KissMeData/067000/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2960	-15	5	-0.50	782065240	264051	12.68	2925	3015	2925	3865	2085	2975	2961.75	3.82	0	23292	3341	3157	3066	2882	2791	3112	2837	354	890	500	2140	5	1	69862693	2068	62.98	2.05	12	0.38	47.00	1443.00	5440	20230126	-45.59	2250	20231023	31.56	3250	-8.92	20240122	2700	9.63	20240102	5440	-45.59	20230126	2250	31.56	20231023	2.70	N	067000	500	353 억	2667527	N	N	52	N	N
3	20240123	110618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	15	2	0.50	655056085	221466	10.64	2925	3015	2925	3865	2085	2975	2957.74	3.82	0	22523	3341	3157	3066	2882	2791	3112	2837	354	890	500	2140	5	1	69862693	2089	63.62	2.07	12	0.32	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	3250	-8.00	20240122	2700	10.74	20240102	5440	-45.04	20230126	2250	32.89	20231023	2.70	N	067000	500	353 억	2667527	N	N	52	N	N
4	20240123	100617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2955	-20	5	-0.67	527559290	178566	8.58	2925	3015	2925	3865	2085	2975	2954.31	3.82	0	17755	3341	3157	3066	2882	2791	3112	2837	354	890	500	2140	5	1	69862693	2064	62.87	2.05	12	0.26	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	3250	-9.08	20240122	2700	9.44	20240102	5440	-45.68	20230126	2250	31.33	20231023	2.70	N	067000	500	353 억	2667527	N	N	52	N	N
5	20240123	090618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	25	2	0.84	127443885	43026	2.07	2925	3015	2925	3865	2085	2975	2961.72	3.82	0	6065	3341	3157	3066	2882	2791	3112	2837	354	890	500	2140	5	1	69862693	2096	63.83	2.08	12	0.06	47.00	1443.00	5440	20230126	-44.85	2250	20231023	33.33	3250	-7.69	20240122	2700	11.11	20240102	5440	-44.85	20230126	2250	33.33	20231023	2.70	N	067000	500	353 억	2667527	N	N	52	N	N
6	20240119	160613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2935	55	2	1.91	887977290	303439	77.59	2970	2970	2865	3740	2020	2880	2926.37	4.09	0	-66029	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2050	62.45	2.03	12	0.43	47.00	1443.00	5440	20230126	-46.05	2250	20231023	30.44	3145	-6.68	20240110	2700	8.70	20240102	5440	-46.05	20230126	2250	30.44	20231023	2.61	N	067000	500	353 억	2860059	N	N	2009	N	N
7	20240119	150615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2940	60	2	2.08	824954760	282002	72.11	2970	2970	2865	3740	2020	2880	2925.35	4.09	0	-63862	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2054	62.55	2.04	12	0.40	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	3145	-6.52	20240110	2700	8.89	20240102	5440	-45.96	20230126	2250	30.67	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
8	20240119	140614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	50	2	1.74	734076275	251025	64.19	2970	2970	2865	3740	2020	2880	2924.32	4.09	0	-55574	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2047	62.34	2.03	12	0.36	47.00	1443.00	5440	20230126	-46.14	2250	20231023	30.22	3145	-6.84	20240110	2700	8.52	20240102	5440	-46.14	20230126	2250	30.22	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
9	20240119	130614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2940	60	2	2.08	540590675	185335	47.39	2970	2970	2865	3740	2020	2880	2916.83	4.09	0	-46043	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2054	62.55	2.04	12	0.27	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	3145	-6.52	20240110	2700	8.89	20240102	5440	-45.96	20230126	2250	30.67	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
10	20240119	120617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2925	45	2	1.56	435338455	149432	38.21	2970	2970	2865	3740	2020	2880	2913.29	4.09	0	-32469	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2043	62.23	2.03	12	0.21	47.00	1443.00	5440	20230126	-46.23	2250	20231023	30.00	3145	-7.00	20240110	2700	8.33	20240102	5440	-46.23	20230126	2250	30.00	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
11	20240119	110617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	40	2	1.39	240160470	82999	21.22	2970	2970	2865	3740	2020	2880	2893.53	4.09	0	-11558	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2040	62.13	2.02	12	0.12	47.00	1443.00	5440	20230126	-46.32	2250	20231023	29.78	3145	-7.15	20240110	2700	8.15	20240102	5440	-46.32	20230126	2250	29.78	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
12	20240119	100620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	-5	5	-0.17	134982000	46722	11.95	2970	2970	2865	3740	2020	2880	2889.05	4.09	0	-4029	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2009	61.17	1.99	12	0.07	47.00	1443.00	5440	20230126	-47.15	2250	20231023	27.78	3145	-8.59	20240110	2700	6.48	20240102	5440	-47.15	20230126	2250	27.78	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
13	20240119	090613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2890	10	2	0.35	19649705	6740	1.72	2970	2970	2890	3740	2020	2880	2915.39	4.09	0	-3472	3060	2970	2845	2755	2630	3015	2800	354	860	500	2070	5	1	69862693	2019	61.49	2.00	12	0.01	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	3145	-8.11	20240110	2700	7.04	20240102	5440	-46.88	20230126	2250	28.44	20231023	2.61	N	067000	500	353 억	2860059	N	N	735	N	N
14	20240118	160613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	140	2	5.11	1121439675	390923	96.03	2720	2935	2720	3560	1920	2740	2868.60	4.04	0	46867	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	2012	61.28	2.00	12	0.56	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	3145	-8.43	20240110	2700	6.67	20240102	5440	-47.06	20230126	2250	28.00	20231023	2.59	N	067000	500	353 억	2821620	N	N	735	N	N
15	20240118	150613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2850	110	2	4.01	980446900	342179	84.05	2720	2935	2720	3560	1920	2740	2865.30	4.04	0	56763	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	1991	60.64	1.98	12	0.49	47.00	1443.00	5440	20230126	-47.61	2250	20231023	26.67	3145	-9.38	20240110	2700	5.56	20240102	5440	-47.61	20230126	2250	26.67	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
16	20240118	140614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	100	2	3.65	940705055	328223	80.63	2720	2935	2720	3560	1920	2740	2866.06	4.04	0	56113	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	1984	60.43	1.97	12	0.47	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	3145	-9.70	20240110	2700	5.19	20240102	5440	-47.79	20230126	2250	26.22	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
