KissMeData/066980/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	120620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2295	160	2	7.49	3088519555	1414899	169.08	2115	2320	2000	2775	1495	2135	2182.86	1.74	173517	2258	2196	2153	2091	2048	2227	2122	250	640	500	1400	5	1	50035429	1148	-24.41	0.90	12	2.83	-94.00	2546.00	4320	20230117	-46.88	1499	20240110	53.10	2380	-3.57	20240118	1499	53.10	20240110	4085	-43.82	20230626	1499	53.10	20240110	2.23	N	066980	500	250 억	869329	N	N	N	N
3	20240123	110617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2170	35	2	1.64	1419986735	674255	80.57	2115	2205	2000	2775	1495	2135	2106.01	1.74	124359	2258	2196	2153	2091	2048	2227	2122	250	640	500	1400	5	1	50035429	1086	-23.09	0.85	12	1.35	-94.00	2546.00	4320	20230117	-49.77	1499	20240110	44.76	2380	-8.82	20240118	1499	44.76	20240110	4085	-46.88	20230626	1499	44.76	20240110	2.23	N	066980	500	250 억	869329	N	N	N	N
4	20240123	100617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2120	-15	5	-0.70	821355560	398298	47.60	2115	2150	2000	2775	1495	2135	2062.16	1.74	65095	2258	2196	2153	2091	2048	2227	2122	250	640	500	1400	5	1	50035429	1061	-22.55	0.83	12	0.80	-94.00	2546.00	4320	20230117	-50.93	1499	20240110	41.43	2380	-10.92	20240118	1499	41.43	20240110	4085	-48.10	20230626	1499	41.43	20240110	2.23	N	066980	500	250 억	869329	N	N	N	N
5	20240123	090618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2115	-20	5	-0.94	179841400	84943	10.15	2115	2150	2090	2775	1495	2135	2117.20	1.74	-12880	2258	2196	2153	2091	2048	2227	2122	250	640	500	1400	5	1	50035429	1058	-22.50	0.83	12	0.17	-94.00	2546.00	4320	20230117	-51.04	1499	20240110	41.09	2380	-11.13	20240118	1499	41.09	20240110	4085	-48.23	20230626	1499	41.09	20240110	2.23	N	066980	500	250 억	869329	N	N	N	N
6	20240119	160613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2175	-80	5	-3.55	4873654420	2174925	18.00	2320	2350	2110	2930	1580	2255	2240.91	1.81	-28241	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1088	-23.14	0.85	12	4.35	-94.00	2546.00	4470	20230113	-51.34	1499	20240110	45.10	2380	-8.61	20240118	1499	45.10	20240110	4100	-46.95	20230119	1499	45.10	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
7	20240119	150615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2195	-60	5	-2.66	4677279265	2084577	17.25	2320	2350	2110	2930	1580	2255	2243.75	1.81	-14741	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1098	-23.35	0.86	12	4.17	-94.00	2546.00	4470	20230113	-50.89	1499	20240110	46.43	2380	-7.77	20240118	1499	46.43	20240110	4100	-46.46	20230119	1499	46.43	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
8	20240119	140614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2195	-60	5	-2.66	4476000680	1992262	16.49	2320	2350	2110	2930	1580	2255	2246.69	1.81	-18708	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1098	-23.35	0.86	12	3.98	-94.00	2546.00	4470	20230113	-50.89	1499	20240110	46.43	2380	-7.77	20240118	1499	46.43	20240110	4100	-46.46	20230119	1499	46.43	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
9	20240119	130614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2195	-60	5	-2.66	4246801555	1888116	15.63	2320	2350	2110	2930	1580	2255	2249.23	1.81	-4326	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1098	-23.35	0.86	12	3.77	-94.00	2546.00	4470	20230113	-50.89	1499	20240110	46.43	2380	-7.77	20240118	1499	46.43	20240110	4100	-46.46	20230119	1499	46.43	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
10	20240119	120617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2200	-55	5	-2.44	3610151945	1596006	13.21	2320	2350	2200	2930	1580	2255	2261.99	1.81	20755	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1101	-23.40	0.86	12	3.19	-94.00	2546.00	4470	20230113	-50.78	1499	20240110	46.76	2380	-7.56	20240118	1499	46.76	20240110	4100	-46.34	20230119	1499	46.76	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
11	20240119	110617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2240	-15	5	-0.67	3212523825	1416312	11.72	2320	2350	2210	2930	1580	2255	2268.24	1.81	7666	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1121	-23.83	0.88	12	2.83	-94.00	2546.00	4470	20230113	-49.89	1499	20240110	49.43	2380	-5.88	20240118	1499	49.43	20240110	4100	-45.37	20230119	1499	49.43	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
12	20240119	100620	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2240	-15	5	-0.67	2162005280	954405	7.90	2320	2350	2210	2930	1580	2255	2265.30	1.81	52578	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1121	-23.83	0.88	12	1.91	-94.00	2546.00	4470	20230113	-49.89	1499	20240110	49.43	2380	-5.88	20240118	1499	49.43	20240110	4100	-45.37	20230119	1499	49.43	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
13	20240119	090612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2255	0	3	0.00	855881275	374080	3.10	2320	2350	2255	2930	1580	2255	2288.01	1.81	-8750	2658	2456	2178	1976	1698	2557	2077	250	675	500	1480	5	1	50035429	1128	-23.99	0.89	12	0.75	-94.00	2546.00	4470	20230113	-49.55	1499	20240110	50.43	2380	-5.25	20240118	1499	50.43	20240110	4100	-45.00	20230119	1499	50.43	20240110	2.34	N	066980	500	250 억	904838	N	N	N	N
14	20240118	160613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2255	165	2	7.89	26041243556	12026048	166.79	2090	2380	1900	2715	1465	2090	2165.35	2.08	-133814	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1128	-23.99	0.89	12	24.04	-94.00	2546.00	4470	20230113	-49.55	1499	20240110	50.43	2380	-5.25	20240118	1499	50.43	20240110	4215	-46.50	20230118	1499	50.43	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
15	20240118	150613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2190	100	2	4.78	25448117411	11759692	163.09	2090	2380	1900	2715	1465	2090	2164.02	2.08	-154764	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1096	-23.30	0.86	12	23.50	-94.00	2546.00	4470	20230113	-51.01	1499	20240110	46.10	2380	-7.98	20240118	1499	46.10	20240110	4215	-48.04	20230118	1499	46.10	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
