440	20230125	-53.08	1000	20231010	61.40	1670	-3.35	20240102	1575	2.48	20240110	3440	-53.08	20230125	1000	61.40	20231010	0.18	N	205500	500	253 억	64452	N	N	N	N
5	20240123	090939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	-13	5	-0.80	2930426	1831	2.84	1623	1623	1591	2105	1137	1623	1600.45	0.13	120	1654	1638	1614	1598	1574	1626	1586	253	482	500	1070	1	1	50621301	815	-4.05	2.44	12	0.00	-398.00	661.00	3440	20230125	-53.20	1000	20231010	61.00	1670	-3.59	20240102	1575	2.22	20240110	3440	-53.20	20230125	1000	61.00	20231010	0.18	N	205500	500	253 억	64452	N	N	N	N
6	20240119	160933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1622	-7	5	-0.43	157119989	97575	484.48	1640	1640	1598	2115	1141	1629	1610.25	0.18	-18592	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	821	-4.08	2.45	12	0.19	-398.00	661.00	3570	20230113	-54.57	1000	20231010	62.20	1670	-2.87	20240102	1575	2.98	20240110	3440	-52.85	20230125	1000	62.20	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
7	20240119	150936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1612	-17	5	-1.04	141174055	87729	435.60	1640	1640	1598	2115	1141	1629	1609.21	0.18	-18338	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	816	-4.05	2.44	12	0.17	-398.00	661.00	3570	20230113	-54.85	1000	20231010	61.20	1670	-3.47	20240102	1575	2.35	20240110	3440	-53.14	20230125	1000	61.20	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
8	20240119	140934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1609	-20	5	-1.23	122529439	76132	378.01	1640	1640	1598	2115	1141	1629	1609.43	0.18	-18109	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	814	-4.04	2.43	12	0.15	-398.00	661.00	3570	20230113	-54.93	1000	20231010	60.90	1670	-3.65	20240102	1575	2.16	20240110	3440	-53.23	20230125	1000	60.90	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
9	20240119	130935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	-19	5	-1.17	116816907	72570	360.33	1640	1640	1598	2115	1141	1629	1609.71	0.18	-18110	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	815	-4.05	2.44	12	0.14	-398.00	661.00	3570	20230113	-54.90	1000	20231010	61.00	1670	-3.59	20240102	1575	2.22	20240110	3440	-53.20	20230125	1000	61.00	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
10	20240119	120938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1607	-22	5	-1.35	115368406	71670	355.86	1640	1640	1598	2115	1141	1629	1609.72	0.18	-18119	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	813	-4.04	2.43	12	0.14	-398.00	661.00	3570	20230113	-54.99	1000	20231010	60.70	1670	-3.77	20240102	1575	2.03	20240110	3440	-53.28	20230125	1000	60.70	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
11	20240119	110936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1612	-17	5	-1.04	113147769	70291	349.01	1640	1640	1598	2115	1141	1629	1609.70	0.18	-17753	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	816	-4.05	2.44	12	0.14	-398.00	661.00	3570	20230113	-54.85	1000	20231010	61.20	1670	-3.47	20240102	1575	2.35	20240110	3440	-53.14	20230125	1000	61.20	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
12	20240119	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1613	-16	5	-0.98	32139252	19846	98.54	1640	1640	1612	2115	1141	1629	1619.43	0.18	-691	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	817	-4.05	2.44	12	0.04	-398.00	661.00	3570	20230113	-54.82	1000	20231010	61.30	1670	-3.41	20240102	1575	2.41	20240110	3440	-53.11	20230125	1000	61.30	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
13	20240119	090935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1638	9	2	0.55	5821193	3589	17.82	1640	1640	1621	2115	1141	1629	1621.95	0.18	-4	1657	1643	1625	1611	1593	1634	1602	253	486	500	1070	1	1	50621301	829	-4.12	2.48	12	0.01	-398.00	661.00	3570	20230113	-54.12	1000	20231010	63.80	1670	-1.92	20240102	1575	4.00	20240110	3440	-52.38	20230125	1000	63.80	20231010	0.18	N	205500	500	253 억	90159	N	N	N	N
14	20240118	160932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-10	5	-0.61	32736357	20116	26.08	1639	1639	1607	2130	1148	1639	1627.38	0.18	-803	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	825	-4.09	2.46	12	0.04	-398.00	661.00	3625	20230112	-55.06	1000	20231010	62.90	1670	-2.46	20240102	1575	3.43	20240110	3440	-52.65	20230125	1000	62.90	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
15	20240118	150933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-10	5	-0.61	31493450	19353	25.09	1639	1639	1607	2130	1148	1639	1627.32	0.18	-717	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	825	-4.09	2.46	12	0.04	-398.00	661.00	3625	20230112	-55.06	1000	20231010	62.90	1670	-2.46	20240102	1575	3.43	20240110	3440	-52.65	20230125	1000	62.90	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
16	20240118	140934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1638	-1	5	-0.06	28435859	17466	22.65	1639	1639	1607	2130	1148	1639	1628.07	0.18	-1786	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	829	-4.12	2.48	12	0.03	-398.00	661.00	3625	20230112	-54.81	1000	20231010	63.80	1670	-1.92	20240102	1575	4.00	20240110	3440	-52.38	20230125	1000	63.80	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
17	20240118	130931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1636	-3	5	-0.18	18320562	11287	14.63	1639	1639	1607	2130	1148	1639	1623.16	0.18	-733	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	828	-4.11	2.48	12	0.02	-398.00	661.00	3625	20230112	-54.87	1000	20231010	63.60	1670	-2.04	20240102	1575	3.87	20240110	3440	-52.44	20230125	1000	63.60	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
18	20240118	120935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	-16	5	-0.98	11235068	6942	9.00	1639	1639	1607	2130	1148	1639	1618.42	0.18	269	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	822	-4.08	2.46	12	0.01	-398.00	661.00	3625	20230112	-55.23	1000	20231010	62.30	1670	-2.81	20240102	1575	3.05	20240110	3440	-52.82	20230125	1000	62.30	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
