KissMeData/274400/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

53 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	121102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15000	-450	5	-2.91	1649942560	109109	87.74	15390	15400	14990	20050	10820	15450	15121.96	0.55	-7359	16176	15812	15396	15032	14616	15605	14825	39	4600	500	10810	10	1	7819826	1173	-21.31	6.93	12	1.40	-704.00	2166.00	45000	20230706	-66.67	10270	20231031	46.06	18080	-17.04	20240109	14180	5.78	20240118	45000	-66.67	20230706	10270	46.06	20231031	1.01	N	274400	500	39 억	43249	N	N	11	N	N
3	20240123	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15090	-360	5	-2.33	1414218650	93412	75.11	15390	15400	14990	20050	10820	15450	15139.58	0.55	1188	16176	15812	15396	15032	14616	15605	14825	39	4600	500	10810	10	1	7819826	1180	-21.43	6.97	12	1.19	-704.00	2166.00	45000	20230706	-66.47	10270	20231031	46.93	18080	-16.54	20240109	14180	6.42	20240118	45000	-66.47	20230706	10270	46.93	20231031	1.01	N	274400	500	39 억	43249	N	N	11	N	N
4	20240123	101059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15120	-330	5	-2.14	974191640	64152	51.59	15390	15400	15100	20050	10820	15450	15185.67	0.55	8059	16176	15812	15396	15032	14616	15605	14825	39	4600	500	10810	10	1	7819826	1182	-21.48	6.98	12	0.82	-704.00	2166.00	45000	20230706	-66.40	10270	20231031	47.22	18080	-16.37	20240109	14180	6.63	20240118	45000	-66.40	20230706	10270	47.22	20231031	1.01	N	274400	500	39 억	43249	N	N	11	N	N
5	20240123	091058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15210	-240	5	-1.55	224366770	14706	11.83	15390	15400	15120	20050	10820	15450	15256.79	0.55	-4100	16176	15812	15396	15032	14616	15605	14825	39	4600	500	10810	10	1	7819826	1189	-21.61	7.02	12	0.19	-704.00	2166.00	45000	20230706	-66.20	10270	20231031	48.10	18080	-15.87	20240109	14180	7.26	20240118	45000	-66.20	20230706	10270	48.10	20231031	1.01	N	274400	500	39 억	43249	N	N	11	N	N
6	20240119	161051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15190	470	2	3.19	2242057800	147800	128.65	14950	15390	14870	19130	10310	14720	15169.52	0.46	8145	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1188	-21.58	7.01	12	1.89	-704.00	2166.00	45000	20230706	-66.24	10270	20231031	47.91	18080	-15.98	20240109	14180	7.12	20240118	45000	-66.24	20230706	10270	47.91	20231031	1.00	N	274400	500	39 억	35836	N	N	26	N	N
7	20240119	151055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15060	340	2	2.31	2108418630	138953	120.95	14950	15390	14870	19130	10310	14720	15173.61	0.46	7194	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1178	-21.39	6.95	12	1.78	-704.00	2166.00	45000	20230706	-66.53	10270	20231031	46.64	18080	-16.70	20240109	14180	6.21	20240118	45000	-66.53	20230706	10270	46.64	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
8	20240119	141052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14920	200	2	1.36	1871685890	123151	107.20	14950	15390	14920	19130	10310	14720	15198.30	0.46	3605	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1167	-21.19	6.89	12	1.57	-704.00	2166.00	45000	20230706	-66.84	10270	20231031	45.28	18080	-17.48	20240109	14180	5.22	20240118	45000	-66.84	20230706	10270	45.28	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
9	20240119	131053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15210	490	2	3.33	1585032220	104104	90.62	14950	15390	14950	19130	10310	14720	15225.47	0.46	13389	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1189	-21.61	7.02	12	1.33	-704.00	2166.00	45000	20230706	-66.20	10270	20231031	48.10	18080	-15.87	20240109	14180	7.26	20240118	45000	-66.20	20230706	10270	48.10	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
10	20240119	121057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15160	440	2	2.99	1337990030	87766	76.40	14950	15390	14950	19130	10310	14720	15244.97	0.46	13259	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1185	-21.53	7.00	12	1.12	-704.00	2166.00	45000	20230706	-66.31	10270	20231031	47.61	18080	-16.15	20240109	14180	6.91	20240118	45000	-66.31	20230706	10270	47.61	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
11	20240119	111055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15260	540	2	3.67	1189262110	78007	67.90	14950	15390	14950	19130	10310	14720	15245.58	0.46	15899	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1193	-21.68	7.05	12	1.00	-704.00	2166.00	45000	20230706	-66.09	10270	20231031	48.59	18080	-15.60	20240109	14180	7.62	20240118	45000	-66.09	20230706	10270	48.59	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
12	20240119	101100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15380	660	2	4.48	753671210	49396	43.00	14950	15390	14950	19130	10310	14720	15257.74	0.46	17465	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1203	-21.85	7.10	12	0.63	-704.00	2166.00	45000	20230706	-65.82	10270	20231031	49.76	18080	-14.93	20240109	14180	8.46	20240118	45000	-65.82	20230706	10270	49.76	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
13	20240119	091053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15180	460	2	3.12	150031330	9954	8.66	14950	15200	14950	19130	10310	14720	15072.47	0.46	5369	15320	15020	14600	14300	13880	15170	14450	39	4410	500	10300	10	1	7819826	1187	-21.56	7.01	12	0.13	-704.00	2166.00	45000	20230706	-66.27	10270	20231031	47.81	18080	-16.04	20240109	14180	7.05	20240118	45000	-66.27	20230706	10270	47.81	20231031	1.00	N	274400	500	39 억	35836	N	N	7	N	N
14	20240118	161050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14720	220	2	1.52	1667614700	114411	83.75	14490	14900	14180	18850	10150	14500	14575.56	0.23	19313	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1151	-20.91	6.80	12	1.46	-704.00	2166.00	45000	20230706	-67.29	10270	20231031	43.33	18080	-18.58	20240109	14180	3.81	20240118	45000	-67.29	20230706	10270	43.33	20231031	1.01	N	274400	500	39 억	17733	N	N	7	N	N
15	20240118	151051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14750	250	2	1.72	1623357810	111406	81.55	14490	14900	14180	18850	10150	14500	14571.55	0.23	18412	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1153	-20.95	6.81	12	1.42	-704.00	2166.00	45000	20230706	-67.22	10270	20231031	43.62	18080	-18.42	20240109	14180	4.02	20240118	45000	-67.22	20230706	10270	43.62	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