17	20240118	130613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	135	2	4.93	844877215	294608	72.37	2720	2935	2720	3560	1920	2740	2867.80	4.04	0	63741	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	2009	61.17	1.99	12	0.42	47.00	1443.00	5440	20230126	-47.15	2250	20231023	27.78	3145	-8.59	20240110	2700	6.48	20240102	5440	-47.15	20230126	2250	27.78	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
18	20240118	120614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	130	2	4.74	810173370	282555	69.41	2720	2935	2720	3560	1920	2740	2867.31	4.04	0	63937	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	2005	61.06	1.99	12	0.40	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	3145	-8.74	20240110	2700	6.30	20240102	5440	-47.24	20230126	2250	27.56	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
19	20240118	110615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	135	2	4.93	706869095	246537	60.56	2720	2935	2720	3560	1920	2740	2867.19	4.04	0	50346	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	2009	61.17	1.99	12	0.35	47.00	1443.00	5440	20230126	-47.15	2250	20231023	27.78	3145	-8.59	20240110	2700	6.48	20240102	5440	-47.15	20230126	2250	27.78	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
20	20240118	100612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	145	2	5.29	428214850	150295	36.92	2720	2930	2720	3560	1920	2740	2849.16	4.04	0	-537	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	2016	61.38	2.00	12	0.22	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	3145	-8.27	20240110	2700	6.85	20240102	5440	-46.97	20230126	2250	28.22	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
21	20240118	090613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2745	5	2	0.18	20528875	7542	1.85	2720	2745	2720	3560	1920	2740	2721.94	4.04	0	1525	2943	2841	2773	2671	2603	2807	2637	354	820	500	1970	5	1	69862693	1918	58.40	1.90	12	0.01	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	3145	-12.72	20240110	2700	1.67	20240102	5440	-49.54	20230126	2250	22.00	20231023	2.59	N	067000	500	353 억	2821620	N	N	0	N	N
22	20240117	160611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	-130	5	-4.53	1120760710	406942	243.58	2865	2875	2705	3730	2010	2870	2754.10	4.13	0	-66515	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1914	58.30	1.90	12	0.58	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	3145	-12.88	20240110	2700	1.48	20240102	5440	-49.63	20230126	2250	21.78	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
23	20240117	150614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2755	-115	5	-4.01	1076420210	390773	233.90	2865	2875	2705	3730	2010	2870	2754.59	4.13	0	-65281	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1925	58.62	1.91	12	0.56	47.00	1443.00	5440	20230126	-49.36	2250	20231023	22.44	3145	-12.40	20240110	2700	2.04	20240102	5440	-49.36	20230126	2250	22.44	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
24	20240117	140613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2735	-135	5	-4.70	852542735	309079	185.00	2865	2875	2710	3730	2010	2870	2758.33	4.13	0	-52326	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1911	58.19	1.90	12	0.44	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	3145	-13.04	20240110	2700	1.30	20240102	5440	-49.72	20230126	2250	21.56	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
25	20240117	130613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	-140	5	-4.88	735377310	266046	159.24	2865	2875	2710	3730	2010	2870	2764.10	4.13	0	-61146	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1907	58.09	1.89	12	0.38	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	3145	-13.20	20240110	2700	1.11	20240102	5440	-49.82	20230126	2250	21.33	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
26	20240117	120614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	-145	5	-5.05	685144700	247607	148.21	2865	2875	2710	3730	2010	2870	2767.06	4.13	0	-61274	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1904	57.98	1.89	12	0.35	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	3145	-13.35	20240110	2700	0.93	20240102	5440	-49.91	20230126	2250	21.11	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
27	20240117	110614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2745	-125	5	-4.36	500865715	180285	107.91	2865	2875	2745	3730	2010	2870	2778.19	4.13	0	-37002	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1918	58.40	1.90	12	0.26	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	3145	-12.72	20240110	2700	1.67	20240102	5440	-49.54	20230126	2250	22.00	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
28	20240117	100611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	-110	5	-3.83	340782980	122120	73.10	2865	2875	2760	3730	2010	2870	2790.56	4.13	0	-33691	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1928	58.72	1.91	12	0.17	47.00	1443.00	5440	20230126	-49.26	2250	20231023	22.67	3145	-12.24	20240110	2700	2.22	20240102	5440	-49.26	20230126	2250	22.67	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
29	20240117	090613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	-30	5	-1.05	14237195	4988	2.99	2865	2875	2840	3730	2010	2870	2854.29	4.13	0	-2308	2993	2931	2873	2811	2753	2902	2782	354	860	500	2060	5	1	69862693	1984	60.43	1.97	12	0.01	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	3145	-9.70	20240110	2700	5.19	20240102	5440	-47.79	20230126	2250	26.22	20231023	2.58	N	067000	500	353 억	2888285	N	N	680	N	N
30	20240116	160611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	-40	5	-1.37	472815030	165080	85.53	2875	2935	2815	3780	2040	2910	2864.16	4.09	0	27094	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2005	61.06	1.99	12	0.24	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	3145	-8.74	20240110	2700	6.30	20240102	5440	-47.24	20230126	2250	27.56	20231023	2.40	N	067000	500	353 억	2860109	N	N	680	N	N