19	20240118	110935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1613	-26	5	-1.59	9622677	5945	7.71	1639	1639	1607	2130	1148	1639	1618.62	0.18	434	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	817	-4.05	2.44	12	0.01	-398.00	661.00	3625	20230112	-55.50	1000	20231010	61.30	1670	-3.41	20240102	1575	2.41	20240110	3440	-53.11	20230125	1000	61.30	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
20	20240118	100930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	-16	5	-0.98	5884253	3627	4.70	1639	1639	1607	2130	1148	1639	1622.35	0.18	-175	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	822	-4.08	2.46	12	0.01	-398.00	661.00	3625	20230112	-55.23	1000	20231010	62.30	1670	-2.81	20240102	1575	3.05	20240110	3440	-52.82	20230125	1000	62.30	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
21	20240118	090931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1622	-17	5	-1.04	567420	348	0.45	1639	1639	1622	2130	1148	1639	1630.52	0.18	-25	1675	1656	1626	1607	1577	1642	1593	253	491	500	1080	1	1	50621301	821	-4.08	2.45	12	0.00	-398.00	661.00	3625	20230112	-55.26	1000	20231010	62.20	1670	-2.87	20240102	1575	2.98	20240110	3440	-52.85	20230125	1000	62.20	20231010	0.18	N	205500	500	253 억	90962	N	N	N	N
22	20240117	160930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	-7	5	-0.43	124372807	77126	236.74	1645	1645	1596	2135	1153	1646	1612.59	0.19	-3565	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	830	-4.12	2.48	12	0.15	-398.00	661.00	3625	20230112	-54.79	1000	20231010	63.90	1670	-1.86	20240102	1575	4.06	20240110	3440	-52.35	20230125	1000	63.90	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
23	20240117	150932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1608	-38	5	-2.31	80650834	50111	153.81	1645	1645	1596	2135	1153	1646	1609.44	0.19	-3281	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	814	-4.04	2.43	12	0.10	-398.00	661.00	3625	20230112	-55.64	1000	20231010	60.80	1670	-3.71	20240102	1575	2.10	20240110	3440	-53.26	20230125	1000	60.80	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
24	20240117	140929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1618	-28	5	-1.70	56097925	34771	106.73	1645	1645	1600	2135	1153	1646	1613.35	0.19	-2982	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	819	-4.07	2.45	12	0.07	-398.00	661.00	3625	20230112	-55.37	1000	20231010	61.80	1670	-3.11	20240102	1575	2.73	20240110	3440	-52.97	20230125	1000	61.80	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
25	20240117	130929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1619	-27	5	-1.64	50608995	31353	96.24	1645	1645	1610	2135	1153	1646	1614.17	0.19	-2918	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	820	-4.07	2.45	12	0.06	-398.00	661.00	3625	20230112	-55.34	1000	20231010	61.90	1670	-3.05	20240102	1575	2.79	20240110	3440	-52.94	20230125	1000	61.90	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
26	20240117	120932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1615	-31	5	-1.88	37773278	23381	71.77	1645	1645	1610	2135	1153	1646	1615.55	0.19	-2989	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	818	-4.06	2.44	12	0.05	-398.00	661.00	3625	20230112	-55.45	1000	20231010	61.50	1670	-3.29	20240102	1575	2.54	20240110	3440	-53.05	20230125	1000	61.50	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
27	20240117	110932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1619	-27	5	-1.64	33658911	20841	63.97	1645	1645	1610	2135	1153	1646	1615.03	0.19	-2974	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	820	-4.07	2.45	12	0.04	-398.00	661.00	3625	20230112	-55.34	1000	20231010	61.90	1670	-3.05	20240102	1575	2.79	20240110	3440	-52.94	20230125	1000	61.90	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
28	20240117	100929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	-36	5	-2.19	13745783	8473	26.01	1645	1645	1610	2135	1153	1646	1622.30	0.19	-2974	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	815	-4.05	2.44	12	0.02	-398.00	661.00	3625	20230112	-55.59	1000	20231010	61.00	1670	-3.59	20240102	1575	2.22	20240110	3440	-53.20	20230125	1000	61.00	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
29	20240117	090932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-6	5	-0.36	5101053	3146	9.66	1645	1645	1611	2135	1153	1646	1621.44	0.19	-928	1674	1660	1640	1626	1606	1650	1616	253	489	500	1080	1	1	50621301	830	-4.12	2.48	12	0.01	-398.00	661.00	3625	20230112	-54.76	1000	20231010	64.00	1670	-1.80	20240102	1575	4.13	20240110	3440	-52.33	20230125	1000	64.00	20231010	0.19	N	205500	500	253 억	94527	N	N	N	N
30	20240116	160928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1646	-4	5	-0.24	53315100	32579	75.99	1650	1654	1620	2145	1155	1650	1636.49	0.19	-1930	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	833	-4.14	2.49	12	0.06	-398.00	661.00	3625	20230112	-54.59	1000	20231010	64.60	1670	-1.44	20240102	1575	4.51	20240110	3440	-52.15	20230125	1000	64.60	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
31	20240116	150926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	-20	5	-1.21	44784826	27380	63.86	1650	1654	1620	2145	1155	1650	1635.68	0.19	-358	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	825	-4.10	2.47	12	0.05	-398.00	661.00	3625	20230112	-55.03	1000	20231010	63.00	1670	-2.40	20240102	1575	3.49	20240110	3440	-52.62	20230125	1000	63.00	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
32	20240116	140929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-10	5	-0.61	39497338	24138	56.30	1650	1654	1620	2145	1155	1650	1636.31	0.19	-791	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	830	-4.12	2.48	12	0.05	-398.00	661.00	3625	20230112	-54.76	1000	20231010	64.00	1670	-1.80	20240102	1575	4.13	20240110	3440	-52.33	20230125	1000	64.00	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