16	20240118	140614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2185	95	2	4.55	22461620621	10412798	144.41	2090	2380	1900	2715	1465	2090	2157.13	2.08	-215093	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1093	-23.24	0.86	12	20.81	-94.00	2546.00	4470	20230113	-51.12	1499	20240110	45.76	2380	-8.19	20240118	1499	45.76	20240110	4215	-48.16	20230118	1499	45.76	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
17	20240118	130613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2125	35	2	1.67	21183474091	9826585	136.28	2090	2380	1900	2715	1465	2090	2155.74	2.08	-212818	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1063	-22.61	0.83	12	19.64	-94.00	2546.00	4470	20230113	-52.46	1499	20240110	41.76	2380	-10.71	20240118	1499	41.76	20240110	4215	-49.58	20230118	1499	41.76	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
18	20240118	120614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2165	75	2	3.59	20444558256	9476980	131.43	2090	2380	1900	2715	1465	2090	2157.30	2.08	-229457	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1083	-23.03	0.85	12	18.94	-94.00	2546.00	4470	20230113	-51.57	1499	20240110	44.43	2380	-9.03	20240118	1499	44.43	20240110	4215	-48.64	20230118	1499	44.43	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
19	20240118	110614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2140	50	2	2.39	19695367561	9130482	126.63	2090	2380	1900	2715	1465	2090	2157.11	2.08	-229953	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1071	-22.77	0.84	12	18.25	-94.00	2546.00	4470	20230113	-52.13	1499	20240110	42.76	2380	-10.08	20240118	1499	42.76	20240110	4215	-49.23	20230118	1499	42.76	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
20	20240118	100612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2085	-5	5	-0.24	16239600741	7542915	104.61	2090	2380	1900	2715	1465	2090	2152.98	2.08	-164147	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	5	1	50035429	1043	-22.18	0.82	12	15.08	-94.00	2546.00	4470	20230113	-53.36	1499	20240110	39.09	2380	-12.39	20240118	1499	39.09	20240110	4215	-50.53	20230118	1499	39.09	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
21	20240118	090612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1968	-122	5	-5.84	2820652172	1404254	19.48	2090	2090	1900	2715	1465	2090	2008.55	2.08	-28000	2408	2248	1930	1770	1452	2329	1851	250	625	500	1370	1	1	50035429	985	-20.94	0.77	12	2.81	-94.00	2546.00	4470	20230113	-55.97	1499	20240110	31.29	2090	0.00	20240117	1499	31.29	20240110	4215	-53.31	20230118	1499	31.29	20240110	2.45	N	066980	500	250 억	1039146	N	N	N	N
22	20240117	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	479	1	29.73	13812172748	7209802	1712.07	1649	2090	1612	2090	1128	1611	1915.75	2.71	-333926	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	5	1	50035429	1046	-22.23	0.82	12	14.41	-94.00	2546.00	4470	20230113	-53.24	1499	20240110	39.43	2090	0.00	20240117	1499	39.43	20240110	4320	-51.62	20230117	1499	39.43	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
23	20240117	150614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	479	1	29.73	13791170338	7199753	1709.68	1649	2090	1612	2090	1128	1611	1915.51	2.71	-333926	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	5	1	50035429	1046	-22.23	0.82	12	14.39	-94.00	2546.00	4470	20230113	-53.24	1499	20240110	39.43	2090	0.00	20240117	1499	39.43	20240110	4320	-51.62	20230117	1499	39.43	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
24	20240117	140612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	479	1	29.73	13777221678	7193079	1708.10	1649	2090	1612	2090	1128	1611	1915.34	2.71	-333926	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	5	1	50035429	1046	-22.23	0.82	12	14.38	-94.00	2546.00	4470	20230113	-53.24	1499	20240110	39.43	2090	0.00	20240117	1499	39.43	20240110	4320	-51.62	20230117	1499	39.43	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
25	20240117	130612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	479	1	29.73	13736629698	7173657	1703.49	1649	2090	1612	2090	1128	1611	1914.87	2.71	-333926	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	5	1	50035429	1046	-22.23	0.82	12	14.34	-94.00	2546.00	4470	20230113	-53.24	1499	20240110	39.43	2090	0.00	20240117	1499	39.43	20240110	4320	-51.62	20230117	1499	39.43	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
26	20240117	120613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	2090	479	1	29.73	11138602948	5930582	1408.30	1649	2090	1612	2090	1128	1611	1878.16	2.71	-329142	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	5	1	50035429	1046	-22.23	0.82	12	11.85	-94.00	2546.00	4470	20230113	-53.24	1499	20240110	39.43	2090	0.00	20240117	1499	39.43	20240110	4320	-51.62	20230117	1499	39.43	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
27	20240117	110614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1782	171	2	10.61	4111144036	2353180	558.80	1649	1868	1612	2090	1128	1611	1747.06	2.71	-134328	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	1	1	50035429	892	-18.96	0.70	12	4.70	-94.00	2546.00	4470	20230113	-60.13	1499	20240110	18.88	1868	-4.60	20240117	1499	18.88	20240110	4320	-58.75	20230117	1499	18.88	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
28	20240117	100610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1744	133	2	8.26	3441608537	1975107	469.02	1649	1868	1612	2090	1128	1611	1742.49	2.71	-246208	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	1	1	50035429	873	-18.55	0.68	12	3.95	-94.00	2546.00	4470	20230113	-60.98	1499	20240110	16.34	1868	-6.64	20240117	1499	16.34	20240110	4320	-59.63	20230117	1499	16.34	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
29	20240117	090613	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1665	54	2	3.35	83908219	51072	12.13	1649	1680	1612	2090	1128	1611	1642.94	2.71	11394	1710	1660	1594	1544	1478	1685	1569	250	479	500	1060	1	1	50035429	833	-17.71	0.65	12	0.10	-94.00	2546.00	4470	20230113	-62.75	1499	20240110	11.07	1787	-6.83	20240112	1499	11.07	20240110	4320	-61.46	20230117	1499	11.07	20240110	2.41	N	066980	500	250 억	1355027	N	N	N	N