31	20240116	150610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2870	-40	5	-1.37	435106685	151923	78.71	2875	2935	2815	3780	2040	2910	2863.99	4.09	0	24201	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2005	61.06	1.99	12	0.22	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	3145	-8.74	20240110	2700	6.30	20240102	5440	-47.24	20230126	2250	27.56	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
32	20240116	140611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2895	-15	5	-0.52	366879280	128170	66.40	2875	2935	2815	3780	2040	2910	2862.44	4.09	0	20804	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2023	61.60	2.01	12	0.18	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	3145	-7.95	20240110	2700	7.22	20240102	5440	-46.78	20230126	2250	28.67	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
33	20240116	130612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2895	-15	5	-0.52	327815045	114687	59.42	2875	2935	2815	3780	2040	2910	2858.35	4.09	0	22665	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2023	61.60	2.01	12	0.16	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	3145	-7.95	20240110	2700	7.22	20240102	5440	-46.78	20230126	2250	28.67	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
34	20240116	120611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2895	-15	5	-0.52	314141820	109970	56.98	2875	2935	2815	3780	2040	2910	2856.61	4.09	0	23471	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2023	61.60	2.01	12	0.16	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	3145	-7.95	20240110	2700	7.22	20240102	5440	-46.78	20230126	2250	28.67	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
35	20240116	110609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2905	-5	5	-0.17	281549025	98722	51.15	2875	2935	2815	3780	2040	2910	2851.94	4.09	0	25647	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2030	61.81	2.01	12	0.14	47.00	1443.00	5440	20230126	-46.60	2250	20231023	29.11	3145	-7.63	20240110	2700	7.59	20240102	5440	-46.60	20230126	2250	29.11	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
36	20240116	100610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	-25	5	-0.86	233085530	81804	42.38	2875	2935	2815	3780	2040	2910	2849.32	4.09	0	22650	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2016	61.38	2.00	12	0.12	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	3145	-8.27	20240110	2700	6.85	20240102	5440	-46.97	20230126	2250	28.22	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
37	20240116	090609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2915	5	2	0.17	14787385	5105	2.64	2875	2915	2875	3780	2040	2910	2896.65	4.09	0	1797	2986	2947	2906	2867	2826	2927	2847	354	870	500	2090	5	1	69862693	2036	62.02	2.02	12	0.01	47.00	1443.00	5440	20230126	-46.42	2250	20231023	29.56	3145	-7.31	20240110	2700	7.96	20240102	5440	-46.42	20230126	2250	29.56	20231023	2.40	N	067000	500	353 억	2860109	N	N	707	N	N
38	20240115	160608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2910	-10	5	-0.34	556606125	192216	30.99	2920	2945	2865	3795	2045	2920	2895.71	4.14	0	-30903	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2033	61.91	2.02	12	0.28	47.00	1443.00	5440	20230126	-46.51	2250	20231023	29.33	3145	-7.47	20240110	2700	7.78	20240102	5440	-46.51	20230126	2250	29.33	20231023	2.41	N	067000	500	353 억	2890822	N	N	707	N	N
39	20240115	150609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	-45	5	-1.54	512084990	176875	28.51	2920	2945	2865	3795	2045	2920	2895.18	4.14	0	-28606	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2009	61.17	1.99	12	0.25	47.00	1443.00	5440	20230126	-47.15	2250	20231023	27.78	3145	-8.59	20240110	2700	6.48	20240102	5440	-47.15	20230126	2250	27.78	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
40	20240115	140610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	-35	5	-1.20	456211560	157489	25.39	2920	2945	2865	3795	2045	2920	2896.78	4.14	0	-23619	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2016	61.38	2.00	12	0.23	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	3145	-8.27	20240110	2700	6.85	20240102	5440	-46.97	20230126	2250	28.22	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
41	20240115	130608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2885	-35	5	-1.20	407863500	140754	22.69	2920	2945	2865	3795	2045	2920	2897.70	4.14	0	-24574	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2016	61.38	2.00	12	0.20	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	3145	-8.27	20240110	2700	6.85	20240102	5440	-46.97	20230126	2250	28.22	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
42	20240115	120609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2895	-25	5	-0.86	346026350	119333	19.24	2920	2945	2865	3795	2045	2920	2899.67	4.14	0	-25615	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2023	61.60	2.01	12	0.17	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	3145	-7.95	20240110	2700	7.22	20240102	5440	-46.78	20230126	2250	28.67	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
43	20240115	110608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2880	-40	5	-1.37	311416115	107370	17.31	2920	2945	2865	3795	2045	2920	2900.40	4.14	0	-30205	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2012	61.28	2.00	12	0.15	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	3145	-8.43	20240110	2700	6.67	20240102	5440	-47.06	20230126	2250	28.00	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
44	20240115	100606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	0	3	0.00	167309665	57483	9.27	2920	2945	2865	3795	2045	2920	2910.59	4.14	0	-23337	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2040	62.13	2.02	12	0.08	47.00	1443.00	5440	20230126	-46.32	2250	20231023	29.78	3145	-7.15	20240110	2700	8.15	20240102	5440	-46.32	20230126	2250	29.78	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
45	20240115	090608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2890	-30	5	-1.03	39896090	13753	2.22	2920	2920	2880	3795	2045	2920	2900.90	4.14	0	-9253	3160	3040	2980	2860	2800	3010	2830	354	875	500	2100	5	1	69862693	2019	61.49	2.00	12	0.02	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	3145	-8.11	20240110	2700	7.04	20240102	5440	-46.88	20230126	2250	28.44	20231023	2.41	N	067000	500	353 억	2890822	N	N	641	N	N