33	20240116	130930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	-17	5	-1.03	38853816	23744	55.38	1650	1654	1620	2145	1155	1650	1636.36	0.19	-779	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	827	-4.10	2.47	12	0.05	-398.00	661.00	3625	20230112	-54.95	1000	20231010	63.30	1670	-2.22	20240102	1575	3.68	20240110	3440	-52.53	20230125	1000	63.30	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
34	20240116	120928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1642	-8	5	-0.48	31172699	19050	44.43	1650	1654	1620	2145	1155	1650	1636.36	0.19	-1127	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	831	-4.13	2.48	12	0.04	-398.00	661.00	3625	20230112	-54.70	1000	20231010	64.20	1670	-1.68	20240102	1575	4.25	20240110	3440	-52.27	20230125	1000	64.20	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
35	20240116	110927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1646	-4	5	-0.24	15766250	9627	22.45	1650	1654	1620	2145	1155	1650	1637.71	0.19	-1103	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	833	-4.14	2.49	12	0.02	-398.00	661.00	3625	20230112	-54.59	1000	20231010	64.60	1670	-1.44	20240102	1575	4.51	20240110	3440	-52.15	20230125	1000	64.60	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
36	20240116	100926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1647	-3	5	-0.18	11466933	6988	16.30	1650	1654	1620	2145	1155	1650	1640.95	0.19	-1648	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	834	-4.14	2.49	12	0.01	-398.00	661.00	3625	20230112	-54.57	1000	20231010	64.70	1670	-1.38	20240102	1575	4.57	20240110	3440	-52.12	20230125	1000	64.70	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
37	20240116	090925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	-17	5	-1.03	832103	509	1.19	1650	1650	1622	2145	1155	1650	1634.78	0.19	-8	1690	1669	1639	1618	1588	1655	1604	253	495	500	1080	1	1	50621301	827	-4.10	2.47	12	0.00	-398.00	661.00	3625	20230112	-54.95	1000	20231010	63.30	1670	-2.22	20240102	1575	3.68	20240110	3440	-52.53	20230125	1000	63.30	20231010	0.18	N	205500	500	253 억	96437	N	N	N	N
38	20240115	160925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1650	7	2	0.43	69644439	42873	202.14	1660	1660	1609	2135	1151	1643	1624.44	0.18	5766	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	835	-4.15	2.50	12	0.08	-398.00	661.00	3625	20230112	-54.48	1000	20231010	65.00	1670	-1.20	20240102	1575	4.76	20240110	3440	-52.03	20230125	1000	65.00	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
39	20240115	150925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1636	-7	5	-0.43	60705574	37440	176.52	1660	1660	1609	2135	1151	1643	1621.41	0.18	6107	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	828	-4.11	2.48	12	0.07	-398.00	661.00	3625	20230112	-54.87	1000	20231010	63.60	1670	-2.04	20240102	1575	3.87	20240110	3440	-52.44	20230125	1000	63.60	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
40	20240115	140925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1613	-30	5	-1.83	40569822	25051	118.11	1660	1660	1609	2135	1151	1643	1619.49	0.18	4653	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	817	-4.05	2.44	12	0.05	-398.00	661.00	3625	20230112	-55.50	1000	20231010	61.30	1670	-3.41	20240102	1575	2.41	20240110	3440	-53.11	20230125	1000	61.30	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
41	20240115	130923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1635	-8	5	-0.49	24965440	15404	72.63	1660	1660	1609	2135	1151	1643	1620.71	0.18	1321	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	828	-4.11	2.47	12	0.03	-398.00	661.00	3625	20230112	-54.90	1000	20231010	63.50	1670	-2.10	20240102	1575	3.81	20240110	3440	-52.47	20230125	1000	63.50	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
42	20240115	120925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1614	-29	5	-1.77	14053746	8686	40.95	1660	1660	1609	2135	1151	1643	1617.98	0.18	881	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	817	-4.06	2.44	12	0.02	-398.00	661.00	3625	20230112	-55.48	1000	20231010	61.40	1670	-3.35	20240102	1575	2.48	20240110	3440	-53.08	20230125	1000	61.40	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
43	20240115	110924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1618	-25	5	-1.52	9050266	5599	26.40	1660	1660	1609	2135	1151	1643	1616.41	0.18	842	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	819	-4.07	2.45	12	0.01	-398.00	661.00	3625	20230112	-55.37	1000	20231010	61.80	1670	-3.11	20240102	1575	2.73	20240110	3440	-52.97	20230125	1000	61.80	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
44	20240115	100921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1626	-17	5	-1.03	8380819	5186	24.45	1660	1660	1609	2135	1151	1643	1616.05	0.18	901	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	823	-4.09	2.46	12	0.01	-398.00	661.00	3625	20230112	-55.14	1000	20231010	62.60	1670	-2.63	20240102	1575	3.24	20240110	3440	-52.73	20230125	1000	62.60	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
45	20240115	090923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	-33	5	-2.01	4282415	2656	12.52	1660	1660	1610	2135	1151	1643	1612.36	0.18	775	1681	1662	1636	1617	1591	1649	1604	253	492	500	1080	1	1	50621301	815	-4.05	2.44	12	0.01	-398.00	661.00	3625	20230112	-55.59	1000	20231010	61.00	1670	-3.59	20240102	1575	2.22	20240110	3440	-53.20	20230125	1000	61.00	20231010	0.17	N	205500	500	253 억	90677	N	N	N	N
46	20240112	160934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1643	4	2	0.24	34503035	21210	43.70	1655	1655	1610	2130	1148	1639	1626.73	0.18	-1312	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	832	-4.13	2.49	12	0.04	-398.00	661.00	3625	20230112	-54.68	1000	20231010	64.30	1670	-1.62	20240102	1575	4.32	20240110	3625	-54.68	20230112	1000	64.30	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