30	20240116	160611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1611	64	2	4.14	664030087	419338	240.07	1571	1644	1528	2010	1083	1547	1583.52	2.52	95100	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	806	-17.14	0.63	12	0.84	-94.00	2546.00	4470	20230113	-63.96	1499	20240110	7.47	1787	-9.85	20240112	1499	7.47	20240110	4320	-62.71	20230116	1499	7.47	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
31	20240116	150610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1602	55	2	3.56	621252771	392633	224.78	1571	1644	1528	2010	1083	1547	1582.27	2.52	87723	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	802	-17.04	0.63	12	0.78	-94.00	2546.00	4470	20230113	-64.16	1499	20240110	6.87	1787	-10.35	20240112	1499	6.87	20240110	4320	-62.92	20230116	1499	6.87	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
32	20240116	140611	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1614	67	2	4.33	587722807	371803	212.86	1571	1644	1528	2010	1083	1547	1580.74	2.52	85562	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	808	-17.17	0.63	12	0.74	-94.00	2546.00	4470	20230113	-63.89	1499	20240110	7.67	1787	-9.68	20240112	1499	7.67	20240110	4320	-62.64	20230116	1499	7.67	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
33	20240116	130612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1614	67	2	4.33	560699703	354958	203.22	1571	1644	1528	2010	1083	1547	1579.62	2.52	85259	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	808	-17.17	0.63	12	0.71	-94.00	2546.00	4470	20230113	-63.89	1499	20240110	7.67	1787	-9.68	20240112	1499	7.67	20240110	4320	-62.64	20230116	1499	7.67	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
34	20240116	120610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1589	42	2	2.71	511059513	323913	185.44	1571	1644	1528	2010	1083	1547	1577.77	2.52	66827	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	795	-16.90	0.62	12	0.65	-94.00	2546.00	4470	20230113	-64.45	1499	20240110	6.00	1787	-11.08	20240112	1499	6.00	20240110	4320	-63.22	20230116	1499	6.00	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
35	20240116	110609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1563	16	2	1.03	232230346	149477	85.58	1571	1591	1528	2010	1083	1547	1553.62	2.52	34115	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	782	-16.63	0.61	12	0.30	-94.00	2546.00	4470	20230113	-65.03	1499	20240110	4.27	1787	-12.53	20240112	1499	4.27	20240110	4320	-63.82	20230116	1499	4.27	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
36	20240116	100610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1567	20	2	1.29	193618842	125020	71.57	1571	1591	1528	2010	1083	1547	1548.70	2.52	38882	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	784	-16.67	0.62	12	0.25	-94.00	2546.00	4470	20230113	-64.94	1499	20240110	4.54	1787	-12.31	20240112	1499	4.54	20240110	4320	-63.73	20230116	1499	4.54	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
37	20240116	090609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1530	-17	5	-1.10	65762009	42396	24.27	1571	1580	1530	2010	1083	1547	1551.14	2.52	6283	1604	1575	1553	1524	1502	1564	1513	250	463	500	1020	1	1	50035429	766	-16.28	0.60	12	0.08	-94.00	2546.00	4470	20230113	-65.77	1499	20240110	2.07	1787	-14.38	20240112	1499	2.07	20240110	4320	-64.58	20230116	1499	2.07	20240110	2.47	N	066980	500	250 억	1259849	N	N	N	N
38	20240115	160608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1547	-53	5	-3.31	270954754	174607	27.62	1579	1582	1531	2080	1120	1600	1551.83	2.60	-41737	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	774	-16.46	0.61	12	0.35	-94.00	2546.00	4470	20230113	-65.39	1499	20240110	3.20	1787	-13.43	20240112	1499	3.20	20240110	4320	-64.19	20230116	1499	3.20	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
39	20240115	150609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1533	-67	5	-4.19	237581381	152900	24.19	1579	1582	1531	2080	1120	1600	1553.84	2.60	-37378	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	767	-16.31	0.60	12	0.31	-94.00	2546.00	4470	20230113	-65.70	1499	20240110	2.27	1787	-14.21	20240112	1499	2.27	20240110	4320	-64.51	20230116	1499	2.27	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
40	20240115	140609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1549	-51	5	-3.19	161005817	103180	16.32	1579	1582	1542	2080	1120	1600	1560.44	2.60	-28166	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	775	-16.48	0.61	12	0.21	-94.00	2546.00	4470	20230113	-65.35	1499	20240110	3.34	1787	-13.32	20240112	1499	3.34	20240110	4320	-64.14	20230116	1499	3.34	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
41	20240115	130608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1548	-52	5	-3.25	141123416	90317	14.29	1579	1582	1542	2080	1120	1600	1562.53	2.60	-22819	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	775	-16.47	0.61	12	0.18	-94.00	2546.00	4470	20230113	-65.37	1499	20240110	3.27	1787	-13.37	20240112	1499	3.27	20240110	4320	-64.17	20230116	1499	3.27	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
42	20240115	120609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1562	-38	5	-2.38	90878067	58041	9.18	1579	1582	1552	2080	1120	1600	1565.76	2.60	-7228	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	782	-16.62	0.61	12	0.12	-94.00	2546.00	4470	20230113	-65.06	1499	20240110	4.20	1787	-12.59	20240112	1499	4.20	20240110	4320	-63.84	20230116	1499	4.20	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
43	20240115	110608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1580	-20	5	-1.25	89302241	57033	9.02	1579	1582	1552	2080	1120	1600	1565.80	2.60	-6731	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	791	-16.81	0.62	12	0.11	-94.00	2546.00	4470	20230113	-64.65	1499	20240110	5.40	1787	-11.58	20240112	1499	5.40	20240110	4320	-63.43	20230116	1499	5.40	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
44	20240115	100606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1577	-23	5	-1.44	43466129	27806	4.40	1579	1582	1552	2080	1120	1600	1563.19	2.60	9414	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	789	-16.78	0.62	12	0.06	-94.00	2546.00	4470	20230113	-64.72	1499	20240110	5.20	1787	-11.75	20240112	1499	5.20	20240110	4320	-63.50	20230116	1499	5.20	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