46	20240112	160605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	-190	5	-6.11	1822253205	610040	97.61	3080	3100	2920	4040	2180	3110	2987.20	4.46	0	-219841	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2040	62.13	2.02	12	0.87	47.00	1443.00	5440	20230126	-46.32	2250	20231023	29.78	3145	-7.15	20240110	2700	8.15	20240102	5440	-46.32	20230126	2250	29.78	20231023	2.46	N	067000	500	353 억	3118932	N	N	641	N	N
47	20240112	150607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	-180	5	-5.79	1677245690	560485	89.68	3080	3100	2925	4040	2180	3110	2992.47	4.46	0	-206953	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2047	62.34	2.03	12	0.80	47.00	1443.00	5440	20230126	-46.14	2250	20231023	30.22	3145	-6.84	20240110	2700	8.52	20240102	5440	-46.14	20230126	2250	30.22	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
48	20240112	140606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	-180	5	-5.79	1545719590	515681	82.51	3080	3100	2925	4040	2180	3110	2997.42	4.46	0	-197102	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2047	62.34	2.03	12	0.74	47.00	1443.00	5440	20230126	-46.14	2250	20231023	30.22	3145	-6.84	20240110	2700	8.52	20240102	5440	-46.14	20230126	2250	30.22	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
49	20240112	130604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2955	-155	5	-4.98	1256111545	417072	66.73	3080	3100	2950	4040	2180	3110	3011.72	4.46	0	-188037	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2064	62.87	2.05	12	0.60	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	3145	-6.04	20240110	2700	9.44	20240102	5440	-45.68	20230126	2250	31.33	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
50	20240112	120607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2970	-140	5	-4.50	1092658040	361911	57.91	3080	3100	2970	4040	2180	3110	3019.11	4.46	0	-174956	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2075	63.19	2.06	12	0.52	47.00	1443.00	5440	20230126	-45.40	2250	20231023	32.00	3145	-5.56	20240110	2700	10.00	20240102	5440	-45.40	20230126	2250	32.00	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
51	20240112	110604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	-120	5	-3.86	908783555	300248	48.04	3080	3100	2975	4040	2180	3110	3026.75	4.46	0	-159503	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2089	63.62	2.07	12	0.43	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	3145	-4.93	20240110	2700	10.74	20240102	5440	-45.04	20230126	2250	32.89	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
52	20240112	100604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-125	5	-4.02	663433260	218443	34.95	3080	3100	2985	4040	2180	3110	3037.07	4.46	0	-111191	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2085	63.51	2.07	12	0.31	47.00	1443.00	5440	20230126	-45.13	2250	20231023	32.67	3145	-5.09	20240110	2700	10.56	20240102	5440	-45.13	20230126	2250	32.67	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
53	20240112	090604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-30	5	-0.96	55380415	18006	2.88	3080	3100	3055	4040	2180	3110	3075.51	4.46	0	-5156	3186	3147	3086	3047	2986	3167	3067	354	930	500	2230	5	1	69862693	2152	65.53	2.13	12	0.03	47.00	1443.00	5440	20230126	-43.38	2250	20231023	36.89	3145	-2.07	20240110	2700	14.07	20240102	5440	-43.38	20230126	2250	36.89	20231023	2.46	N	067000	500	353 억	3118932	N	N	675	N	N
54	20240111	160601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3110	100	2	3.32	1915616705	621386	141.07	3050	3125	3025	3910	2110	3010	3082.78	4.37	-18250	72632	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2173	66.17	2.16	12	0.89	47.00	1443.00	5440	20230126	-42.83	2250	20231023	38.22	3145	-1.11	20240110	2700	15.19	20240102	5440	-42.83	20230126	2250	38.22	20231023	2.40	N	067000	500	353 억	3056474	N	N	675	N	N
55	20240111	150605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	80	2	2.66	1746546605	566892	128.69	3050	3125	3025	3910	2110	3010	3080.92	4.37	-18250	72200	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2159	65.74	2.14	12	0.81	47.00	1443.00	5440	20230126	-43.20	2250	20231023	37.33	3145	-1.75	20240110	2700	14.44	20240102	5440	-43.20	20230126	2250	37.33	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
56	20240111	140604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	75	2	2.49	1553463575	504340	114.49	3050	3125	3025	3910	2110	3010	3080.19	4.37	-18250	65130	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2155	65.64	2.14	12	0.72	47.00	1443.00	5440	20230126	-43.29	2250	20231023	37.11	3145	-1.91	20240110	2700	14.26	20240102	5440	-43.29	20230126	2250	37.11	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
57	20240111	130602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	80	2	2.66	1385947390	450117	102.18	3050	3125	3025	3910	2110	3010	3079.08	4.37	-18250	58895	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2159	65.74	2.14	12	0.64	47.00	1443.00	5440	20230126	-43.20	2250	20231023	37.33	3145	-1.75	20240110	2700	14.44	20240102	5440	-43.20	20230126	2250	37.33	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
58	20240111	120602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	65	2	2.16	1264675040	410629	93.22	3050	3125	3025	3910	2110	3010	3079.85	4.37	-18250	63052	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2148	65.43	2.13	12	0.59	47.00	1443.00	5440	20230126	-43.47	2250	20231023	36.67	3145	-2.23	20240110	2700	13.89	20240102	5440	-43.47	20230126	2250	36.67	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
59	20240111	110605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	70	2	2.33	1118811955	362981	82.40	3050	3125	3025	3910	2110	3010	3082.29	4.37	-18250	74241	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2152	65.53	2.13	12	0.52	47.00	1443.00	5440	20230126	-43.38	2250	20231023	36.89	3145	-2.07	20240110	2700	14.07	20240102	5440	-43.38	20230126	2250	36.89	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