47	20240112	150922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1619	-20	5	-1.22	28665769	17650	36.36	1655	1655	1610	2130	1148	1639	1624.12	0.18	-1451	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	820	-4.07	2.45	12	0.03	-398.00	661.00	3625	20230112	-55.34	1000	20231010	61.90	1670	-3.05	20240102	1575	2.79	20240110	3625	-55.34	20230112	1000	61.90	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
48	20240112	140921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1621	-18	5	-1.10	22794964	14047	28.94	1655	1655	1610	2130	1148	1639	1622.76	0.18	-1059	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	821	-4.07	2.45	12	0.03	-398.00	661.00	3625	20230112	-55.28	1000	20231010	62.10	1670	-2.93	20240102	1575	2.92	20240110	3625	-55.28	20230112	1000	62.10	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
49	20240112	130917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1634	-5	5	-0.31	21145081	13033	26.85	1655	1655	1610	2130	1148	1639	1622.43	0.18	-940	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	827	-4.11	2.47	12	0.03	-398.00	661.00	3625	20230112	-54.92	1000	20231010	63.40	1670	-2.16	20240102	1575	3.75	20240110	3625	-54.92	20230112	1000	63.40	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
50	20240112	120921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1611	-28	5	-1.71	10018296	6184	12.74	1655	1655	1610	2130	1148	1639	1620.03	0.18	-754	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	816	-4.05	2.44	12	0.01	-398.00	661.00	3625	20230112	-55.56	1000	20231010	61.10	1670	-3.53	20240102	1575	2.29	20240110	3625	-55.56	20230112	1000	61.10	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
51	20240112	110917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1614	-25	5	-1.53	7033400	4332	8.92	1655	1655	1611	2130	1148	1639	1623.59	0.18	-20	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	817	-4.06	2.44	12	0.01	-398.00	661.00	3625	20230112	-55.48	1000	20231010	61.40	1670	-3.35	20240102	1575	2.48	20240110	3625	-55.48	20230112	1000	61.40	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
52	20240112	100917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	-9	5	-0.55	1751656	1077	2.22	1655	1655	1611	2130	1148	1639	1626.42	0.18	-84	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	825	-4.10	2.47	12	0.00	-398.00	661.00	3625	20230112	-55.03	1000	20231010	63.00	1670	-2.40	20240102	1575	3.49	20240110	3625	-55.03	20230112	1000	63.00	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
53	20240112	090920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1650	11	2	0.67	458537	279	0.57	1655	1655	1622	2130	1148	1639	1643.50	0.18	-18	1665	1652	1626	1613	1587	1658	1619	253	491	500	1080	1	1	50621301	835	-4.15	2.50	12	0.00	-398.00	661.00	3625	20230112	-54.48	1000	20231010	65.00	1670	-1.20	20240102	1575	4.76	20240110	3625	-54.48	20230112	1000	65.00	20231010	0.16	N	205500	500	253 억	91989	N	N	N	N
54	20240111	160913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	17	2	1.05	78531932	48538	79.80	1636	1639	1600	2105	1136	1622	1617.94	0.18	303	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	830	-4.12	2.48	12	0.10	-398.00	661.00	3625	20230112	-54.79	1000	20231010	63.90	1670	-1.86	20240102	1575	4.06	20240110	3625	-54.79	20230112	1000	63.90	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
55	20240111	150919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	11	2	0.68	67052202	41509	68.24	1636	1636	1600	2105	1136	1622	1615.37	0.18	333	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	827	-4.10	2.47	12	0.08	-398.00	661.00	3625	20230112	-54.95	1000	20231010	63.30	1670	-2.22	20240102	1575	3.68	20240110	3625	-54.95	20230112	1000	63.30	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
56	20240111	140916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1615	-7	5	-0.43	47462609	29442	48.40	1636	1636	1600	2105	1136	1622	1612.07	0.18	875	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	818	-4.06	2.44	12	0.06	-398.00	661.00	3625	20230112	-55.45	1000	20231010	61.50	1670	-3.29	20240102	1575	2.54	20240110	3625	-55.45	20230112	1000	61.50	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
57	20240111	130914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	-12	5	-0.74	35846952	22201	36.50	1636	1636	1605	2105	1136	1622	1614.65	0.18	491	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	815	-4.05	2.44	12	0.04	-398.00	661.00	3625	20230112	-55.59	1000	20231010	61.00	1670	-3.59	20240102	1575	2.22	20240110	3625	-55.59	20230112	1000	61.00	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
58	20240111	120914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1619	-3	5	-0.18	32664780	20233	33.26	1636	1636	1605	2105	1136	1622	1614.43	0.18	278	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	820	-4.07	2.45	12	0.04	-398.00	661.00	3625	20230112	-55.34	1000	20231010	61.90	1670	-3.05	20240102	1575	2.79	20240110	3625	-55.34	20230112	1000	61.90	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
59	20240111	110916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1620	-2	5	-0.12	25832473	15993	26.29	1636	1636	1605	2105	1136	1622	1615.24	0.18	458	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	820	-4.07	2.45	12	0.03	-398.00	661.00	3625	20230112	-55.31	1000	20231010	62.00	1670	-2.99	20240102	1575	2.86	20240110	3625	-55.31	20230112	1000	62.00	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
60	20240111	100914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1614	-8	5	-0.49	17779573	10991	18.07	1636	1636	1610	2105	1136	1622	1617.65	0.18	257	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	817	-4.06	2.44	12	0.02	-398.00	661.00	3625	20230112	-55.48	1000	20231010	61.40	1670	-3.35	20240102	1575	2.48	20240110	3625	-55.48	20230112	1000	61.40	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