45	20240115	090608	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1576	-24	5	-1.50	4038480	2563	0.41	1579	1582	1562	2080	1120	1600	1575.68	2.60	-293	1862	1730	1655	1523	1448	1693	1486	250	480	500	1050	1	1	50035429	789	-16.77	0.62	12	0.01	-94.00	2546.00	4470	20230113	-64.74	1499	20240110	5.14	1787	-11.81	20240112	1499	5.14	20240110	4320	-63.52	20230116	1499	5.14	20240110	2.37	N	066980	500	250 억	1298921	N	N	N	N
46	20240112	160604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1600	-30	5	-1.84	1072727583	630552	225.78	1635	1787	1580	2115	1141	1630	1701.27	2.73	-47988	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	801	-17.02	0.63	12	1.26	-94.00	2546.00	4470	20230113	-64.21	1499	20240110	6.74	1787	-10.46	20240112	1499	6.74	20240110	4470	-64.21	20230113	1499	6.74	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
47	20240112	150606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1602	-28	5	-1.72	1056659231	620507	222.18	1635	1787	1580	2115	1141	1630	1702.92	2.73	-42012	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	802	-17.04	0.63	12	1.24	-94.00	2546.00	4470	20230113	-64.16	1499	20240110	6.87	1787	-10.35	20240112	1499	6.87	20240110	4470	-64.16	20230113	1499	6.87	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
48	20240112	140606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1630	0	3	0.00	993769810	581369	208.17	1635	1787	1612	2115	1141	1630	1709.39	2.73	-35341	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	816	-17.34	0.64	12	1.16	-94.00	2546.00	4470	20230113	-63.53	1499	20240110	8.74	1787	-8.79	20240112	1499	8.74	20240110	4470	-63.53	20230113	1499	8.74	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
49	20240112	130604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1638	8	2	0.49	939056181	547786	196.15	1635	1787	1631	2115	1141	1630	1714.31	2.73	-11119	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	820	-17.43	0.64	12	1.09	-94.00	2546.00	4470	20230113	-63.36	1499	20240110	9.27	1787	-8.34	20240112	1499	9.27	20240110	4470	-63.36	20230113	1499	9.27	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
50	20240112	120607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1651	21	2	1.29	901713340	525051	188.00	1635	1787	1631	2115	1141	1630	1717.42	2.73	-4213	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	826	-17.56	0.65	12	1.05	-94.00	2546.00	4470	20230113	-63.06	1499	20240110	10.14	1787	-7.61	20240112	1499	10.14	20240110	4470	-63.06	20230113	1499	10.14	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
51	20240112	110604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1646	16	2	0.98	851690391	494540	177.08	1635	1787	1632	2115	1141	1630	1722.22	2.73	-1606	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	824	-17.51	0.65	12	0.99	-94.00	2546.00	4470	20230113	-63.18	1499	20240110	9.81	1787	-7.89	20240112	1499	9.81	20240110	4470	-63.18	20230113	1499	9.81	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
52	20240112	100604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1691	61	2	3.74	716422518	413822	148.18	1635	1787	1632	2115	1141	1630	1731.28	2.73	25796	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	846	-17.99	0.66	12	0.83	-94.00	2546.00	4470	20230113	-62.17	1499	20240110	12.81	1787	-5.37	20240112	1499	12.81	20240110	4470	-62.17	20230113	1499	12.81	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
53	20240112	090604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1701	71	2	4.36	114102366	68019	24.36	1635	1715	1632	2115	1141	1630	1677.65	2.73	25310	1738	1684	1596	1542	1454	1711	1569	250	485	500	1070	1	1	50035429	851	-18.10	0.67	12	0.14	-94.00	2546.00	4470	20230113	-61.95	1499	20240110	13.48	1715	-0.82	20240112	1499	13.48	20240110	4470	-61.95	20230113	1499	13.48	20240110	2.37	N	066980	500	250 억	1365226	N	N	N	N
54	20240111	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1630	123	2	8.16	439723735	277268	207.17	1508	1650	1508	1959	1055	1507	1585.88	2.61	61268	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	816	-17.34	0.64	12	0.55	-94.00	2546.00	4470	20230113	-63.53	1499	20240110	8.74	1660	-1.81	20240102	1499	8.74	20240110	4470	-63.53	20230113	1499	8.74	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
55	20240111	150605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1614	107	2	7.10	395386586	249914	186.74	1508	1650	1508	1959	1055	1507	1582.09	2.61	55635	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	808	-17.17	0.63	12	0.50	-94.00	2546.00	4470	20230113	-63.89	1499	20240110	7.67	1660	-2.77	20240102	1499	7.67	20240110	4470	-63.89	20230113	1499	7.67	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
56	20240111	140604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1565	58	2	3.85	87504681	56786	42.43	1508	1565	1508	1959	1055	1507	1540.96	2.61	16091	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	783	-16.65	0.61	12	0.11	-94.00	2546.00	4470	20230113	-64.99	1499	20240110	4.40	1660	-5.72	20240102	1499	4.40	20240110	4470	-64.99	20230113	1499	4.40	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
57	20240111	130601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1534	27	2	1.79	37855164	24730	18.48	1508	1547	1508	1959	1055	1507	1530.74	2.61	8206	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	768	-16.32	0.60	12	0.05	-94.00	2546.00	4470	20230113	-65.68	1499	20240110	2.33	1660	-7.59	20240102	1499	2.33	20240110	4470	-65.68	20230113	1499	2.33	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
58	20240111	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1533	26	2	1.73	37220879	24316	18.17	1508	1547	1508	1959	1055	1507	1530.72	2.61	8214	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	767	-16.31	0.60	12	0.05	-94.00	2546.00	4470	20230113	-65.70	1499	20240110	2.27	1660	-7.65	20240102	1499	2.27	20240110	4470	-65.70	20230113	1499	2.27	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