16	20240118	141052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14580	80	2	0.55	1464317090	100578	73.63	14490	14900	14180	18850	10150	14500	14559.02	0.23	16502	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1140	-20.71	6.73	12	1.29	-704.00	2166.00	45000	20230706	-67.60	10270	20231031	41.97	18080	-19.36	20240109	14180	2.82	20240118	45000	-67.60	20230706	10270	41.97	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
17	20240118	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14710	210	2	1.45	865980870	58847	43.08	14490	14900	14420	18850	10150	14500	14715.80	0.23	3332	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1150	-20.89	6.79	12	0.75	-704.00	2166.00	45000	20230706	-67.31	10270	20231031	43.23	18080	-18.64	20240109	14420	2.01	20240118	45000	-67.31	20230706	10270	43.23	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
18	20240118	121053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14690	190	2	1.31	807896060	54899	40.19	14490	14900	14420	18850	10150	14500	14716.04	0.23	2513	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1149	-20.87	6.78	12	0.70	-704.00	2166.00	45000	20230706	-67.36	10270	20231031	43.04	18080	-18.75	20240109	14420	1.87	20240118	45000	-67.36	20230706	10270	43.04	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
19	20240118	111052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14860	360	2	2.48	698735670	47509	34.78	14490	14900	14420	18850	10150	14500	14707.44	0.23	4006	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1162	-21.11	6.86	12	0.61	-704.00	2166.00	45000	20230706	-66.98	10270	20231031	44.69	18080	-17.81	20240109	14420	3.05	20240118	45000	-66.98	20230706	10270	44.69	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
20	20240118	101048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14770	270	2	1.86	471437070	32164	23.54	14490	14840	14420	18850	10150	14500	14657.29	0.23	1525	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1155	-20.98	6.82	12	0.41	-704.00	2166.00	45000	20230706	-67.18	10270	20231031	43.82	18080	-18.31	20240109	14420	2.43	20240118	45000	-67.18	20230706	10270	43.82	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
21	20240118	091050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14610	110	2	0.76	197516400	13561	9.93	14490	14790	14420	18850	10150	14500	14565.03	0.23	3992	15833	15166	14833	14166	13833	15000	14000	39	4350	500	10150	10	1	7819826	1142	-20.75	6.75	12	0.17	-704.00	2166.00	45000	20230706	-67.53	10270	20231031	42.26	18080	-19.19	20240109	14420	1.32	20240118	45000	-67.53	20230706	10270	42.26	20231031	1.01	N	274400	500	39 억	17733	N	N	0	N	N
22	20240117	161047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14500	-850	5	-5.54	1999003230	135627	73.18	15500	15500	14500	19950	10750	15350	14739.03	0.21	1754	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1134	-20.60	6.69	12	1.73	-704.00	2166.00	45000	20230706	-67.78	10270	20231031	41.19	18080	-19.80	20240109	14500	0.00	20240117	45000	-67.78	20230706	10270	41.19	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
23	20240117	151050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14590	-760	5	-4.95	1886595050	127886	69.01	15500	15500	14500	19950	10750	15350	14752.16	0.21	1337	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1141	-20.72	6.74	12	1.64	-704.00	2166.00	45000	20230706	-67.58	10270	20231031	42.06	18080	-19.30	20240109	14500	0.62	20240117	45000	-67.58	20230706	10270	42.06	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
24	20240117	141047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14780	-570	5	-3.71	1674675290	113345	61.16	15500	15500	14500	19950	10750	15350	14775.03	0.21	-876	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1156	-20.99	6.82	12	1.45	-704.00	2166.00	45000	20230706	-67.16	10270	20231031	43.91	18080	-18.25	20240109	14500	1.93	20240117	45000	-67.16	20230706	10270	43.91	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
25	20240117	131047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14650	-700	5	-4.56	1334387290	90089	48.61	15500	15500	14590	19950	10750	15350	14811.88	0.21	-3356	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1146	-20.81	6.76	12	1.15	-704.00	2166.00	45000	20230706	-67.44	10270	20231031	42.65	18080	-18.97	20240109	14590	0.41	20240117	45000	-67.44	20230706	10270	42.65	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
26	20240117	121050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14610	-740	5	-4.82	1237591070	83474	45.04	15500	15500	14600	19950	10750	15350	14826.07	0.21	-3716	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1142	-20.75	6.75	12	1.07	-704.00	2166.00	45000	20230706	-67.53	10270	20231031	42.26	18080	-19.19	20240109	14600	0.07	20240117	45000	-67.53	20230706	10270	42.26	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
27	20240117	111051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14760	-590	5	-3.84	1077854690	72592	39.17	15500	15500	14600	19950	10750	15350	14848.12	0.21	-1107	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1154	-20.97	6.81	12	0.93	-704.00	2166.00	45000	20230706	-67.20	10270	20231031	43.72	18080	-18.36	20240109	14600	1.10	20240117	45000	-67.20	20230706	10270	43.72	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
28	20240117	101047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14650	-700	5	-4.56	864590910	58127	31.36	15500	15500	14600	19950	10750	15350	14874.17	0.21	-3826	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1146	-20.81	6.76	12	0.74	-704.00	2166.00	45000	20230706	-67.44	10270	20231031	42.65	18080	-18.97	20240109	14600	0.34	20240117	45000	-67.44	20230706	10270	42.65	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
29	20240117	091050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15020	-330	5	-2.15	161740920	10682	5.76	15500	15500	15020	19950	10750	15350	15141.45	0.21	-3414	16023	15686	15493	15156	14963	15615	15085	39	4600	500	10740	10	1	7819826	1175	-21.34	6.93	12	0.14	-704.00	2166.00	45000	20230706	-66.62	10270	20231031	46.25	18080	-16.92	20240109	14820	1.35	20240115	45000	-66.62	20230706	10270	46.25	20231031	1.12	N	274400	500	39 억	16375	N	N	204	N	N
30	20240116	161045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15350	150	2	0.99	2862723970	183282	119.16	15350	15830	15300	19760	10640	15200	15619.30	0.31	-7605	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1200	-21.80	7.09	12	2.34	-704.00	2166.00	45000	20230706	-65.89	10270	20231031	49.46	18080	-15.10	20240109	14820	3.58	20240115	45000	-65.89	20230706	10270	49.46	20231031	1.13	N	274400	500	39 억	24010	N	N	204	N	N
