KissMeData/131370/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	newHighLowPriceClassCode	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	120838	59	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5290	-80	5	-1.49	3387174760	643330	9.32	5300	5300	5240	6980	3760	5370	5262.73	20.74	0	-5670	5656	5512	5386	5242	5116	5585	5315	53	1610	100	3320	10	1	53267083	2818	66.96	3.18	12	1.21	79.00	1663.00	5680	20240119	-6.87	2930	20230726	80.55	5680	-6.87	20240119	3660	44.54	20240103	5680	-6.87	20240119	2930	80.55	20230726	2.94	N	131370	100	53 억	11044992	N	N	0	N	Y
3	20240123	110835	59	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5270	-100	5	-1.86	2912285960	553661	8.02	5300	5300	5240	6980	3760	5370	5257.20	20.74	0	-7741	5656	5512	5386	5242	5116	5585	5315	53	1610	100	3320	10	1	53267083	2807	66.71	3.17	12	1.04	79.00	1663.00	5680	20240119	-7.22	2930	20230726	79.86	5680	-7.22	20240119	3660	43.99	20240103	5680	-7.22	20240119	2930	79.86	20230726	2.94	N	131370	100	53 억	11044992	N	N	0	N	Y
4	20240123	100835	59	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5240	-130	5	-2.42	2157110770	410364	5.95	5300	5300	5240	6980	3760	5370	5252.58	20.74	0	-9486	5656	5512	5386	5242	5116	5585	5315	53	1610	100	3320	10	1	53267083	2791	66.33	3.15	12	0.77	79.00	1663.00	5680	20240119	-7.75	2930	20230726	78.84	5680	-7.75	20240119	3660	43.17	20240103	5680	-7.75	20240119	2930	78.84	20230726	2.94	N	131370	100	53 억	11044992	N	N	0	N	Y
5	20240123	090836	59	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5300	-70	5	-1.30	515460690	97072	1.41	5300	5300	5300	6980	3760	5370	5300.00	20.74	0	-9462	5656	5512	5386	5242	5116	5585	5315	53	1610	100	3320	10	1	53267083	2823	67.09	3.19	12	0.18	79.00	1663.00	5680	20240119	-6.69	2930	20230726	80.89	5680	-6.69	20240119	3660	44.81	20240103	5680	-6.69	20240119	2930	80.89	20230726	2.94	N	131370	100	53 억	11044992	N	N	0	N	Y
6	20240119	160830	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5310	140	2	2.71	101388115480	18752354	69.66	5280	5680	5130	6720	3620	5170	5406.78	20.89	0	347728	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2828	67.22	3.19	12	35.20	79.00	1663.00	5680	20240119	-6.51	2930	20230726	81.23	5680	-6.51	20240119	3660	45.08	20240103	5680	-6.51	20240119	2930	81.23	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
7	20240119	150832	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5180	10	2	0.19	98192438100	18145458	67.40	5280	5680	5130	6720	3620	5170	5411.41	20.89	0	270026	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2759	65.57	3.11	12	34.07	79.00	1663.00	5680	20240119	-8.80	2930	20230726	76.79	5680	-8.80	20240119	3660	41.53	20240103	5680	-8.80	20240119	2930	76.79	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
8	20240119	140831	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5240	70	2	1.35	93267427820	17197355	63.88	5280	5680	5180	6720	3620	5170	5423.36	20.89	0	146581	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2791	66.33	3.15	12	32.29	79.00	1663.00	5680	20240119	-7.75	2930	20230726	78.84	5680	-7.75	20240119	3660	43.17	20240103	5680	-7.75	20240119	2930	78.84	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
9	20240119	130831	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5290	120	2	2.32	90546599760	16681318	61.96	5280	5680	5180	6720	3620	5170	5428.02	20.89	0	113432	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2818	66.96	3.18	12	31.32	79.00	1663.00	5680	20240119	-6.87	2930	20230726	80.55	5680	-6.87	20240119	3660	44.54	20240103	5680	-6.87	20240119	2930	80.55	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
10	20240119	120835	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5240	70	2	1.35	87581292630	16121110	59.88	5280	5680	5180	6720	3620	5170	5432.71	20.89	0	70354	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2791	66.33	3.15	12	30.26	79.00	1663.00	5680	20240119	-7.75	2930	20230726	78.84	5680	-7.75	20240119	3660	43.17	20240103	5680	-7.75	20240119	2930	78.84	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