59	20240111	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1533	26	2	1.73	35693384	23321	17.43	1508	1547	1508	1959	1055	1507	1530.53	2.61	8509	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	767	-16.31	0.60	12	0.05	-94.00	2546.00	4470	20230113	-65.70	1499	20240110	2.27	1660	-7.65	20240102	1499	2.27	20240110	4470	-65.70	20230113	1499	2.27	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
60	20240111	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1532	25	2	1.66	23624373	15473	11.56	1508	1536	1508	1959	1055	1507	1526.81	2.61	4878	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	767	-16.30	0.60	12	0.03	-94.00	2546.00	4470	20230113	-65.73	1499	20240110	2.20	1660	-7.71	20240102	1499	2.20	20240110	4470	-65.73	20230113	1499	2.20	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
61	20240111	090602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1515	8	2	0.53	221926	147	0.11	1508	1515	1508	1959	1055	1507	1509.70	2.61	13	1565	1535	1517	1487	1469	1527	1479	250	452	500	990	1	1	50035429	758	-16.12	0.60	12	0.00	-94.00	2546.00	4470	20230113	-66.11	1499	20240110	1.07	1660	-8.73	20240102	1499	1.07	20240110	4470	-66.11	20230113	1499	1.07	20240110	2.38	N	066980	500	250 억	1307283	N	N	N	N
62	20240110	160600	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1507	-38	5	-2.46	199838693	132309	194.99	1545	1547	1499	2005	1082	1545	1510.49	2.70	-40718	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	754	-16.03	0.59	12	0.26	-94.00	2546.00	4470	20230113	-66.29	1499	20240110	0.53	1660	-9.22	20240102	1499	0.53	20240110	4470	-66.29	20230113	1499	0.53	20240110	2.41	N	066980	500	250 억	1352755	N	N	N	N
63	20240110	150602	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	1509	-36	5	-2.33	186323357	123343	181.77	1545	1547	1499	2005	1082	1545	1510.61	2.70	-38681	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	755	-16.05	0.59	12	0.25	-94.00	2546.00	4470	20230113	-66.24	1499	20240110	0.67	1660	-9.10	20240102	1499	0.67	20240110	4470	-66.24	20230113	1499	0.67	20240110	2.41	N	066980	500	250 억	1352755	N	N	N	N
64	20240110	140603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1511	-34	5	-2.20	144471104	95477	140.71	1545	1547	1503	2005	1082	1545	1513.15	2.70	-34339	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	756	-16.07	0.59	12	0.19	-94.00	2546.00	4470	20230113	-66.20	1500	20231103	0.73	1660	-8.98	20240102	1503	0.53	20240110	4470	-66.20	20230113	1500	0.73	20231103	2.41	N	066980	500	250 억	1352755	N	N	N	N
65	20240110	130601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1516	-29	5	-1.88	78774680	51926	76.52	1545	1547	1510	2005	1082	1545	1517.06	2.70	-20590	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	759	-16.13	0.60	12	0.10	-94.00	2546.00	4470	20230113	-66.09	1500	20231103	1.07	1660	-8.67	20240102	1510	0.40	20240110	4470	-66.09	20230113	1500	1.07	20231103	2.41	N	066980	500	250 억	1352755	N	N	N	N
66	20240110	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1517	-28	5	-1.81	60517839	39866	58.75	1545	1547	1511	2005	1082	1545	1518.03	2.70	-15556	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	759	-16.14	0.60	12	0.08	-94.00	2546.00	4470	20230113	-66.06	1500	20231103	1.13	1660	-8.61	20240102	1511	0.40	20240110	4470	-66.06	20230113	1500	1.13	20231103	2.41	N	066980	500	250 억	1352755	N	N	N	N
67	20240110	110601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1521	-24	5	-1.55	34754061	22839	33.66	1545	1547	1512	2005	1082	1545	1521.70	2.70	-11292	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	761	-16.18	0.60	12	0.05	-94.00	2546.00	4470	20230113	-65.97	1500	20231103	1.40	1660	-8.37	20240102	1512	0.60	20240110	4470	-65.97	20230113	1500	1.40	20231103	2.41	N	066980	500	250 억	1352755	N	N	N	N
68	20240110	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1529	-16	5	-1.04	12065003	7906	11.65	1545	1547	1522	2005	1082	1545	1526.06	2.70	-4899	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	765	-16.27	0.60	12	0.02	-94.00	2546.00	4470	20230113	-65.79	1500	20231103	1.93	1660	-7.89	20240102	1514	0.99	20240108	4470	-65.79	20230113	1500	1.93	20231103	2.41	N	066980	500	250 억	1352755	N	N	N	N
69	20240110	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1545	0	3	0.00	830159	540	0.80	1545	1547	1530	2005	1082	1545	1537.33	2.70	-195	1567	1555	1543	1531	1519	1562	1538	250	460	500	1010	1	1	50035429	773	-16.44	0.61	12	0.00	-94.00	2546.00	4470	20230113	-65.44	1500	20231103	3.00	1660	-6.93	20240102	1514	2.05	20240108	4470	-65.44	20230113	1500	3.00	20231103	2.41	N	066980	500	250 억	1352755	N	N	N	N
70	20240109	160559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1545	12	2	0.78	101146880	65716	88.38	1533	1555	1531	1992	1074	1533	1539.15	2.71	-2368	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	773	-16.44	0.61	12	0.13	-94.00	2546.00	4470	20230113	-65.44	1500	20231103	3.00	1660	-6.93	20240102	1514	2.05	20240108	4470	-65.44	20230113	1500	3.00	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
71	20240109	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1540	7	2	0.46	97076377	63078	84.83	1533	1555	1531	1992	1074	1533	1538.99	2.71	-2046	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	771	-16.38	0.60	12	0.13	-94.00	2546.00	4470	20230113	-65.55	1500	20231103	2.67	1660	-7.23	20240102	1514	1.72	20240108	4470	-65.55	20230113	1500	2.67	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
72	20240109	140559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1538	5	2	0.33	84893181	55128	74.14	1533	1555	1533	1992	1074	1533	1539.93	2.71	-1951	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	770	-16.36	0.60	12	0.11	-94.00	2546.00	4470	20230113	-65.59	1500	20231103	2.53	1660	-7.35	20240102	1514	1.59	20240108	4470	-65.59	20230113	1500	2.53	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
73	20240109	130559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1541	8	2	0.52	71696263	46537	62.59	1533	1555	1533	1992	1074	1533	1540.63	2.71	-1289	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	771	-16.39	0.61	12	0.09	-94.00	2546.00	4470	20230113	-65.53	1500	20231103	2.73	1660	-7.17	20240102	1514	1.78	20240108	4470	-65.53	20230113	1500	2.73	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