31	20240116	151043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15400	200	2	1.32	2755357620	176317	114.64	15350	15830	15300	19760	10640	15200	15627.29	0.31	-7867	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1204	-21.88	7.11	12	2.25	-704.00	2166.00	45000	20230706	-65.78	10270	20231031	49.95	18080	-14.82	20240109	14820	3.91	20240115	45000	-65.78	20230706	10270	49.95	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
32	20240116	141046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15540	340	2	2.24	2556161640	163448	106.27	15350	15830	15300	19760	10640	15200	15638.99	0.31	-5210	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1215	-22.07	7.17	12	2.09	-704.00	2166.00	45000	20230706	-65.47	10270	20231031	51.31	18080	-14.05	20240109	14820	4.86	20240115	45000	-65.47	20230706	10270	51.31	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
33	20240116	131048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15650	450	2	2.96	2340589650	149644	97.29	15350	15830	15300	19760	10640	15200	15641.05	0.31	-811	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1224	-22.23	7.23	12	1.91	-704.00	2166.00	45000	20230706	-65.22	10270	20231031	52.39	18080	-13.44	20240109	14820	5.60	20240115	45000	-65.22	20230706	10270	52.39	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
34	20240116	121045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15630	430	2	2.83	2218400940	141836	92.22	15350	15830	15300	19760	10640	15200	15640.61	0.31	1957	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1222	-22.20	7.22	12	1.81	-704.00	2166.00	45000	20230706	-65.27	10270	20231031	52.19	18080	-13.55	20240109	14820	5.47	20240115	45000	-65.27	20230706	10270	52.19	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
35	20240116	111044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15630	430	2	2.83	2008483970	128434	83.50	15350	15830	15300	19760	10640	15200	15638.26	0.31	8710	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1222	-22.20	7.22	12	1.64	-704.00	2166.00	45000	20230706	-65.27	10270	20231031	52.19	18080	-13.55	20240109	14820	5.47	20240115	45000	-65.27	20230706	10270	52.19	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
36	20240116	101043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15510	310	2	2.04	1633421800	104402	67.88	15350	15830	15300	19760	10640	15200	15645.50	0.31	3697	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1213	-22.03	7.16	12	1.34	-704.00	2166.00	45000	20230706	-65.53	10270	20231031	51.02	18080	-14.21	20240109	14820	4.66	20240115	45000	-65.53	20230706	10270	51.02	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
37	20240116	091042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15580	380	2	2.50	159507280	10315	6.71	15350	15580	15300	19760	10640	15200	15463.62	0.31	3477	15946	15572	15196	14822	14446	15385	14635	39	4560	500	10640	10	1	7819826	1218	-22.13	7.19	12	0.13	-704.00	2166.00	45000	20230706	-65.38	10270	20231031	51.70	18080	-13.83	20240109	14820	5.13	20240115	45000	-65.38	20230706	10270	51.70	20231031	1.13	N	274400	500	39 억	24010	N	N	5	N	N
38	20240115	161042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15200	-340	5	-2.19	2313030200	152369	30.24	15400	15570	14820	20200	10880	15540	15180.17	0.17	10723	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1189	-21.59	7.02	12	1.95	-704.00	2166.00	45000	20230706	-66.22	10270	20231031	48.00	18080	-15.93	20240109	14820	2.56	20240115	45000	-66.22	20230706	10270	48.00	20231031	1.06	N	274400	500	39 억	13068	N	N	5	N	N
39	20240115	151042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15250	-290	5	-1.87	2250284390	148243	29.43	15400	15570	14820	20200	10880	15540	15179.42	0.17	10503	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1193	-21.66	7.04	12	1.90	-704.00	2166.00	45000	20230706	-66.11	10270	20231031	48.49	18080	-15.65	20240109	14820	2.90	20240115	45000	-66.11	20230706	10270	48.49	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
40	20240115	141042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15160	-380	5	-2.45	1992069410	131206	26.04	15400	15570	14820	20200	10880	15540	15182.45	0.17	6823	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1185	-21.53	7.00	12	1.68	-704.00	2166.00	45000	20230706	-66.31	10270	20231031	47.61	18080	-16.15	20240109	14820	2.29	20240115	45000	-66.31	20230706	10270	47.61	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
41	20240115	131040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15100	-440	5	-2.83	1822156870	120006	23.82	15400	15570	14820	20200	10880	15540	15183.54	0.17	3972	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1181	-21.45	6.97	12	1.53	-704.00	2166.00	45000	20230706	-66.44	10270	20231031	47.03	18080	-16.48	20240109	14820	1.89	20240115	45000	-66.44	20230706	10270	47.03	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
42	20240115	121041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15170	-370	5	-2.38	1668872480	109870	21.81	15400	15570	14820	20200	10880	15540	15189.16	0.17	6138	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1186	-21.55	7.00	12	1.41	-704.00	2166.00	45000	20230706	-66.29	10270	20231031	47.71	18080	-16.10	20240109	14820	2.36	20240115	45000	-66.29	20230706	10270	47.71	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
43	20240115	111041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14970	-570	5	-3.67	1448273310	95175	18.89	15400	15570	14820	20200	10880	15540	15216.56	0.17	3036	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1171	-21.26	6.91	12	1.22	-704.00	2166.00	45000	20230706	-66.73	10270	20231031	45.76	18080	-17.20	20240109	14820	1.01	20240115	45000	-66.73	20230706	10270	45.76	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
44	20240115	101037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15550	10	2	0.06	869991270	56877	11.29	15400	15570	14820	20200	10880	15540	15295.52	0.17	4065	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1216	-22.09	7.18	12	0.73	-704.00	2166.00	45000	20230706	-65.44	10270	20231031	51.41	18080	-13.99	20240109	14820	4.93	20240115	45000	-65.44	20230706	10270	51.41	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