61	20240111	090915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	1	2	0.06	8398134	5189	8.53	1636	1636	1617	2105	1136	1622	1618.45	0.18	-32	1662	1641	1608	1587	1554	1652	1598	253	483	500	1070	1	1	50621301	822	-4.08	2.46	12	0.01	-398.00	661.00	3625	20230112	-55.23	1000	20231010	62.30	1670	-2.81	20240102	1575	3.05	20240110	3625	-55.23	20230112	1000	62.30	20231010	0.16	N	205500	500	253 억	91686	N	N	N	N
62	20240110	160911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1622	22	2	1.38	97574812	60805	200.43	1600	1629	1575	2080	1120	1600	1604.72	0.16	11282	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	821	-4.08	2.45	12	0.12	-398.00	661.00	3625	20230112	-55.26	1000	20231010	62.20	1670	-2.87	20240102	1575	2.98	20240110	3625	-55.26	20230112	1000	62.20	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
63	20240110	150914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1605	5	2	0.31	71069154	44273	145.93	1600	1629	1575	2080	1120	1600	1605.25	0.16	11025	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	812	-4.03	2.43	12	0.09	-398.00	661.00	3625	20230112	-55.72	1000	20231010	60.50	1670	-3.89	20240102	1575	1.90	20240110	3625	-55.72	20230112	1000	60.50	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
64	20240110	140916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1617	17	2	1.06	67262024	41908	138.14	1600	1629	1575	2080	1120	1600	1604.99	0.16	9015	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	819	-4.06	2.45	12	0.08	-398.00	661.00	3625	20230112	-55.39	1000	20231010	61.70	1670	-3.17	20240102	1575	2.67	20240110	3625	-55.39	20230112	1000	61.70	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
65	20240110	130912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1612	12	2	0.75	61377446	38259	126.11	1600	1629	1575	2080	1120	1600	1604.26	0.16	10797	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	816	-4.05	2.44	12	0.08	-398.00	661.00	3625	20230112	-55.53	1000	20231010	61.20	1670	-3.47	20240102	1575	2.35	20240110	3625	-55.53	20230112	1000	61.20	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
66	20240110	120913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	10	2	0.62	58897069	36720	121.04	1600	1629	1575	2080	1120	1600	1603.95	0.16	10916	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	815	-4.05	2.44	12	0.07	-398.00	661.00	3625	20230112	-55.59	1000	20231010	61.00	1670	-3.59	20240102	1575	2.22	20240110	3625	-55.59	20230112	1000	61.00	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
67	20240110	110913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1599	-1	5	-0.06	53933599	33616	110.80	1600	1629	1575	2080	1120	1600	1604.40	0.16	11010	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	809	-4.02	2.42	12	0.07	-398.00	661.00	3625	20230112	-55.89	1000	20231010	59.90	1670	-4.25	20240102	1575	1.52	20240110	3625	-55.89	20230112	1000	59.90	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
68	20240110	100911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1606	6	2	0.38	38740690	24153	79.61	1600	1629	1575	2080	1120	1600	1603.97	0.16	5722	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	813	-4.04	2.43	12	0.05	-398.00	661.00	3625	20230112	-55.70	1000	20231010	60.60	1670	-3.83	20240102	1575	1.97	20240110	3625	-55.70	20230112	1000	60.60	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
69	20240110	090912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	-20	5	-1.25	3399186	2139	7.05	1600	1609	1580	2080	1120	1600	1589.15	0.16	-76	1634	1616	1607	1589	1580	1612	1585	253	480	500	1050	1	1	50621301	800	-3.97	2.39	12	0.00	-398.00	661.00	3625	20230112	-56.41	1000	20231010	58.00	1670	-5.39	20240102	1580	0.00	20240110	3625	-56.41	20230112	1000	58.00	20231010	0.16	N	205500	500	253 억	80403	N	N	N	N
70	20240109	160909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	-7	5	-0.44	48639146	30255	44.82	1619	1625	1598	2085	1125	1607	1607.64	0.15	2144	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	810	-4.02	2.42	12	0.06	-398.00	661.00	3625	20230112	-55.86	1000	20231010	60.00	1670	-4.19	20240102	1580	1.27	20240108	3625	-55.86	20230112	1000	60.00	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
71	20240109	150911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1601	-6	5	-0.37	44131886	27439	40.65	1619	1625	1598	2085	1125	1607	1608.36	0.15	1957	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	810	-4.02	2.42	12	0.05	-398.00	661.00	3625	20230112	-55.83	1000	20231010	60.10	1670	-4.13	20240102	1580	1.33	20240108	3625	-55.83	20230112	1000	60.10	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
72	20240109	140910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1608	1	2	0.06	21555633	13410	19.86	1619	1625	1598	2085	1125	1607	1607.43	0.15	-677	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	814	-4.04	2.43	12	0.03	-398.00	661.00	3625	20230112	-55.64	1000	20231010	60.80	1670	-3.71	20240102	1580	1.77	20240108	3625	-55.64	20230112	1000	60.80	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
73	20240109	130910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1609	2	2	0.12	17840677	11088	16.43	1619	1625	1598	2085	1125	1607	1609.01	0.15	-674	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	814	-4.04	2.43	12	0.02	-398.00	661.00	3625	20230112	-55.61	1000	20231010	60.90	1670	-3.65	20240102	1580	1.84	20240108	3625	-55.61	20230112	1000	60.90	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
74	20240109	120918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1608	1	2	0.06	16792718	10436	15.46	1619	1625	1598	2085	1125	1607	1609.11	0.15	-406	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	814	-4.04	2.43	12	0.02	-398.00	661.00	3625	20230112	-55.64	1000	20231010	60.80	1670	-3.71	20240102	1580	1.77	20240108	3625	-55.64	20230112	1000	60.80	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
75	20240109	110913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1609	2	2	0.12	12758311	7916	11.73	1619	1625	1599	2085	1125	1607	1611.71	0.15	-370	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	814	-4.04	2.43	12	0.02	-398.00	661.00	3625	20230112	-55.61	1000	20231010	60.90	1670	-3.65	20240102	1580	1.84	20240108	3625	-55.61	20230112	1000	60.90	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