74	20240109	120605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1540	7	2	0.46	59634129	38706	52.06	1533	1555	1533	1992	1074	1533	1540.69	2.71	-1696	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	771	-16.38	0.60	12	0.08	-94.00	2546.00	4470	20230113	-65.55	1500	20231103	2.67	1660	-7.23	20240102	1514	1.72	20240108	4470	-65.55	20230113	1500	2.67	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
75	20240109	110600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1545	12	2	0.78	18928423	12253	16.48	1533	1555	1533	1992	1074	1533	1544.80	2.71	-1060	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	773	-16.44	0.61	12	0.02	-94.00	2546.00	4470	20230113	-65.44	1500	20231103	3.00	1660	-6.93	20240102	1514	2.05	20240108	4470	-65.44	20230113	1500	3.00	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
76	20240109	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1548	15	2	0.98	16507823	10685	14.37	1533	1555	1533	1992	1074	1533	1544.95	2.71	-962	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	775	-16.47	0.61	12	0.02	-94.00	2546.00	4470	20230113	-65.37	1500	20231103	3.20	1660	-6.75	20240102	1514	2.25	20240108	4470	-65.37	20230113	1500	3.20	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
77	20240109	090600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1538	5	2	0.33	1924082	1255	1.69	1533	1538	1533	1992	1074	1533	1533.13	2.71	35	1593	1562	1538	1507	1483	1551	1496	250	459	500	1010	1	1	50035429	770	-16.36	0.60	12	0.00	-94.00	2546.00	4470	20230113	-65.59	1500	20231103	2.53	1660	-7.35	20240102	1514	1.59	20240108	4470	-65.59	20230113	1500	2.53	20231103	2.41	N	066980	500	250 억	1355123	N	N	N	N
78	20240108	160559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1533	-21	5	-1.35	110367541	71697	72.90	1555	1569	1514	2020	1088	1554	1538.79	2.74	-15697	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	767	-16.31	0.60	12	0.14	-94.00	2546.00	4470	20230113	-65.70	1500	20231103	2.20	1660	-7.65	20240102	1514	1.25	20240108	4470	-65.70	20230113	1500	2.20	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
79	20240108	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1522	-32	5	-2.06	99439051	64511	65.59	1555	1569	1514	2020	1088	1554	1540.87	2.74	-14913	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	762	-16.19	0.60	12	0.13	-94.00	2546.00	4470	20230113	-65.95	1500	20231103	1.47	1660	-8.31	20240102	1514	0.53	20240108	4470	-65.95	20230113	1500	1.47	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
80	20240108	140559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1541	-13	5	-0.84	73122642	47247	48.04	1555	1569	1531	2020	1088	1554	1547.28	2.74	-8606	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	771	-16.39	0.61	12	0.09	-94.00	2546.00	4470	20230113	-65.53	1500	20231103	2.73	1660	-7.17	20240102	1527	0.92	20240105	4470	-65.53	20230113	1500	2.73	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
81	20240108	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1543	-11	5	-0.71	57251047	36902	37.52	1555	1569	1543	2020	1088	1554	1551.23	2.74	-6233	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	772	-16.41	0.61	12	0.07	-94.00	2546.00	4470	20230113	-65.48	1500	20231103	2.87	1660	-7.05	20240102	1527	1.05	20240105	4470	-65.48	20230113	1500	2.87	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
82	20240108	120600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1552	-2	5	-0.13	38688349	24911	25.33	1555	1569	1545	2020	1088	1554	1552.95	2.74	-2492	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	777	-16.51	0.61	12	0.05	-94.00	2546.00	4470	20230113	-65.28	1500	20231103	3.47	1660	-6.51	20240102	1527	1.64	20240105	4470	-65.28	20230113	1500	3.47	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
83	20240108	110600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1560	6	2	0.39	29642974	19081	19.40	1555	1569	1545	2020	1088	1554	1553.46	2.74	-2127	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	781	-16.60	0.61	12	0.04	-94.00	2546.00	4470	20230113	-65.10	1500	20231103	4.00	1660	-6.02	20240102	1527	2.16	20240105	4470	-65.10	20230113	1500	4.00	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
84	20240108	100601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1549	-5	5	-0.32	22842087	14722	14.97	1555	1569	1545	2020	1088	1554	1551.01	2.74	-3670	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	775	-16.48	0.61	12	0.03	-94.00	2546.00	4470	20230113	-65.35	1500	20231103	3.27	1660	-6.69	20240102	1527	1.44	20240105	4470	-65.35	20230113	1500	3.27	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
85	20240108	090558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1552	-2	5	-0.13	8214846	5281	5.37	1555	1569	1552	2020	1088	1554	1557.20	2.74	-2040	1601	1577	1552	1528	1503	1589	1540	250	466	500	1020	1	1	50035429	777	-16.51	0.61	12	0.01	-94.00	2546.00	4470	20230113	-65.28	1500	20231103	3.47	1660	-6.51	20240102	1527	1.64	20240105	4470	-65.28	20230113	1500	3.47	20231103	2.43	N	066980	500	250 억	1370820	N	N	N	N
86	20240105	160558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1554	-7	5	-0.45	150111480	97032	90.82	1551	1576	1527	2025	1093	1561	1546.95	2.77	-14769	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	778	-16.53	0.61	12	0.19	-94.00	2546.00	4470	20230113	-65.23	1500	20231103	3.60	1660	-6.39	20240102	1527	1.77	20240105	4470	-65.23	20230113	1500	3.60	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
87	20240105	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1534	-27	5	-1.73	134963497	87215	81.63	1551	1576	1527	2025	1093	1561	1547.48	2.77	-11523	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	768	-16.32	0.60	12	0.17	-94.00	2546.00	4470	20230113	-65.68	1500	20231103	2.27	1660	-7.59	20240102	1527	0.46	20240105	4470	-65.68	20230113	1500	2.27	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
88	20240105	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1543	-18	5	-1.15	115264267	74359	69.60	1551	1576	1531	2025	1093	1561	1550.11	2.77	-9134	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	772	-16.41	0.61	12	0.15	-94.00	2546.00	4470	20230113	-65.48	1500	20231103	2.87	1660	-7.05	20240102	1531	0.78	20240105	4470	-65.48	20230113	1500	2.87	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