45	20240115	091039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15170	-370	5	-2.38	356852280	23516	4.67	15400	15500	14820	20200	10880	15540	15173.09	0.17	3211	17300	16420	15920	15040	14540	16170	14790	39	4660	500	10870	10	1	7819826	1186	-21.55	7.00	12	0.30	-704.00	2166.00	45000	20230706	-66.29	10270	20231031	47.71	18080	-16.10	20240109	14820	2.36	20240115	45000	-66.29	20230706	10270	47.71	20231031	1.06	N	274400	500	39 억	13068	N	N	56	N	N
46	20240112	161051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15540	-660	5	-4.07	8019980780	501151	253.33	16320	16800	15420	21050	11340	16200	16003.36	0.81	-51546	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1215	-22.07	7.17	12	6.41	-704.00	2166.00	45000	20230706	-65.47	10270	20231031	51.31	18080	-14.05	20240109	15370	1.11	20240105	45000	-65.47	20230706	10270	51.31	20231031	0.91	N	274400	500	39 억	63426	N	N	56	N	N
47	20240112	151038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15580	-620	5	-3.83	7863077010	491066	248.23	16320	16800	15420	21050	11340	16200	16012.00	0.81	-50862	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1218	-22.13	7.19	12	6.28	-704.00	2166.00	45000	20230706	-65.38	10270	20231031	51.70	18080	-13.83	20240109	15370	1.37	20240105	45000	-65.38	20230706	10270	51.70	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
48	20240112	141037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15570	-630	5	-3.89	7341327320	457475	231.25	16320	16800	15420	21050	11340	16200	16047.26	0.81	-50137	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1218	-22.12	7.19	12	5.85	-704.00	2166.00	45000	20230706	-65.40	10270	20231031	51.61	18080	-13.88	20240109	15370	1.30	20240105	45000	-65.40	20230706	10270	51.61	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
49	20240112	131033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15860	-340	5	-2.10	6098062940	377936	191.04	16320	16800	15730	21050	11340	16200	16135.05	0.81	-34250	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1240	-22.53	7.32	12	4.83	-704.00	2166.00	45000	20230706	-64.76	10270	20231031	54.43	18080	-12.28	20240109	15370	3.19	20240105	45000	-64.76	20230706	10270	54.43	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
50	20240112	121037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15890	-310	5	-1.91	5839053590	361675	182.82	16320	16800	15730	21050	11340	16200	16144.37	0.81	-29864	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1243	-22.57	7.34	12	4.63	-704.00	2166.00	45000	20230706	-64.69	10270	20231031	54.72	18080	-12.11	20240109	15370	3.38	20240105	45000	-64.69	20230706	10270	54.72	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
51	20240112	111033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15950	-250	5	-1.54	5281436250	326692	165.14	16320	16800	15730	21050	11340	16200	16166.34	0.81	-22806	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1247	-22.66	7.36	12	4.18	-704.00	2166.00	45000	20230706	-64.56	10270	20231031	55.31	18080	-11.78	20240109	15370	3.77	20240105	45000	-64.56	20230706	10270	55.31	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
52	20240112	101033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16230	30	2	0.19	2648773810	164130	82.97	16320	16650	15790	21050	11340	16200	16138.01	0.81	-7010	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1269	-23.05	7.49	12	2.10	-704.00	2166.00	45000	20230706	-63.93	10270	20231031	58.03	18080	-10.23	20240109	15370	5.60	20240105	45000	-63.93	20230706	10270	58.03	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
53	20240112	091036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16130	-70	5	-0.43	323965430	19936	10.08	16320	16420	16110	21050	11340	16200	16252.09	0.81	-7788	17120	16660	16420	15960	15720	16540	15840	39	4850	500	11340	10	1	7819826	1261	-22.91	7.45	12	0.25	-704.00	2166.00	45000	20230706	-64.16	10270	20231031	57.06	18080	-10.79	20240109	15370	4.94	20240105	45000	-64.16	20230706	10270	57.06	20231031	0.91	N	274400	500	39 억	63426	N	N	0	N	N
54	20240111	161027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16200	-100	5	-0.61	3206239660	195232	42.28	16500	16880	16180	21150	11410	16300	16422.84	1.14	-22996	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1267	-23.01	7.48	12	2.50	-704.00	2166.00	45000	20230706	-64.00	10270	20231031	57.74	18080	-10.40	20240109	15370	5.40	20240105	45000	-64.00	20230706	10270	57.74	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
55	20240111	151035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16390	90	2	0.55	3071876290	186954	40.49	16500	16880	16180	21150	11410	16300	16431.19	1.14	-19880	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1282	-23.28	7.57	12	2.39	-704.00	2166.00	45000	20230706	-63.58	10270	20231031	59.59	18080	-9.35	20240109	15370	6.64	20240105	45000	-63.58	20230706	10270	59.59	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
56	20240111	141031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16380	80	2	0.49	2659340280	161617	35.00	16500	16880	16180	21150	11410	16300	16454.58	1.14	-16383	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1281	-23.27	7.56	12	2.07	-704.00	2166.00	45000	20230706	-63.60	10270	20231031	59.49	18080	-9.40	20240109	15370	6.57	20240105	45000	-63.60	20230706	10270	59.49	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
57	20240111	131029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16520	220	2	1.35	2279485050	138433	29.98	16500	16880	16180	21150	11410	16300	16466.34	1.14	-16053	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1292	-23.47	7.63	12	1.77	-704.00	2166.00	45000	20230706	-63.29	10270	20231031	60.86	18080	-8.63	20240109	15370	7.48	20240105	45000	-63.29	20230706	10270	60.86	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
58	20240111	121030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16730	430	2	2.64	1915514640	116460	25.22	16500	16880	16180	21150	11410	16300	16447.83	1.14	-11646	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1308	-23.76	7.72	12	1.49	-704.00	2166.00	45000	20230706	-62.82	10270	20231031	62.90	18080	-7.47	20240109	15370	8.85	20240105	45000	-62.82	20230706	10270	62.90	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
59	20240111	111031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16620	320	2	1.96	1511329540	92202	19.97	16500	16880	16180	21150	11410	16300	16391.50	1.14	-15019	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1300	-23.61	7.67	12	1.18	-704.00	2166.00	45000	20230706	-63.07	10270	20231031	61.83	18080	-8.08	20240109	15370	8.13	20240105	45000	-63.07	20230706	10270	61.83	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