76	20240109	100911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1619	12	2	0.75	3674710	2275	3.37	1619	1625	1599	2085	1125	1607	1615.26	0.15	-317	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	820	-4.07	2.45	12	0.00	-398.00	661.00	3625	20230112	-55.34	1000	20231010	61.90	1670	-3.05	20240102	1580	2.47	20240108	3625	-55.34	20230112	1000	61.90	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
77	20240109	090911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1625	18	2	1.12	906220	563	0.83	1619	1625	1599	2085	1125	1607	1609.63	0.15	-99	1658	1632	1606	1580	1554	1619	1567	253	478	500	1060	1	1	50621301	823	-4.08	2.46	12	0.00	-398.00	661.00	3625	20230112	-55.17	1000	20231010	62.50	1670	-2.69	20240102	1580	2.85	20240108	3625	-55.17	20230112	1000	62.50	20231010	0.16	N	205500	500	253 억	78258	N	N	N	N
78	20240108	160909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1607	-24	5	-1.47	107761122	67506	528.63	1630	1632	1580	2120	1142	1631	1596.26	0.17	-9181	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	813	-4.04	2.43	12	0.13	-398.00	661.00	3625	20230112	-55.67	1000	20231010	60.70	1670	-3.77	20240102	1580	1.71	20240108	3625	-55.67	20230112	1000	60.70	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
79	20240108	150910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	-35	5	-2.15	87899175	55097	431.46	1630	1632	1580	2120	1142	1631	1595.35	0.17	-8799	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	808	-4.01	2.41	12	0.11	-398.00	661.00	3625	20230112	-55.97	1000	20231010	59.60	1670	-4.43	20240102	1580	1.01	20240108	3625	-55.97	20230112	1000	59.60	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
80	20240108	140909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	-36	5	-2.21	81204631	50903	398.61	1630	1632	1580	2120	1142	1631	1595.28	0.17	-7343	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	807	-4.01	2.41	12	0.10	-398.00	661.00	3625	20230112	-56.00	1000	20231010	59.50	1670	-4.49	20240102	1580	0.95	20240108	3625	-56.00	20230112	1000	59.50	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
81	20240108	130909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1594	-37	5	-2.27	75344774	47228	369.84	1630	1632	1580	2120	1142	1631	1595.34	0.17	-6760	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	807	-4.01	2.41	12	0.09	-398.00	661.00	3625	20230112	-56.03	1000	20231010	59.40	1670	-4.55	20240102	1580	0.89	20240108	3625	-56.03	20230112	1000	59.40	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
82	20240108	120910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1602	-29	5	-1.78	52518627	32857	257.30	1630	1632	1581	2120	1142	1631	1598.40	0.17	-5473	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	811	-4.03	2.42	12	0.06	-398.00	661.00	3625	20230112	-55.81	1000	20231010	60.20	1670	-4.07	20240102	1581	1.33	20240108	3625	-55.81	20230112	1000	60.20	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
83	20240108	110911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1599	-32	5	-1.96	51136258	31994	250.54	1630	1632	1581	2120	1142	1631	1598.31	0.17	-5265	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	809	-4.02	2.42	12	0.06	-398.00	661.00	3625	20230112	-55.89	1000	20231010	59.90	1670	-4.25	20240102	1581	1.14	20240108	3625	-55.89	20230112	1000	59.90	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
84	20240108	100911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	-31	5	-1.90	39873746	24951	195.39	1630	1632	1581	2120	1142	1631	1598.08	0.17	-3873	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	810	-4.02	2.42	12	0.05	-398.00	661.00	3625	20230112	-55.86	1000	20231010	60.00	1670	-4.19	20240102	1581	1.20	20240108	3625	-55.86	20230112	1000	60.00	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
85	20240108	090908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1616	-15	5	-0.92	7109175	4377	34.28	1630	1632	1615	2120	1142	1631	1624.21	0.17	-1912	1663	1647	1624	1608	1585	1635	1596	253	489	500	1070	1	1	50621301	818	-4.06	2.44	12	0.01	-398.00	661.00	3625	20230112	-55.42	1000	20231010	61.60	1670	-3.23	20240102	1596	1.25	20240104	3625	-55.42	20230112	1000	61.60	20231010	0.17	N	205500	500	253 억	87470	N	N	N	N
86	20240105	160908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1631	-1	5	-0.06	20730414	12724	23.24	1634	1640	1601	2120	1143	1632	1629.24	0.17	-642	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	826	-4.10	2.47	12	0.03	-398.00	661.00	3625	20230112	-55.01	1000	20231010	63.10	1670	-2.34	20240102	1596	2.19	20240104	3625	-55.01	20230112	1000	63.10	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
87	20240105	150910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1632	0	3	0.00	18151027	11143	20.35	1634	1640	1601	2120	1143	1632	1628.92	0.17	-632	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	826	-4.10	2.47	12	0.02	-398.00	661.00	3625	20230112	-54.98	1000	20231010	63.20	1670	-2.28	20240102	1596	2.26	20240104	3625	-54.98	20230112	1000	63.20	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
88	20240105	140906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1625	-7	5	-0.43	7229510	4449	8.13	1634	1640	1601	2120	1143	1632	1624.97	0.17	-619	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	823	-4.08	2.46	12	0.01	-398.00	661.00	3625	20230112	-55.17	1000	20231010	62.50	1670	-2.69	20240102	1596	1.82	20240104	3625	-55.17	20230112	1000	62.50	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
89	20240105	130908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1635	3	2	0.18	6223449	3831	7.00	1634	1640	1601	2120	1143	1632	1624.50	0.17	-588	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	828	-4.11	2.47	12	0.01	-398.00	661.00	3625	20230112	-54.90	1000	20231010	63.50	1670	-2.10	20240102	1596	2.44	20240104	3625	-54.90	20230112	1000	63.50	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