89	20240105	130558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1547	-14	5	-0.90	95058244	61215	57.29	1551	1576	1540	2025	1093	1561	1552.86	2.77	-6734	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	774	-16.46	0.61	12	0.12	-94.00	2546.00	4470	20230113	-65.39	1500	20231103	3.13	1660	-6.81	20240102	1540	0.45	20240105	4470	-65.39	20230113	1500	3.13	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
90	20240105	120558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1550	-11	5	-0.70	79970085	51444	48.15	1551	1576	1544	2025	1093	1561	1554.51	2.77	-4647	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	776	-16.49	0.61	12	0.10	-94.00	2546.00	4470	20230113	-65.32	1500	20231103	3.33	1660	-6.63	20240102	1544	0.39	20240105	4470	-65.32	20230113	1500	3.33	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
91	20240105	110557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1550	-11	5	-0.70	44907177	28838	26.99	1551	1576	1544	2025	1093	1561	1557.22	2.77	957	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	776	-16.49	0.61	12	0.06	-94.00	2546.00	4470	20230113	-65.32	1500	20231103	3.33	1660	-6.63	20240102	1544	0.39	20240105	4470	-65.32	20230113	1500	3.33	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
92	20240105	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1570	9	2	0.58	20925802	13421	12.56	1551	1576	1551	2025	1093	1561	1559.18	2.77	1955	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	786	-16.70	0.62	12	0.03	-94.00	2546.00	4470	20230113	-64.88	1500	20231103	4.67	1660	-5.42	20240102	1551	1.23	20240105	4470	-64.88	20230113	1500	4.67	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
93	20240105	090557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1560	-1	5	-0.06	6525513	4203	3.93	1551	1561	1551	2025	1093	1561	1552.58	2.77	945	1611	1585	1572	1546	1533	1579	1540	250	464	500	1030	1	1	50035429	781	-16.60	0.61	12	0.01	-94.00	2546.00	4470	20230113	-65.10	1500	20231103	4.00	1660	-6.02	20240102	1551	0.58	20240105	4470	-65.10	20230113	1500	4.00	20231103	2.43	N	066980	500	250 억	1385589	N	N	N	N
94	20240104	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1561	-36	5	-2.25	167335938	106845	116.47	1590	1598	1559	2075	1118	1597	1566.40	2.77	-1428	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	781	-16.61	0.61	12	0.21	-94.00	2546.00	4470	20230113	-65.08	1500	20231103	4.07	1660	-5.96	20240102	1559	0.13	20240104	4470	-65.08	20230113	1500	4.07	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
95	20240104	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1566	-31	5	-1.94	149867361	95656	104.28	1590	1598	1559	2075	1118	1597	1566.73	2.77	-697	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	784	-16.66	0.62	12	0.19	-94.00	2546.00	4470	20230113	-64.97	1500	20231103	4.40	1660	-5.66	20240102	1559	0.45	20240104	4470	-64.97	20230113	1500	4.40	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
96	20240104	140557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1562	-35	5	-2.19	126623887	80825	88.11	1590	1598	1559	2075	1118	1597	1566.64	2.77	-2578	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	782	-16.62	0.61	12	0.16	-94.00	2546.00	4470	20230113	-65.06	1500	20231103	4.13	1660	-5.90	20240102	1559	0.19	20240104	4470	-65.06	20230113	1500	4.13	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
97	20240104	130557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1563	-34	5	-2.13	78463133	50080	54.59	1590	1598	1559	2075	1118	1597	1566.76	2.77	-14657	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	782	-16.63	0.61	12	0.10	-94.00	2546.00	4470	20230113	-65.03	1500	20231103	4.20	1660	-5.84	20240102	1559	0.26	20240104	4470	-65.03	20230113	1500	4.20	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
98	20240104	120554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1567	-30	5	-1.88	72491214	46255	50.42	1590	1598	1559	2075	1118	1597	1567.21	2.77	-14377	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	784	-16.67	0.62	12	0.09	-94.00	2546.00	4470	20230113	-64.94	1500	20231103	4.47	1660	-5.60	20240102	1559	0.51	20240104	4470	-64.94	20230113	1500	4.47	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
99	20240104	110555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1564	-33	5	-2.07	66175933	42220	46.02	1590	1598	1559	2075	1118	1597	1567.41	2.77	-12984	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	783	-16.64	0.61	12	0.08	-94.00	2546.00	4470	20230113	-65.01	1500	20231103	4.27	1660	-5.78	20240102	1559	0.32	20240104	4470	-65.01	20230113	1500	4.27	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
100	20240104	100554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1570	-27	5	-1.69	40671796	25902	28.24	1590	1598	1562	2075	1118	1597	1570.22	2.77	-6798	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	786	-16.70	0.62	12	0.05	-94.00	2546.00	4470	20230113	-64.88	1500	20231103	4.67	1660	-5.42	20240102	1562	0.51	20240104	4470	-64.88	20230113	1500	4.67	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
101	20240104	090557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1578	-19	5	-1.19	11989425	7584	8.27	1590	1598	1562	2075	1118	1597	1580.88	2.77	-1680	1665	1631	1614	1580	1563	1622	1571	250	478	500	1050	1	1	50035429	790	-16.79	0.62	12	0.02	-94.00	2546.00	4470	20230113	-64.70	1500	20231103	5.20	1660	-4.94	20240102	1562	1.02	20240104	4470	-64.70	20230113	1500	5.20	20231103	2.41	N	066980	500	250 억	1387017	N	N	N	N
102	20240103	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1597	-52	5	-3.15	148601673	91624	118.64	1648	1648	1597	2140	1155	1649	1622.16	2.86	-43832	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	799	-16.99	0.63	12	0.18	-94.00	2546.00	4470	20230113	-64.27	1500	20231103	6.47	1660	-3.80	20240102	1597	0.00	20240103	4470	-64.27	20230113	1500	6.47	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