60	20240111	101030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16380	80	2	0.49	969551530	59063	12.79	16500	16880	16300	21150	11410	16300	16415.55	1.14	-9451	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1281	-23.27	7.56	12	0.76	-704.00	2166.00	45000	20230706	-63.60	10270	20231031	59.49	18080	-9.40	20240109	15370	6.57	20240105	45000	-63.60	20230706	10270	59.49	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
61	20240111	091031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16500	200	2	1.23	351496540	21316	4.62	16500	16880	16350	21150	11410	16300	16489.80	1.14	-5040	18353	17326	16753	15726	15153	17040	15440	39	4850	500	11410	10	1	7819826	1290	-23.44	7.62	12	0.27	-704.00	2166.00	45000	20230706	-63.33	10270	20231031	60.66	18080	-8.74	20240109	15370	7.35	20240105	45000	-63.33	20230706	10270	60.66	20231031	0.93	N	274400	500	39 억	88783	N	N	13	N	N
62	20240110	161026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16300	-1500	5	-8.43	7757190330	459377	53.33	17780	17780	16180	23100	12460	17800	16885.00	2.29	-100091	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1275	-23.15	7.53	12	5.87	-704.00	2166.00	45000	20230706	-63.78	10270	20231031	58.71	18080	-9.85	20240109	15370	6.05	20240105	45000	-63.78	20230706	10270	58.71	20231031	0.99	N	274400	500	39 억	179243	N	N	13	N	N
63	20240110	151029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16390	-1410	5	-7.92	7336734500	433633	50.34	17780	17780	16180	23100	12460	17800	16916.50	2.29	-88578	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1282	-23.28	7.57	12	5.55	-704.00	2166.00	45000	20230706	-63.58	10270	20231031	59.59	18080	-9.35	20240109	15370	6.64	20240105	45000	-63.58	20230706	10270	59.59	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
64	20240110	141031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16790	-1010	5	-5.67	5167033720	301716	35.03	17780	17780	16790	23100	12460	17800	17122.48	2.29	-76295	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1313	-23.85	7.75	12	3.86	-704.00	2166.00	45000	20230706	-62.69	10270	20231031	63.49	18080	-7.13	20240109	15370	9.24	20240105	45000	-62.69	20230706	10270	63.49	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
65	20240110	131027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16880	-920	5	-5.17	4562688490	265906	30.87	17780	17780	16850	23100	12460	17800	17155.78	2.29	-61030	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1320	-23.98	7.79	12	3.40	-704.00	2166.00	45000	20230706	-62.49	10270	20231031	64.36	18080	-6.64	20240109	15370	9.82	20240105	45000	-62.49	20230706	10270	64.36	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
66	20240110	121029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17040	-760	5	-4.27	4235007490	246572	28.63	17780	17780	16850	23100	12460	17800	17172.13	2.29	-46483	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1332	-24.20	7.87	12	3.15	-704.00	2166.00	45000	20230706	-62.13	10270	20231031	65.92	18080	-5.75	20240109	15370	10.87	20240105	45000	-62.13	20230706	10270	65.92	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
67	20240110	111028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17020	-780	5	-4.38	3589583220	208445	24.20	17780	17780	16910	23100	12460	17800	17217.02	2.29	-38137	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1331	-24.18	7.86	12	2.67	-704.00	2166.00	45000	20230706	-62.18	10270	20231031	65.73	18080	-5.86	20240109	15370	10.74	20240105	45000	-62.18	20230706	10270	65.73	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
68	20240110	101026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17110	-690	5	-3.88	2743769060	158823	18.44	17780	17780	17070	23100	12460	17800	17271.18	2.29	-31136	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1338	-24.30	7.90	12	2.03	-704.00	2166.00	45000	20230706	-61.98	10270	20231031	66.60	18080	-5.37	20240109	15370	11.32	20240105	45000	-61.98	20230706	10270	66.60	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
69	20240110	091026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17260	-540	5	-3.03	1148222840	66082	7.67	17780	17780	17140	23100	12460	17800	17366.95	2.29	-9980	19126	18462	17416	16752	15706	18795	17085	39	5300	500	12460	10	1	7819826	1350	-24.52	7.97	12	0.85	-704.00	2166.00	45000	20230706	-61.64	10270	20231031	68.06	18080	-4.54	20240109	15370	12.30	20240105	45000	-61.64	20230706	10270	68.06	20231031	0.99	N	274400	500	39 억	179243	N	N	12	N	N
70	20240109	161024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17800	1100	2	6.59	14944822520	856399	282.49	16900	18080	16370	21700	11690	16700	17450.07	1.84	41885	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1392	-25.28	8.22	12	10.95	-704.00	2166.00	45000	20230706	-60.44	10270	20231031	73.32	18080	-1.55	20240109	15370	15.81	20240105	45000	-60.44	20230706	10270	73.32	20231031	0.98	N	274400	500	39 억	144000	N	N	12	N	N
71	20240109	151026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17830	1130	2	6.77	14281605620	819104	270.19	16900	18080	16370	21700	11690	16700	17435.64	1.84	45879	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1394	-25.33	8.23	12	10.47	-704.00	2166.00	45000	20230706	-60.38	10270	20231031	73.61	18080	-1.38	20240109	15370	16.01	20240105	45000	-60.38	20230706	10270	73.61	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
72	20240109	141025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17750	1050	2	6.29	9031467720	524370	172.97	16900	17770	16370	21700	11690	16700	17223.46	1.84	31887	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1388	-25.21	8.19	12	6.71	-704.00	2166.00	45000	20230706	-60.56	10270	20231031	72.83	17770	-0.11	20240109	15370	15.48	20240105	45000	-60.56	20230706	10270	72.83	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
73	20240109	131025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17340	640	2	3.83	5245459770	308323	101.70	16900	17380	16370	21700	11690	16700	17012.87	1.84	19803	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1356	-24.63	8.01	12	3.94	-704.00	2166.00	45000	20230706	-61.47	10270	20231031	68.84	17520	-1.03	20240102	15370	12.82	20240105	45000	-61.47	20230706	10270	68.84	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