90	20240105	120908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1628	-4	5	-0.25	4281762	2640	4.82	1634	1640	1601	2120	1143	1632	1621.88	0.17	-403	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	824	-4.09	2.46	12	0.01	-398.00	661.00	3625	20230112	-55.09	1000	20231010	62.80	1670	-2.51	20240102	1596	2.01	20240104	3625	-55.09	20230112	1000	62.80	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
91	20240105	110906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1626	-6	5	-0.37	3178103	1960	3.58	1634	1640	1601	2120	1143	1632	1621.48	0.17	-400	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	823	-4.09	2.46	12	0.00	-398.00	661.00	3625	20230112	-55.14	1000	20231010	62.60	1670	-2.63	20240102	1596	1.88	20240104	3625	-55.14	20230112	1000	62.60	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
92	20240105	100909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1628	-4	5	-0.25	2677249	1652	3.02	1634	1640	1601	2120	1143	1632	1620.61	0.17	-348	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	824	-4.09	2.46	12	0.00	-398.00	661.00	3625	20230112	-55.09	1000	20231010	62.80	1670	-2.51	20240102	1596	2.01	20240104	3625	-55.09	20230112	1000	62.80	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
93	20240105	090906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	7	2	0.43	1934716	1194	2.18	1634	1640	1601	2120	1143	1632	1620.37	0.17	-210	1661	1646	1621	1606	1581	1634	1594	253	488	500	1070	1	1	50621301	830	-4.12	2.48	12	0.00	-398.00	661.00	3625	20230112	-54.79	1000	20231010	63.90	1670	-1.86	20240102	1596	2.69	20240104	3625	-54.79	20230112	1000	63.90	20231010	0.17	N	205500	500	253 억	88112	N	N	N	N
94	20240104	160904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1632	-7	5	-0.43	88195587	54748	255.83	1636	1636	1596	2130	1148	1639	1610.94	0.15	12350	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	826	-4.10	2.47	12	0.11	-398.00	661.00	3625	20230112	-54.98	1000	20231010	63.20	1670	-2.28	20240102	1596	2.26	20240104	3625	-54.98	20230112	1000	63.20	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
95	20240104	150905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1622	-17	5	-1.04	80194781	49837	232.88	1636	1636	1596	2130	1148	1639	1609.14	0.15	12188	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	821	-4.08	2.45	12	0.10	-398.00	661.00	3625	20230112	-55.26	1000	20231010	62.20	1670	-2.87	20240102	1596	1.63	20240104	3625	-55.26	20230112	1000	62.20	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
96	20240104	140906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-10	5	-0.61	77115041	47936	224.00	1636	1636	1596	2130	1148	1639	1608.71	0.15	12206	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	825	-4.09	2.46	12	0.09	-398.00	661.00	3625	20230112	-55.06	1000	20231010	62.90	1670	-2.46	20240102	1596	2.07	20240104	3625	-55.06	20230112	1000	62.90	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
97	20240104	130906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	-9	5	-0.55	65436938	40760	190.47	1636	1636	1596	2130	1148	1639	1605.42	0.15	11382	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	825	-4.10	2.47	12	0.08	-398.00	661.00	3625	20230112	-55.03	1000	20231010	63.00	1670	-2.40	20240102	1596	2.13	20240104	3625	-55.03	20230112	1000	63.00	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
98	20240104	120904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1611	-28	5	-1.71	55408463	34569	161.54	1636	1636	1596	2130	1148	1639	1602.84	0.15	10931	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	816	-4.05	2.44	12	0.07	-398.00	661.00	3625	20230112	-55.56	1000	20231010	61.10	1670	-3.53	20240102	1596	0.94	20240104	3625	-55.56	20230112	1000	61.10	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
99	20240104	110903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	-39	5	-2.38	27283194	16983	79.36	1636	1636	1600	2130	1148	1639	1606.50	0.15	1491	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	810	-4.02	2.42	12	0.03	-398.00	661.00	3625	20230112	-55.86	1000	20231010	60.00	1670	-4.19	20240102	1600	0.00	20240104	3625	-55.86	20230112	1000	60.00	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
100	20240104	100903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1621	-18	5	-1.10	7900246	4891	22.86	1636	1636	1606	2130	1148	1639	1615.26	0.15	1040	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	821	-4.07	2.45	12	0.01	-398.00	661.00	3625	20230112	-55.28	1000	20231010	62.10	1670	-2.93	20240102	1606	0.93	20240104	3625	-55.28	20230112	1000	62.10	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
101	20240104	090906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	-6	5	-0.37	366430	224	1.05	1636	1636	1633	2130	1148	1639	1635.85	0.15	0	1690	1664	1637	1611	1584	1651	1598	253	491	500	1080	1	1	50621301	827	-4.10	2.47	12	0.00	-398.00	661.00	3625	20230112	-54.95	1000	20231010	63.30	1670	-2.22	20240102	1608	1.55	20240102	3625	-54.95	20230112	1000	63.30	20231010	0.14	N	205500	500	253 억	75703	N	N	N	N
102	20240103	160902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	-29	5	-1.74	34943226	21400	23.21	1663	1663	1610	2165	1168	1668	1632.86	0.15	322	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	830	-4.12	2.48	12	0.04	-398.00	661.00	3625	20230112	-54.79	1000	20231010	63.90	1670	-1.86	20240102	1608	1.93	20240102	3625	-54.79	20230112	1000	63.90	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
103	20240103	150900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	-38	5	-2.28	31702640	19416	21.06	1663	1663	1610	2165	1168	1668	1632.81	0.15	322	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	825	-4.10	2.47	12	0.04	-398.00	661.00	3625	20230112	-55.03	1000	20231010	63.00	1670	-2.40	20240102	1608	1.37	20240102	3625	-55.03	20230112	1000	63.00	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