11	20240119	110833	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5300	130	2	2.51	83500277220	15350090	57.02	5280	5680	5180	6720	3620	5170	5439.73	20.89	0	37066	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2823	67.09	3.19	12	28.82	79.00	1663.00	5680	20240119	-6.69	2930	20230726	80.89	5680	-6.69	20240119	3660	44.81	20240103	5680	-6.69	20240119	2930	80.89	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
12	20240119	100837	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5330	160	2	3.09	67219259210	12335564	45.82	5280	5680	5180	6720	3620	5170	5449.22	20.89	0	62808	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2839	67.47	3.21	12	23.16	79.00	1663.00	5680	20240119	-6.16	2930	20230726	81.91	5680	-6.16	20240119	3660	45.63	20240103	5680	-6.16	20240119	2930	81.91	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
13	20240119	090831	55	50.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	Y	50	N	5580	410	2	7.93	39177287820	7123600	26.46	5280	5680	5280	6720	3620	5170	5499.65	20.89	0	77375	5836	5502	4876	4542	3916	5670	4710	53	1550	100	3200	10	1	53267083	2972	70.63	3.36	12	13.37	79.00	1663.00	5680	20240119	-1.76	2930	20230726	90.44	5680	-1.76	20240119	3660	52.46	20240103	5680	-1.76	20240119	2930	90.44	20230726	2.87	N	131370	100	53 억	11125681	N	N	0	N	N
14	20240118	160828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5170	1065	2	25.94	123361239775	25813012	4990.98	4350	5210	4250	5330	2875	4105	4774.70	21.33	0	-237460	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	10	1	53267083	2754	65.44	3.11	12	48.46	79.00	1663.00	5240	20230130	-1.34	2930	20230726	76.45	5210	-0.77	20240118	3660	41.26	20240103	5240	-1.34	20230130	2930	76.45	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
15	20240118	150830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	5100	995	2	24.24	110536910525	23284810	4502.15	4350	5210	4250	5330	2875	4105	4747.17	21.33	0	-242996	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	10	1	53267083	2717	64.56	3.07	12	43.71	79.00	1663.00	5240	20230130	-2.67	2930	20230726	74.06	5210	-2.11	20240118	3660	39.34	20240103	5240	-2.67	20230130	2930	74.06	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
16	20240118	140830	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4595	490	2	11.94	39111578580	8742685	1690.41	4350	4630	4250	5330	2875	4105	4473.64	21.33	0	-8999	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	5	1	53267083	2448	58.16	2.76	12	16.41	79.00	1663.00	5240	20230130	-12.31	2930	20230726	56.83	4685	-1.92	20240111	3660	25.55	20240103	5240	-12.31	20230130	2930	56.83	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
17	20240118	130828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4510	405	2	9.87	29440213245	6615906	1279.19	4350	4630	4250	5330	2875	4105	4449.92	21.33	0	9884	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	5	1	53267083	2402	57.09	2.71	12	12.42	79.00	1663.00	5240	20230130	-13.93	2930	20230726	53.92	4685	-3.74	20240111	3660	23.22	20240103	5240	-13.93	20230130	2930	53.92	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
18	20240118	120831	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4375	270	2	6.58	22425089485	5065795	979.48	4350	4590	4250	5330	2875	4105	4426.77	21.33	0	48372	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	5	1	53267083	2330	55.38	2.63	12	9.51	79.00	1663.00	5240	20230130	-16.51	2930	20230726	49.32	4685	-6.62	20240111	3660	19.54	20240103	5240	-16.51	20230130	2930	49.32	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
19	20240118	110832	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4565	460	2	11.21	16514987160	3746227	724.34	4350	4575	4250	5330	2875	4105	4408.43	21.33	0	13615	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	5	1	53267083	2432	57.78	2.75	12	7.03	79.00	1663.00	5240	20230130	-12.88	2930	20230726	55.80	4685	-2.56	20240111	3660	24.73	20240103	5240	-12.88	20230130	2930	55.80	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
20	20240118	100827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4405	300	2	7.31	11770622165	2684079	518.97	4350	4495	4250	5330	2875	4105	4385.35	21.33	0	-170742	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	5	1	53267083	2346	55.76	2.65	12	5.04	79.00	1663.00	5240	20230130	-15.94	2930	20230726	50.34	4685	-5.98	20240111	3660	20.36	20240103	5240	-15.94	20230130	2930	50.34	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