74	20240109	121033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17200	500	2	2.99	3857838510	227417	75.01	16900	17380	16370	21700	11690	16700	16963.72	1.84	5903	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1345	-24.43	7.94	12	2.91	-704.00	2166.00	45000	20230706	-61.78	10270	20231031	67.48	17520	-1.83	20240102	15370	11.91	20240105	45000	-61.78	20230706	10270	67.48	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
75	20240109	111028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16820	120	2	0.72	2016385200	119911	39.55	16900	17200	16370	21700	11690	16700	16815.68	1.84	-10336	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1315	-23.89	7.77	12	1.53	-704.00	2166.00	45000	20230706	-62.62	10270	20231031	63.78	17520	-4.00	20240102	15370	9.43	20240105	45000	-62.62	20230706	10270	63.78	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
76	20240109	101025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16960	260	2	1.56	1622504790	96448	31.81	16900	17200	16370	21700	11690	16700	16822.59	1.84	-14207	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1326	-24.09	7.83	12	1.23	-704.00	2166.00	45000	20230706	-62.31	10270	20231031	65.14	17520	-3.20	20240102	15370	10.34	20240105	45000	-62.31	20230706	10270	65.14	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
77	20240109	091026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16620	-80	5	-0.48	408195910	24439	8.06	16900	16950	16370	21700	11690	16700	16702.64	1.84	-5170	17526	17112	16486	16072	15446	17320	16280	39	5000	500	11690	10	1	7819826	1300	-23.61	7.67	12	0.31	-704.00	2166.00	45000	20230706	-63.07	10270	20231031	61.83	17520	-5.14	20240102	15370	8.13	20240105	45000	-63.07	20230706	10270	61.83	20231031	0.98	N	274400	500	39 억	144000	N	N	14	N	N
78	20240108	161023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16700	780	2	4.90	4962593970	301380	114.47	16190	16900	15860	20650	11150	15920	16465.92	1.37	33729	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1306	-23.72	7.71	12	3.85	-704.00	2166.00	45000	20230706	-62.89	10270	20231031	62.61	17520	-4.68	20240102	15370	8.65	20240105	45000	-62.89	20230706	10270	62.61	20231031	0.82	N	274400	500	39 억	107199	N	N	14	N	N
79	20240108	151025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16670	750	2	4.71	4769217920	289804	110.08	16190	16900	15860	20650	11150	15920	16456.70	1.37	34049	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1304	-23.68	7.70	12	3.71	-704.00	2166.00	45000	20230706	-62.96	10270	20231031	62.32	17520	-4.85	20240102	15370	8.46	20240105	45000	-62.96	20230706	10270	62.32	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
80	20240108	141024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16750	830	2	5.21	4300290930	261586	99.36	16190	16900	15860	20650	11150	15920	16439.30	1.37	33387	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1310	-23.79	7.73	12	3.35	-704.00	2166.00	45000	20230706	-62.78	10270	20231031	63.10	17520	-4.39	20240102	15370	8.98	20240105	45000	-62.78	20230706	10270	63.10	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
81	20240108	131024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16450	530	2	3.33	3766009300	229384	87.13	16190	16900	15860	20650	11150	15920	16417.92	1.37	30794	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1286	-23.37	7.59	12	2.93	-704.00	2166.00	45000	20230706	-63.44	10270	20231031	60.18	17520	-6.11	20240102	15370	7.03	20240105	45000	-63.44	20230706	10270	60.18	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
82	20240108	121024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16650	730	2	4.59	3397612400	207225	78.71	16190	16900	15860	20650	11150	15920	16395.76	1.37	28978	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1302	-23.65	7.69	12	2.65	-704.00	2166.00	45000	20230706	-63.00	10270	20231031	62.12	17520	-4.97	20240102	15370	8.33	20240105	45000	-63.00	20230706	10270	62.12	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
83	20240108	111025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16650	730	2	4.59	2399936360	147668	56.09	16190	16730	15860	20650	11150	15920	16252.24	1.37	12371	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1302	-23.65	7.69	12	1.89	-704.00	2166.00	45000	20230706	-63.00	10270	20231031	62.12	17520	-4.97	20240102	15370	8.33	20240105	45000	-63.00	20230706	10270	62.12	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
84	20240108	101025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16100	180	2	1.13	1234566860	76787	29.17	16190	16290	15860	20650	11150	15920	16077.81	1.37	4042	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1259	-22.87	7.43	12	0.98	-704.00	2166.00	45000	20230706	-64.22	10270	20231031	56.77	17520	-8.11	20240102	15370	4.75	20240105	45000	-64.22	20230706	10270	56.77	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
85	20240108	091023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15980	60	2	0.38	270077090	16767	6.37	16190	16200	15980	20650	11150	15920	16107.66	1.37	-397	16860	16390	15880	15410	14900	16135	15155	39	4730	500	11140	10	1	7819826	1250	-22.70	7.38	12	0.21	-704.00	2166.00	45000	20230706	-64.49	10270	20231031	55.60	17520	-8.79	20240102	15370	3.97	20240105	45000	-64.49	20230706	10270	55.60	20231031	0.82	N	274400	500	39 억	107199	N	N	0	N	N
86	20240105	161023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15920	-130	5	-0.81	4130186540	261850	96.00	16060	16350	15370	20850	11240	16050	15772.91	0.90	35753	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1245	-22.61	7.35	12	3.35	-704.00	2166.00	45000	20230706	-64.62	10270	20231031	55.01	17520	-9.13	20240102	15370	3.58	20240105	45000	-64.62	20230706	10270	55.01	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
87	20240105	151024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15800	-250	5	-1.56	3962436070	251275	92.12	16060	16350	15370	20850	11240	16050	15769.31	0.90	35060	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1236	-22.44	7.29	12	3.21	-704.00	2166.00	45000	20230706	-64.89	10270	20231031	53.85	17520	-9.82	20240102	15370	2.80	20240105	45000	-64.89	20230706	10270	53.85	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
88	20240105	141021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15620	-430	5	-2.68	3513554050	222670	81.63	16060	16350	15370	20850	11240	16050	15779.19	0.90	29011	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1221	-22.19	7.21	12	2.85	-704.00	2166.00	45000	20230706	-65.29	10270	20231031	52.09	17520	-10.84	20240102	15370	1.63	20240105	45000	-65.29	20230706	10270	52.09	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