60	20240111	100603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3105	95	2	3.16	792015800	257022	58.35	3050	3110	3025	3910	2110	3010	3081.51	4.37	-18250	46323	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2169	66.06	2.15	12	0.37	47.00	1443.00	5440	20230126	-42.92	2250	20231023	38.00	3145	-1.27	20240110	2700	15.00	20240102	5440	-42.92	20230126	2250	38.00	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
61	20240111	090602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	85	2	2.82	154069820	50202	11.40	3050	3100	3025	3910	2110	3010	3069.00	4.37	-18250	18790	3193	3101	3053	2961	2913	3077	2937	354	900	500	2160	5	1	69862693	2162	65.85	2.14	12	0.07	47.00	1443.00	5440	20230126	-43.11	2250	20231023	37.56	3145	-1.59	20240110	2700	14.63	20240102	5440	-43.11	20230126	2250	37.56	20231023	2.40	N	067000	500	353 억	3056474	N	N	369	N	N
62	20240110	160600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-90	5	-2.90	1334112755	439330	51.17	3105	3145	3005	4030	2170	3100	3036.71	4.45	-9107	-33904	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2103	64.04	2.09	12	0.63	47.00	1443.00	5440	20230126	-44.67	2250	20231023	33.78	3145	-4.29	20240110	2700	11.48	20240102	5440	-44.67	20230126	2250	33.78	20231023	2.44	N	067000	500	353 억	3108623	N	N	369	N	N
63	20240110	150602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3020	-80	5	-2.58	1246901385	410349	47.80	3105	3145	3010	4030	2170	3100	3038.64	4.45	-9107	-32414	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2110	64.26	2.09	12	0.59	47.00	1443.00	5440	20230126	-44.49	2250	20231023	34.22	3145	-3.97	20240110	2700	11.85	20240102	5440	-44.49	20230126	2250	34.22	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
64	20240110	140603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	-70	5	-2.26	1116950080	367328	42.79	3105	3145	3010	4030	2170	3100	3040.74	4.45	-9107	-17113	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2117	64.47	2.10	12	0.53	47.00	1443.00	5440	20230126	-44.30	2250	20231023	34.67	3145	-3.66	20240110	2700	12.22	20240102	5440	-44.30	20230126	2250	34.67	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
65	20240110	130601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	-75	5	-2.42	1018395730	334695	38.98	3105	3145	3010	4030	2170	3100	3042.76	4.45	-9107	-7749	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2113	64.36	2.10	12	0.48	47.00	1443.00	5440	20230126	-44.39	2250	20231023	34.44	3145	-3.82	20240110	2700	12.04	20240102	5440	-44.39	20230126	2250	34.44	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
66	20240110	120603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	-70	5	-2.26	918998230	301836	35.16	3105	3145	3010	4030	2170	3100	3044.69	4.45	-9107	8290	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2117	64.47	2.10	12	0.43	47.00	1443.00	5440	20230126	-44.30	2250	20231023	34.67	3145	-3.66	20240110	2700	12.22	20240102	5440	-44.30	20230126	2250	34.67	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
67	20240110	110601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-65	5	-2.10	826514550	271324	31.60	3105	3145	3010	4030	2170	3100	3046.23	4.45	-9107	11297	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2120	64.57	2.10	12	0.39	47.00	1443.00	5440	20230126	-44.21	2250	20231023	34.89	3145	-3.50	20240110	2700	12.41	20240102	5440	-44.21	20230126	2250	34.89	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
68	20240110	100600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-60	5	-1.94	679221830	222808	25.95	3105	3145	3010	4030	2170	3100	3048.46	4.45	-9107	-10087	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2124	64.68	2.11	12	0.32	47.00	1443.00	5440	20230126	-44.12	2250	20231023	35.11	3145	-3.34	20240110	2700	12.59	20240102	5440	-44.12	20230126	2250	35.11	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
69	20240110	090600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-10	5	-0.32	89978970	28977	3.38	3105	3145	3080	4030	2170	3100	3105.19	4.45	-9107	-13230	3223	3161	3078	3016	2933	3192	3047	354	930	500	2230	5	1	69862693	2159	65.74	2.14	12	0.04	47.00	1443.00	5440	20230126	-43.20	2250	20231023	37.33	3145	-1.75	20240110	2700	14.44	20240102	5440	-43.20	20230126	2250	37.33	20231023	2.44	N	067000	500	353 억	3108623	N	N	1389	N	N
70	20240109	160559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	90	2	2.99	2620160165	850754	146.11	3015	3140	2995	3910	2110	3010	3079.80	4.30	0	116152	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2166	65.96	2.15	12	1.22	47.00	1443.00	5440	20230126	-43.01	2250	20231023	37.78	3140	-1.27	20240109	2700	14.81	20240102	5440	-43.01	20230126	2250	37.78	20231023	2.53	N	067000	500	353 억	3001561	N	N	1389	N	N
71	20240109	150600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	80	2	2.66	2429466710	789214	135.54	3015	3140	2995	3910	2110	3010	3078.34	4.30	0	108362	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2159	65.74	2.14	12	1.13	47.00	1443.00	5440	20230126	-43.20	2250	20231023	37.33	3140	-1.59	20240109	2700	14.44	20240102	5440	-43.20	20230126	2250	37.33	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
72	20240109	140600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	85	2	2.82	1904193310	619746	106.44	3015	3140	2995	3910	2110	3010	3072.54	4.30	0	92767	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2162	65.85	2.14	12	0.89	47.00	1443.00	5440	20230126	-43.11	2250	20231023	37.56	3140	-1.43	20240109	2700	14.63	20240102	5440	-43.11	20230126	2250	37.56	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
73	20240109	130600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	80	2	2.66	1332460165	433866	74.51	3015	3140	3010	3910	2110	3010	3071.13	4.30	0	62092	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2159	65.74	2.14	12	0.62	47.00	1443.00	5440	20230126	-43.20	2250	20231023	37.33	3140	-1.59	20240109	2700	14.44	20240102	5440	-43.20	20230126	2250	37.33	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