103	20240103	150553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1602	-47	5	-2.85	121137296	74449	96.40	1648	1648	1601	2140	1155	1649	1627.12	2.86	-37328	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	802	-17.04	0.63	12	0.15	-94.00	2546.00	4470	20230113	-64.16	1500	20231103	6.80	1660	-3.49	20240102	1601	0.06	20240103	4470	-64.16	20230113	1500	6.80	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
104	20240103	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1622	-27	5	-1.64	87230015	53456	69.22	1648	1648	1621	2140	1155	1649	1631.81	2.86	-24356	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	812	-17.26	0.64	12	0.11	-94.00	2546.00	4470	20230113	-63.71	1500	20231103	8.13	1660	-2.29	20240102	1621	0.06	20240103	4470	-63.71	20230113	1500	8.13	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
105	20240103	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1622	-27	5	-1.64	79477142	48677	63.03	1648	1648	1622	2140	1155	1649	1632.75	2.86	-19952	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	812	-17.26	0.64	12	0.10	-94.00	2546.00	4470	20230113	-63.71	1500	20231103	8.13	1660	-2.29	20240102	1622	0.00	20240103	4470	-63.71	20230113	1500	8.13	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
106	20240103	120556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1636	-13	5	-0.79	51843222	31678	41.02	1648	1648	1629	2140	1155	1649	1636.57	2.86	-13538	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	819	-17.40	0.64	12	0.06	-94.00	2546.00	4470	20230113	-63.40	1500	20231103	9.07	1660	-1.45	20240102	1629	0.43	20240103	4470	-63.40	20230113	1500	9.07	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
107	20240103	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1639	-10	5	-0.61	37059920	22617	29.29	1648	1648	1631	2140	1155	1649	1638.59	2.86	-13505	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	820	-17.44	0.64	12	0.05	-94.00	2546.00	4470	20230113	-63.33	1500	20231103	9.27	1660	-1.27	20240102	1631	0.49	20240103	4470	-63.33	20230113	1500	9.27	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
108	20240103	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1641	-8	5	-0.49	21837749	13309	17.23	1648	1648	1635	2140	1155	1649	1640.83	2.86	-5481	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	821	-17.46	0.64	12	0.03	-94.00	2546.00	4470	20230113	-63.29	1500	20231103	9.40	1660	-1.14	20240102	1635	0.37	20240103	4470	-63.29	20230113	1500	9.40	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
109	20240103	090552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1643	-6	5	-0.36	4109687	2501	3.24	1648	1648	1635	2140	1155	1649	1643.22	2.86	-978	1671	1660	1649	1638	1627	1665	1643	250	491	500	1080	1	1	50035429	822	-17.48	0.65	12	0.00	-94.00	2546.00	4470	20230113	-63.24	1500	20231103	9.53	1660	-1.02	20240102	1635	0.49	20240103	4470	-63.24	20230113	1500	9.53	20231103	2.43	N	066980	500	250 억	1430849	N	N	N	N
110	20240102	160552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1649	2	2	0.12	126554629	76907	139.06	1647	1660	1638	2140	1153	1647	1645.46	2.83	14464	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	825	-17.54	0.65	12	0.15	-94.00	2546.00	4470	20230113	-63.11	1500	20231103	9.93	1660	-0.66	20240102	1638	0.67	20240102	4470	-63.11	20230113	1500	9.93	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
111	20240102	150551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1649	2	2	0.12	119108474	72392	130.90	1647	1660	1638	2140	1153	1647	1645.33	2.83	13364	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	825	-17.54	0.65	12	0.14	-94.00	2546.00	4470	20230113	-63.11	1500	20231103	9.93	1660	-0.66	20240102	1638	0.67	20240102	4470	-63.11	20230113	1500	9.93	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
112	20240102	140552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1648	1	2	0.06	91255370	55479	100.32	1647	1660	1638	2140	1153	1647	1644.86	2.83	7256	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	825	-17.53	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.13	1500	20231103	9.87	1660	-0.72	20240102	1638	0.61	20240102	4470	-63.13	20230113	1500	9.87	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
113	20240102	130549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1641	-6	5	-0.36	64952588	39464	71.36	1647	1660	1638	2140	1153	1647	1645.87	2.83	5602	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	821	-17.46	0.64	12	0.08	-94.00	2546.00	4470	20230113	-63.29	1500	20231103	9.40	1660	-1.14	20240102	1638	0.18	20240102	4470	-63.29	20230113	1500	9.40	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
114	20240102	120549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1643	-4	5	-0.24	59199053	35960	65.02	1647	1660	1638	2140	1153	1647	1646.25	2.83	6767	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	822	-17.48	0.65	12	0.07	-94.00	2546.00	4470	20230113	-63.24	1500	20231103	9.53	1660	-1.02	20240102	1638	0.31	20240102	4470	-63.24	20230113	1500	9.53	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
115	20240102	110549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1646	-1	5	-0.06	40237556	24440	44.19	1647	1660	1638	2140	1153	1647	1646.38	2.83	4759	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	824	-17.51	0.65	12	0.05	-94.00	2546.00	4470	20230113	-63.18	1500	20231103	9.73	1660	-0.84	20240102	1638	0.49	20240102	4470	-63.18	20230113	1500	9.73	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
116	20240102	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1648	1	2	0.06	11763293	7152	12.93	1647	1660	1638	2140	1153	1647	1644.76	2.83	484	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	825	-17.53	0.65	12	0.01	-94.00	2546.00	4470	20230113	-63.13	1500	20231103	9.87	1660	-0.72	20240102	1638	0.61	20240102	4470	-63.13	20230113	1500	9.87	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N
117	20240102	090536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	1647	0	3	0.00	0	0	0.00	0	0	0	2140	1153	1647	0.00	2.83	0	1676	1661	1648	1633	1620	1669	1641	250	493	500	1080	1	1	50035429	824	-17.52	0.65	12	0.00	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	0	0.00	0	0	0.00	0	4470	-63.15	20230113	1500	9.80	20231103	2.42	N	066980	500	250 억	1416385	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History