89	20240105	131022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15650	-400	5	-2.49	2417498160	152051	55.74	16060	16350	15620	20850	11240	16050	15899.25	0.90	15257	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1224	-22.23	7.23	12	1.94	-704.00	2166.00	45000	20230706	-65.22	10270	20231031	52.39	17520	-10.67	20240102	15620	0.19	20240105	45000	-65.22	20230706	10270	52.39	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
90	20240105	121023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15680	-370	5	-2.31	1956901520	122655	44.97	16060	16350	15640	20850	11240	16050	15954.51	0.90	14666	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1226	-22.27	7.24	12	1.57	-704.00	2166.00	45000	20230706	-65.16	10270	20231031	52.68	17520	-10.50	20240102	15640	0.26	20240105	45000	-65.16	20230706	10270	52.68	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
91	20240105	111020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15860	-190	5	-1.18	1358442250	84590	31.01	16060	16350	15850	20850	11240	16050	16059.14	0.90	6018	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1240	-22.53	7.32	12	1.08	-704.00	2166.00	45000	20230706	-64.76	10270	20231031	54.43	17520	-9.47	20240102	15830	0.19	20240104	45000	-64.76	20230706	10270	54.43	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
92	20240105	101023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15990	-60	5	-0.37	867602500	53763	19.71	16060	16350	15900	20850	11240	16050	16137.55	0.90	4002	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1250	-22.71	7.38	12	0.69	-704.00	2166.00	45000	20230706	-64.47	10270	20231031	55.70	17520	-8.73	20240102	15830	1.01	20240104	45000	-64.47	20230706	10270	55.70	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
93	20240105	091020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16290	240	2	1.50	264439760	16318	5.98	16060	16350	16050	20850	11240	16050	16205.48	0.90	-51	17010	16530	16180	15700	15350	16355	15525	39	4800	500	11230	10	1	7819826	1274	-23.14	7.52	12	0.21	-704.00	2166.00	45000	20230706	-63.80	10270	20231031	58.62	17520	-7.02	20240102	15830	2.91	20240104	45000	-63.80	20230706	10270	58.62	20231031	0.70	N	274400	500	39 억	70691	N	N	52	N	N
94	20240104	161017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16050	-460	5	-2.79	4397426300	271848	81.20	16600	16660	15830	21450	11560	16510	16173.07	0.88	1251	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1255	-22.80	7.41	12	3.48	-704.00	2166.00	45000	20230706	-64.33	10270	20231031	56.28	17520	-8.39	20240102	15830	1.39	20240104	45000	-64.33	20230706	10270	56.28	20231031	0.76	N	274400	500	39 억	68557	N	N	52	N	N
95	20240104	151020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15950	-560	5	-3.39	4267229130	263717	78.77	16600	16660	15830	21450	11560	16510	16178.02	0.88	2682	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1247	-22.66	7.36	12	3.37	-704.00	2166.00	45000	20230706	-64.56	10270	20231031	55.31	17520	-8.96	20240102	15830	0.76	20240104	45000	-64.56	20230706	10270	55.31	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
96	20240104	141020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16020	-490	5	-2.97	3634160940	223916	66.88	16600	16660	15900	21450	11560	16510	16226.93	0.88	-2581	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1253	-22.76	7.40	12	2.86	-704.00	2166.00	45000	20230706	-64.40	10270	20231031	55.99	17520	-8.56	20240102	15900	0.75	20240104	45000	-64.40	20230706	10270	55.99	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
97	20240104	131019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15940	-570	5	-3.45	3129347160	192360	57.46	16600	16660	15940	21450	11560	16510	16265.07	0.88	-6402	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1246	-22.64	7.36	12	2.46	-704.00	2166.00	45000	20230706	-64.58	10270	20231031	55.21	17520	-9.02	20240102	15940	0.00	20240104	45000	-64.58	20230706	10270	55.21	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
98	20240104	121017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16000	-510	5	-3.09	2762792850	169430	50.61	16600	16660	15960	21450	11560	16510	16303.42	0.88	-1520	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1251	-22.73	7.39	12	2.17	-704.00	2166.00	45000	20230706	-64.44	10270	20231031	55.79	17520	-8.68	20240102	15960	0.25	20240104	45000	-64.44	20230706	10270	55.79	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
99	20240104	111017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16000	-510	5	-3.09	2300456940	140559	41.98	16600	16660	15960	21450	11560	16510	16363.95	0.88	-8820	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1251	-22.73	7.39	12	1.80	-704.00	2166.00	45000	20230706	-64.44	10270	20231031	55.79	17520	-8.68	20240102	15960	0.25	20240104	45000	-64.44	20230706	10270	55.79	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
100	20240104	101016	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16500	-10	5	-0.06	1197064470	72488	21.65	16600	16660	16300	21450	11560	16510	16514.11	0.88	-2840	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1290	-23.44	7.62	12	0.93	-704.00	2166.00	45000	20230706	-63.33	10270	20231031	60.66	17520	-5.82	20240102	16260	1.48	20240103	45000	-63.33	20230706	10270	60.66	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
101	20240104	091020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16460	-50	5	-0.30	301804940	18393	5.49	16600	16600	16300	21450	11560	16510	16393.19	0.88	-1323	17210	16860	16560	16210	15910	16710	16060	39	4940	500	11550	10	1	7819826	1287	-23.38	7.60	12	0.24	-704.00	2166.00	45000	20230706	-63.42	10270	20231031	60.27	17520	-6.05	20240102	16260	1.23	20240103	45000	-63.42	20230706	10270	60.27	20231031	0.76	N	274400	500	39 억	68557	N	N	97	N	N
102	20240103	161015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16510	-800	5	-4.62	5514207000	333691	94.58	16900	16910	16260	22500	12120	17310	16524.94	1.01	-11693	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1291	-23.45	7.62	12	4.27	-704.00	2166.00	45000	20230706	-63.31	10270	20231031	60.76	17520	-5.76	20240102	16260	1.54	20240103	45000	-63.31	20230706	10270	60.76	20231031	0.78	N	274400	500	39 억	78922	N	N	97	N	N