74	20240109	120605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	70	2	2.33	690965575	226581	38.91	3015	3080	3010	3910	2110	3010	3049.53	4.30	0	69215	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2152	65.53	2.13	12	0.32	47.00	1443.00	5440	20230126	-43.38	2250	20231023	36.89	3090	-0.32	20240105	2700	14.07	20240102	5440	-43.38	20230126	2250	36.89	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
75	20240109	110600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	45	2	1.50	446114595	146267	25.12	3015	3080	3010	3910	2110	3010	3050.00	4.30	0	54276	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2134	65.00	2.12	12	0.21	47.00	1443.00	5440	20230126	-43.84	2250	20231023	35.78	3090	-1.13	20240105	2700	13.15	20240102	5440	-43.84	20230126	2250	35.78	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
76	20240109	100600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	40	2	1.33	294135955	96658	16.60	3015	3070	3010	3910	2110	3010	3043.06	4.30	0	37615	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2131	64.89	2.11	12	0.14	47.00	1443.00	5440	20230126	-43.93	2250	20231023	35.56	3090	-1.29	20240105	2700	12.96	20240102	5440	-43.93	20230126	2250	35.56	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
77	20240109	090600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	20	2	0.66	26354200	8735	1.50	3015	3035	3010	3910	2110	3010	3017.08	4.30	0	1376	3113	3061	3003	2951	2893	3087	2977	354	900	500	2160	5	1	69862693	2117	64.47	2.10	12	0.01	47.00	1443.00	5440	20230126	-44.30	2250	20231023	34.67	3090	-1.94	20240105	2700	12.22	20240102	5440	-44.30	20230126	2250	34.67	20231023	2.53	N	067000	500	353 억	3001561	N	N	86	N	N
78	20240108	160559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-30	5	-0.99	1742801555	579004	92.51	2995	3055	2945	3950	2130	3040	3010.00	4.19	0	75075	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2103	64.04	2.09	12	0.83	47.00	1443.00	5440	20230126	-44.67	2250	20231023	33.78	3090	-2.59	20240105	2700	11.48	20240102	5440	-44.67	20230126	2250	33.78	20231023	2.56	N	067000	500	353 억	2926870	N	N	86	N	N
79	20240108	150600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3020	-20	5	-0.66	1676011345	556867	88.98	2995	3055	2945	3950	2130	3040	3009.72	4.19	0	77971	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2110	64.26	2.09	12	0.80	47.00	1443.00	5440	20230126	-44.49	2250	20231023	34.22	3090	-2.27	20240105	2700	11.85	20240102	5440	-44.49	20230126	2250	34.22	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
80	20240108	140559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	-15	5	-0.49	1558812115	518166	82.79	2995	3055	2945	3950	2130	3040	3008.33	4.19	0	90926	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2113	64.36	2.10	12	0.74	47.00	1443.00	5440	20230126	-44.39	2250	20231023	34.44	3090	-2.10	20240105	2700	12.04	20240102	5440	-44.39	20230126	2250	34.44	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
81	20240108	130559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-5	5	-0.16	1456662020	484373	77.39	2995	3055	2945	3950	2130	3040	3007.31	4.19	0	94809	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2120	64.57	2.10	12	0.69	47.00	1443.00	5440	20230126	-44.21	2250	20231023	34.89	3090	-1.78	20240105	2700	12.41	20240102	5440	-44.21	20230126	2250	34.89	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
82	20240108	120600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-5	5	-0.16	1277604310	425048	67.91	2995	3055	2945	3950	2130	3040	3005.79	4.19	0	93029	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2120	64.57	2.10	12	0.61	47.00	1443.00	5440	20230126	-44.21	2250	20231023	34.89	3090	-1.78	20240105	2700	12.41	20240102	5440	-44.21	20230126	2250	34.89	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
83	20240108	110601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-25	5	-0.82	929519665	310408	49.60	2995	3050	2945	3950	2130	3040	2994.51	4.19	0	84528	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2106	64.15	2.09	12	0.44	47.00	1443.00	5440	20230126	-44.58	2250	20231023	34.00	3090	-2.43	20240105	2700	11.67	20240102	5440	-44.58	20230126	2250	34.00	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
84	20240108	100601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	-55	5	-1.81	717820320	239762	38.31	2995	3050	2945	3950	2130	3040	2993.89	4.19	0	50087	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2085	63.51	2.07	12	0.34	47.00	1443.00	5440	20230126	-45.13	2250	20231023	32.67	3090	-3.40	20240105	2700	10.56	20240102	5440	-45.13	20230126	2250	32.67	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
85	20240108	090559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-30	5	-0.99	117227880	39161	6.26	2995	3030	2980	3950	2130	3040	2993.48	4.19	0	2850	3140	3090	3040	2990	2940	3115	3015	354	910	500	2180	5	1	69862693	2103	64.04	2.09	12	0.06	47.00	1443.00	5440	20230126	-44.67	2250	20231023	33.78	3090	-2.59	20240105	2700	11.48	20240102	5440	-44.67	20230126	2250	33.78	20231023	2.56	N	067000	500	353 억	2926870	N	N	0	N	N
86	20240105	160559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	65	2	2.18	1906889725	624459	81.79	3030	3090	2990	3865	2085	2975	3053.67	4.28	-4539	-62165	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2124	64.68	2.11	12	0.89	47.00	1443.00	5440	20230126	-44.12	2250	20231023	35.11	3090	-1.62	20240105	2700	12.59	20240102	5440	-44.12	20230126	2250	35.11	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
87	20240105	150600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	70	2	2.35	1848319310	605126	79.26	3030	3090	2990	3865	2085	2975	3054.44	4.28	-4539	-57472	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2127	64.79	2.11	12	0.87	47.00	1443.00	5440	20230126	-44.03	2250	20231023	35.33	3090	-1.46	20240105	2700	12.78	20240102	5440	-44.03	20230126	2250	35.33	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
88	20240105	140557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	65	2	2.18	1660116545	543183	71.15	3030	3090	2990	3865	2085	2975	3056.27	4.28	-4539	-16762	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2124	64.68	2.11	12	0.78	47.00	1443.00	5440	20230126	-44.12	2250	20231023	35.11	3090	-1.62	20240105	2700	12.59	20240102	5440	-44.12	20230126	2250	35.11	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