104	20240103	140858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1637	-31	5	-1.86	26451759	16201	17.57	1663	1663	1610	2165	1168	1668	1632.72	0.15	548	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	829	-4.11	2.48	12	0.03	-398.00	661.00	3625	20230112	-54.84	1000	20231010	63.70	1670	-1.98	20240102	1608	1.80	20240102	3625	-54.84	20230112	1000	63.70	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
105	20240103	130900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1631	-37	5	-2.22	23013564	14094	15.29	1663	1663	1610	2165	1168	1668	1632.86	0.15	647	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	826	-4.10	2.47	12	0.03	-398.00	661.00	3625	20230112	-55.01	1000	20231010	63.10	1670	-2.34	20240102	1608	1.43	20240102	3625	-55.01	20230112	1000	63.10	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
106	20240103	120904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1636	-32	5	-1.92	21900309	13411	14.55	1663	1663	1610	2165	1168	1668	1633.01	0.15	647	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	828	-4.11	2.48	12	0.03	-398.00	661.00	3625	20230112	-54.87	1000	20231010	63.60	1670	-2.04	20240102	1608	1.74	20240102	3625	-54.87	20230112	1000	63.60	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
107	20240103	110859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1644	-24	5	-1.44	16318552	9986	10.83	1663	1663	1610	2165	1168	1668	1634.14	0.15	1803	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	832	-4.13	2.49	12	0.02	-398.00	661.00	3625	20230112	-54.65	1000	20231010	64.40	1670	-1.56	20240102	1608	2.24	20240102	3625	-54.65	20230112	1000	64.40	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
108	20240103	100859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1644	-24	5	-1.44	13495305	8258	8.96	1663	1663	1610	2165	1168	1668	1634.21	0.15	1803	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	832	-4.13	2.49	12	0.02	-398.00	661.00	3625	20230112	-54.65	1000	20231010	64.40	1670	-1.56	20240102	1608	2.24	20240102	3625	-54.65	20230112	1000	64.40	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
109	20240103	090900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1648	-20	5	-1.20	817356	493	0.53	1663	1663	1646	2165	1168	1668	1657.92	0.15	-234	1710	1688	1648	1626	1586	1699	1637	253	497	500	1100	1	1	50621301	834	-4.14	2.49	12	0.00	-398.00	661.00	3625	20230112	-54.54	1000	20231010	64.80	1670	-1.32	20240102	1608	2.49	20240102	3625	-54.54	20230112	1000	64.80	20231010	0.14	N	205500	500	253 억	75352	N	N	N	N
110	20240102	160858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1668	4	2	0.24	151009483	92199	347.80	1668	1670	1608	2160	1165	1664	1637.86	0.12	16872	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	844	-4.19	2.52	12	0.18	-398.00	661.00	3625	20230112	-53.99	1000	20231010	66.80	1670	-0.12	20240102	1608	3.73	20240102	3625	-53.99	20230112	1000	66.80	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
111	20240102	150858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1660	-4	5	-0.24	117938441	72179	272.28	1668	1668	1608	2160	1165	1664	1633.97	0.12	9219	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	840	-4.17	2.51	12	0.14	-398.00	661.00	3625	20230112	-54.21	1000	20231010	66.00	1668	-0.48	20240102	1608	3.23	20240102	3625	-54.21	20230112	1000	66.00	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
112	20240102	140859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-35	5	-2.10	69959818	42730	161.19	1668	1668	1608	2160	1165	1664	1637.25	0.12	3662	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	825	-4.09	2.46	12	0.08	-398.00	661.00	3625	20230112	-55.06	1000	20231010	62.90	1668	-2.34	20240102	1608	1.31	20240102	3625	-55.06	20230112	1000	62.90	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
113	20240102	130853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1648	-16	5	-0.96	55684709	33946	128.05	1668	1668	1630	2160	1165	1664	1640.39	0.12	4402	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	834	-4.14	2.49	12	0.07	-398.00	661.00	3625	20230112	-54.54	1000	20231010	64.80	1668	-1.20	20240102	1630	1.10	20240102	3625	-54.54	20230112	1000	64.80	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
114	20240102	120852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1641	-23	5	-1.38	43635908	26603	100.35	1668	1668	1630	2160	1165	1664	1640.26	0.12	2664	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	831	-4.12	2.48	12	0.05	-398.00	661.00	3625	20230112	-54.73	1000	20231010	64.10	1668	-1.62	20240102	1630	0.67	20240102	3625	-54.73	20230112	1000	64.10	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
115	20240102	110852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1653	-11	5	-0.66	14322096	8705	32.84	1668	1668	1635	2160	1165	1664	1645.27	0.12	-257	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	837	-4.15	2.50	12	0.02	-398.00	661.00	3625	20230112	-54.40	1000	20231010	65.30	1668	-0.90	20240102	1635	1.10	20240102	3625	-54.40	20230112	1000	65.30	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
116	20240102	100844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1650	-14	5	-0.84	2184012	1323	4.99	1668	1668	1650	2160	1165	1664	1650.80	0.12	115	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	835	-4.15	2.50	12	0.00	-398.00	661.00	3625	20230112	-54.48	1000	20231010	65.00	1668	-1.08	20240102	1650	0.00	20240102	3625	-54.48	20230112	1000	65.00	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N
117	20240102	090833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	0	3	0.00	0	0	0.00	0	0	0	2160	1165	1664	0.00	0.12	0	1722	1693	1660	1631	1598	1707	1645	253	496	500	1090	1	1	50621301	842	-4.18	2.52	12	0.00	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	0	0.00	0	0	0.00	0	3625	-54.10	20230112	1000	66.40	20231010	0.15	N	205500	500	253 억	58480	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History