103	20240103	151013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16530	-780	5	-4.51	5366777220	324768	92.05	16900	16910	16260	22500	12120	17310	16524.96	1.01	-10042	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1293	-23.48	7.63	12	4.15	-704.00	2166.00	45000	20230706	-63.27	10270	20231031	60.95	17520	-5.65	20240102	16260	1.66	20240103	45000	-63.27	20230706	10270	60.95	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
104	20240103	141011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16490	-820	5	-4.74	4854090310	293742	83.25	16900	16910	16260	22500	12120	17310	16525.01	1.01	-9292	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1289	-23.42	7.61	12	3.76	-704.00	2166.00	45000	20230706	-63.36	10270	20231031	60.56	17520	-5.88	20240102	16260	1.41	20240103	45000	-63.36	20230706	10270	60.56	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
105	20240103	131013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16370	-940	5	-5.43	4501094670	272258	77.17	16900	16910	16260	22500	12120	17310	16532.46	1.01	-10264	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1280	-23.25	7.56	12	3.48	-704.00	2166.00	45000	20230706	-63.62	10270	20231031	59.40	17520	-6.56	20240102	16260	0.68	20240103	45000	-63.62	20230706	10270	59.40	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
106	20240103	121017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16430	-880	5	-5.08	4134584330	249915	70.83	16900	16910	16260	22500	12120	17310	16543.96	1.01	-9805	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1285	-23.34	7.59	12	3.20	-704.00	2166.00	45000	20230706	-63.49	10270	20231031	59.98	17520	-6.22	20240102	16260	1.05	20240103	45000	-63.49	20230706	10270	59.98	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
107	20240103	111012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16410	-900	5	-5.20	3535799360	213255	60.44	16900	16910	16360	22500	12120	17310	16580.15	1.01	-4610	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1283	-23.31	7.58	12	2.73	-704.00	2166.00	45000	20230706	-63.53	10270	20231031	59.79	17520	-6.34	20240102	16360	0.31	20240103	45000	-63.53	20230706	10270	59.79	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
108	20240103	101013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16560	-750	5	-4.33	2708231590	163099	46.23	16900	16910	16360	22500	12120	17310	16604.83	1.01	6382	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1295	-23.52	7.65	12	2.09	-704.00	2166.00	45000	20230706	-63.20	10270	20231031	61.25	17520	-5.48	20240102	16360	1.22	20240103	45000	-63.20	20230706	10270	61.25	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
109	20240103	091012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16800	-510	5	-2.95	449859000	26793	7.59	16900	16910	16660	22500	12120	17310	16790.17	1.01	2423	17910	17610	17220	16920	16530	17760	17070	39	5190	500	12110	10	1	7819826	1314	-23.86	7.76	12	0.34	-704.00	2166.00	45000	20230706	-62.67	10270	20231031	63.58	17520	-4.11	20240102	16660	0.84	20240103	45000	-62.67	20230706	10270	63.58	20231031	0.78	N	274400	500	39 억	78922	N	N	17	N	N
110	20240102	161010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17310	550	2	3.28	6059761110	351335	80.47	16910	17520	16830	21750	11740	16760	17248.02	1.17	-4911	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1354	-24.59	7.99	12	4.49	-704.00	2166.00	45000	20230706	-61.53	10270	20231031	68.55	17520	-1.20	20240102	16830	2.85	20240102	45000	-61.53	20230706	10270	68.55	20231031	0.80	N	274400	500	39 억	91401	N	N	17	N	N
111	20240102	151010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17280	520	2	3.10	5801077780	336371	77.04	16910	17520	16830	21750	11740	16760	17246.32	1.17	-2229	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1351	-24.55	7.98	12	4.30	-704.00	2166.00	45000	20230706	-61.60	10270	20231031	68.26	17520	-1.37	20240102	16830	2.67	20240102	45000	-61.60	20230706	10270	68.26	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N
112	20240102	141010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17390	630	2	3.76	5202851050	301792	69.12	16910	17520	16830	21750	11740	16760	17240.13	1.17	-1756	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1360	-24.70	8.03	12	3.86	-704.00	2166.00	45000	20230706	-61.36	10270	20231031	69.33	17520	-0.74	20240102	16830	3.33	20240102	45000	-61.36	20230706	10270	69.33	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N
113	20240102	131005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17410	650	2	3.88	4757128030	276031	63.22	16910	17520	16830	21750	11740	16760	17234.33	1.17	-2390	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1361	-24.73	8.04	12	3.53	-704.00	2166.00	45000	20230706	-61.31	10270	20231031	69.52	17520	-0.63	20240102	16830	3.45	20240102	45000	-61.31	20230706	10270	69.52	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N
114	20240102	121004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17360	600	2	3.58	4250412440	246869	56.54	16910	17520	16830	21750	11740	16760	17217.60	1.17	-5787	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1358	-24.66	8.01	12	3.16	-704.00	2166.00	45000	20230706	-61.42	10270	20231031	69.04	17520	-0.91	20240102	16830	3.15	20240102	45000	-61.42	20230706	10270	69.04	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N
115	20240102	111003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17410	650	2	3.88	2847999460	166379	38.11	16910	17450	16830	21750	11740	16760	17117.91	1.17	-8344	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1361	-24.73	8.04	12	2.13	-704.00	2166.00	45000	20230706	-61.31	10270	20231031	69.52	17450	-0.23	20240102	16830	3.45	20240102	45000	-61.31	20230706	10270	69.52	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N
116	20240102	100956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17150	390	2	2.33	911758270	53183	12.18	16910	17380	16880	21750	11740	16760	17145.03	1.17	-7363	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1341	-24.36	7.92	12	0.68	-704.00	2166.00	45000	20230706	-61.89	10270	20231031	66.99	17380	-1.32	20240102	16880	1.60	20240102	45000	-61.89	20230706	10270	66.99	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N
117	20240102	090942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	0	3	0.00	0	0	0.00	0	0	0	21750	11740	16760	0.00	1.17	0	18060	17410	16560	15910	15060	17735	16235	39	4990	500	11730	10	1	7819826	1311	-23.81	7.74	12	0.00	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	0	0.00	0	0	0.00	0	45000	-62.76	20230706	10270	63.19	20231031	0.80	N	274400	500	39 억	91401	N	N	19	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History