89	20240105	130558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	95	2	3.19	1525430215	498928	65.35	3030	3090	2990	3865	2085	2975	3057.42	4.28	-4539	11292	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2145	65.32	2.13	12	0.71	47.00	1443.00	5440	20230126	-43.57	2250	20231023	36.44	3090	-0.65	20240105	2700	13.70	20240102	5440	-43.57	20230126	2250	36.44	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
90	20240105	120558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	85	2	2.86	1400445305	458092	60.00	3030	3090	2990	3865	2085	2975	3057.13	4.28	-4539	13201	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2138	65.11	2.12	12	0.66	47.00	1443.00	5440	20230126	-43.75	2250	20231023	36.00	3090	-0.97	20240105	2700	13.33	20240102	5440	-43.75	20230126	2250	36.00	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
91	20240105	110557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	80	2	2.69	1300240180	425360	55.71	3030	3090	2990	3865	2085	2975	3056.80	4.28	-4539	13629	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2134	65.00	2.12	12	0.61	47.00	1443.00	5440	20230126	-43.84	2250	20231023	35.78	3090	-1.13	20240105	2700	13.15	20240102	5440	-43.84	20230126	2250	35.78	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
92	20240105	100600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	100	2	3.36	928251355	303344	39.73	3030	3090	2990	3865	2085	2975	3060.06	4.28	-4539	41690	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2148	65.43	2.13	12	0.43	47.00	1443.00	5440	20230126	-43.47	2250	20231023	36.67	3090	-0.49	20240105	2700	13.89	20240102	5440	-43.47	20230126	2250	36.67	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
93	20240105	090558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	50	2	1.68	77772995	25587	3.35	3030	3050	2990	3865	2085	2975	3039.55	4.28	-4539	-14061	3158	3066	2978	2886	2798	3065	2885	354	890	500	2140	5	1	69862693	2113	64.36	2.10	12	0.04	47.00	1443.00	5440	20230126	-44.39	2250	20231023	34.44	3070	-1.47	20240104	2700	12.04	20240102	5440	-44.39	20230126	2250	34.44	20231023	2.52	N	067000	500	353 억	2988193	N	N	1	N	N
94	20240104	160555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2975	0	3	0.00	2269847850	760634	53.50	2975	3070	2890	3865	2085	2975	2984.16	4.55	0	-189693	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2078	63.30	2.06	12	1.09	47.00	1443.00	5440	20230126	-45.31	2250	20231023	32.22	3070	-3.09	20240104	2700	10.19	20240102	5440	-45.31	20230126	2250	32.22	20231023	2.54	N	067000	500	353 억	3180934	N	N	1	N	N
95	20240104	150557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	10	2	0.34	2185912920	732432	51.52	2975	3070	2890	3865	2085	2975	2984.47	4.55	0	-178893	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2085	63.51	2.07	12	1.05	47.00	1443.00	5440	20230126	-45.13	2250	20231023	32.67	3070	-2.77	20240104	2700	10.56	20240102	5440	-45.13	20230126	2250	32.67	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
96	20240104	140557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	15	2	0.50	2011284310	674104	47.42	2975	3070	2890	3865	2085	2975	2983.65	4.55	0	-144586	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2089	63.62	2.07	12	0.96	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	3070	-2.61	20240104	2700	10.74	20240102	5440	-45.04	20230126	2250	32.89	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
97	20240104	130557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2965	-10	5	-0.34	1808061485	605548	42.60	2975	3070	2890	3865	2085	2975	2985.84	4.55	0	-141051	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2071	63.09	2.05	12	0.87	47.00	1443.00	5440	20230126	-45.50	2250	20231023	31.78	3070	-3.42	20240104	2700	9.81	20240102	5440	-45.50	20230126	2250	31.78	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
98	20240104	120555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	25	2	0.84	1626621775	544772	38.32	2975	3070	2890	3865	2085	2975	2985.89	4.55	0	-139410	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2096	63.83	2.08	12	0.78	47.00	1443.00	5440	20230126	-44.85	2250	20231023	33.33	3070	-2.28	20240104	2700	11.11	20240102	5440	-44.85	20230126	2250	33.33	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
99	20240104	110555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	75	2	2.52	1363432055	457713	32.20	2975	3070	2890	3865	2085	2975	2978.80	4.55	0	-112062	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2131	64.89	2.11	12	0.66	47.00	1443.00	5440	20230126	-43.93	2250	20231023	35.56	3070	-0.65	20240104	2700	12.96	20240102	5440	-43.93	20230126	2250	35.56	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
100	20240104	100555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	-55	5	-1.85	537295065	184064	12.95	2975	2975	2890	3865	2085	2975	2918.91	4.55	0	-94014	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2040	62.13	2.02	12	0.26	47.00	1443.00	5440	20230126	-46.32	2250	20231023	29.78	3065	-4.73	20240103	2700	8.15	20240102	5440	-46.32	20230126	2250	29.78	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
101	20240104	090557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2925	-50	5	-1.68	169631710	57561	4.05	2975	2975	2920	3865	2085	2975	2946.74	4.55	0	-27884	3215	3095	2945	2825	2675	3155	2885	354	890	500	2140	5	1	69862693	2043	62.23	2.03	12	0.08	47.00	1443.00	5440	20230126	-46.23	2250	20231023	30.00	3065	-4.57	20240103	2700	8.33	20240102	5440	-46.23	20230126	2250	30.00	20231023	2.54	N	067000	500	353 억	3180934	N	N	210	N	N
102	20240103	160554	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2975	130	2	4.57	4255005425	1419430	388.94	2845	3065	2795	3695	1995	2845	2997.70	4.06	-6057	350783	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2078	63.30	2.06	12	2.03	47.00	1443.00	5440	20230126	-45.31	2250	20231023	32.22	3065	-2.94	20240103	2700	10.19	20240102	5440	-45.31	20230126	2250	32.22	20231023	2.54	N	067000	500	353 억	2838686	N	N	210	N	N
103	20240103	150553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2970	125	2	4.39	4089753795	1363832	373.70	2845	3065	2795	3695	1995	2845	2998.72	4.06	-6057	352687	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2075	63.19	2.06	12	1.95	47.00	1443.00	5440	20230126	-45.40	2250	20231023	32.00	3065	-3.10	20240103	2700	10.00	20240102	5440	-45.40	20230126	2250	32.00	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
104	20240103	140551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2995	150	2	5.27	3944514340	1315122	360.36	2845	3065	2795	3695	1995	2845	2999.35	4.06	-6057	369589	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2092	63.72	2.08	12	1.88	47.00	1443.00	5440	20230126	-44.94	2250	20231023	33.11	3065	-2.28	20240103	2700	10.93	20240102	5440	-44.94	20230126	2250	33.11	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
105	20240103	130553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	185	2	6.50	3670801005	1224124	335.42	2845	3065	2795	3695	1995	2845	2998.72	4.06	-6057	404027	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2117	64.47	2.10	12	1.75	47.00	1443.00	5440	20230126	-44.30	2250	20231023	34.67	3065	-1.14	20240103	2700	12.22	20240102	5440	-44.30	20230126	2250	34.67	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
106	20240103	120556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	195	2	6.85	2976932220	993853	272.33	2845	3065	2795	3695	1995	2845	2995.34	4.06	-6057	297020	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2124	64.68	2.11	12	1.42	47.00	1443.00	5440	20230126	-44.12	2250	20231023	35.11	3065	-0.82	20240103	2700	12.59	20240102	5440	-44.12	20230126	2250	35.11	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
107	20240103	110552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2980	135	2	4.75	2164610900	726239	199.00	2845	3045	2795	3695	1995	2845	2980.58	4.06	-6057	196075	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2082	63.40	2.07	12	1.04	47.00	1443.00	5440	20230126	-45.22	2250	20231023	32.44	3045	-2.13	20240103	2700	10.37	20240102	5440	-45.22	20230126	2250	32.44	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
108	20240103	100553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	145	2	5.10	1703562460	572360	156.83	2845	3045	2795	3695	1995	2845	2976.38	4.06	-6057	149229	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	2089	63.62	2.07	12	0.82	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	3045	-1.81	20240103	2700	10.74	20240102	5440	-45.04	20230126	2250	32.89	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
109	20240103	090552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	10	2	0.35	48462130	17128	4.69	2845	2855	2795	3695	1995	2845	2829.41	4.06	-6057	3306	2988	2916	2808	2736	2628	2952	2772	354	850	500	2040	5	1	69862693	1995	60.74	1.98	12	0.02	47.00	1443.00	5440	20230126	-47.52	2250	20231023	26.89	2880	-0.87	20240102	2700	5.74	20240102	5440	-47.52	20230126	2250	26.89	20231023	2.54	N	067000	500	353 억	2838686	N	N	392	N	N
110	20240102	160552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2845	125	2	4.60	1016967465	364270	201.62	2715	2880	2700	3535	1905	2720	2791.54	4.00	0	52860	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1988	60.53	1.97	12	0.52	47.00	1443.00	5440	20230126	-47.70	2250	20231023	26.44	2880	-1.22	20240102	2700	5.37	20240102	5440	-47.70	20230126	2250	26.44	20231023	2.50	N	067000	500	353 억	2791275	N	N	392	N	N
111	20240102	150552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2840	120	2	4.41	856591935	308177	170.57	2715	2870	2700	3535	1905	2720	2779.62	4.00	0	39745	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1984	60.43	1.97	12	0.44	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	2870	-1.05	20240102	2700	5.19	20240102	5440	-47.79	20230126	2250	26.22	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N
112	20240102	140552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2745	25	2	0.92	336168325	123313	68.25	2715	2755	2700	3535	1905	2720	2726.16	4.00	0	7089	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1918	58.40	1.90	12	0.18	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	2755	-0.36	20240102	2700	1.67	20240102	5440	-49.54	20230126	2250	22.00	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N
113	20240102	130549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	20	2	0.74	243337220	89389	49.48	2715	2740	2700	3535	1905	2720	2722.24	4.00	0	-4641	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1914	58.30	1.90	12	0.13	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	2740	0.00	20240102	2700	1.48	20240102	5440	-49.63	20230126	2250	21.78	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N
114	20240102	120550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	10	2	0.37	202066580	74291	41.12	2715	2740	2700	3535	1905	2720	2719.93	4.00	0	-7543	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1907	58.09	1.89	12	0.11	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	2740	-0.36	20240102	2700	1.11	20240102	5440	-49.82	20230126	2250	21.33	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N
115	20240102	110549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	0	3	0.00	158224340	58187	32.21	2715	2740	2700	3535	1905	2720	2719.23	4.00	0	-14301	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1900	57.87	1.88	12	0.08	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	2740	-0.73	20240102	2700	0.74	20240102	5440	-50.00	20230126	2250	20.89	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N
116	20240102	100543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	5	2	0.18	11724260	4312	2.39	2715	2725	2710	3535	1905	2720	2718.89	4.00	0	283	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1904	57.98	1.89	12	0.01	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	2725	0.00	20240102	2710	0.55	20240102	5440	-49.91	20230126	2250	21.11	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N
117	20240102	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	0	3	0.00	0	0	0.00	0	0	0	3535	1905	2720	0.00	4.00	0	0	2760	2740	2720	2700	2680	2750	2710	354	815	500	1950	5	1	69862693	1900	57.87	1.88	12	0.00	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	0	0.00	0	0	0.00	0	5440	-50.00	20230126	2250	20.89	20231023	2.50	N	067000	500	353 억	2791275	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History