21	20240118	090828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4355	250	2	6.09	4817412175	1097051	212.12	4350	4455	4310	5330	2875	4105	4391.24	21.33	0	-205651	4268	4186	4118	4036	3968	4152	4002	53	1225	100	2540	5	1	53267083	2320	55.13	2.62	12	2.06	79.00	1663.00	5240	20230130	-16.89	2930	20230726	48.63	4685	-7.04	20240111	3660	18.99	20240103	5240	-16.89	20230130	2930	48.63	20230726	2.91	N	131370	100	53 억	11363129	N	N	0	N	N
22	20240117	160826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4105	-45	5	-1.08	1407142395	344083	126.30	4135	4200	4050	5390	2905	4150	4089.53	21.16	0	91789	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2187	51.96	2.47	12	0.65	79.00	1663.00	5240	20230130	-21.66	2930	20230726	40.10	4685	-12.38	20240111	3660	12.16	20240103	5240	-21.66	20230130	2930	40.10	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
23	20240117	150829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4100	-50	5	-1.20	1327897055	324734	119.20	4135	4200	4050	5390	2905	4150	4089.18	21.16	0	83646	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2184	51.90	2.47	12	0.61	79.00	1663.00	5240	20230130	-21.76	2930	20230726	39.93	4685	-12.49	20240111	3660	12.02	20240103	5240	-21.76	20230130	2930	39.93	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
24	20240117	140827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4090	-60	5	-1.45	1193169575	291838	107.12	4135	4200	4050	5390	2905	4150	4088.47	21.16	0	72252	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2179	51.77	2.46	12	0.55	79.00	1663.00	5240	20230130	-21.95	2930	20230726	39.59	4685	-12.70	20240111	3660	11.75	20240103	5240	-21.95	20230130	2930	39.59	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
25	20240117	130827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4080	-70	5	-1.69	1075401180	263025	96.54	4135	4200	4050	5390	2905	4150	4088.59	21.16	0	58880	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2173	51.65	2.45	12	0.49	79.00	1663.00	5240	20230130	-22.14	2930	20230726	39.25	4685	-12.91	20240111	3660	11.48	20240103	5240	-22.14	20230130	2930	39.25	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
26	20240117	120829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4080	-70	5	-1.69	960540490	234911	86.23	4135	4200	4050	5390	2905	4150	4088.95	21.16	0	42227	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2173	51.65	2.45	12	0.44	79.00	1663.00	5240	20230130	-22.14	2930	20230726	39.25	4685	-12.91	20240111	3660	11.48	20240103	5240	-22.14	20230130	2930	39.25	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
27	20240117	110829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4080	-70	5	-1.69	852191960	208436	76.51	4135	4200	4050	5390	2905	4150	4088.51	21.16	0	43477	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2173	51.65	2.45	12	0.39	79.00	1663.00	5240	20230130	-22.14	2930	20230726	39.25	4685	-12.91	20240111	3660	11.48	20240103	5240	-22.14	20230130	2930	39.25	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
28	20240117	100826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4055	-95	5	-2.29	616621705	150612	55.28	4135	4200	4055	5390	2905	4150	4094.11	21.16	0	14356	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2160	51.33	2.44	12	0.28	79.00	1663.00	5240	20230130	-22.61	2930	20230726	38.40	4685	-13.45	20240111	3660	10.79	20240103	5240	-22.61	20230130	2930	38.40	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
29	20240117	090829	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4150	0	3	0.00	38626225	9282	3.41	4135	4200	4135	5390	2905	4150	4161.41	21.16	0	-2112	4296	4222	4186	4112	4076	4205	4095	53	1240	100	2570	5	1	53267083	2211	52.53	2.50	12	0.02	79.00	1663.00	5240	20230130	-20.80	2930	20230726	41.64	4685	-11.42	20240111	3660	13.39	20240103	5240	-20.80	20230130	2930	41.64	20230726	2.89	N	131370	100	53 억	11271340	N	N	0	N	N
30	20240116	160825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4150	-100	5	-2.35	1124898515	268936	54.60	4200	4260	4150	5520	2975	4250	4182.66	21.10	0	33304	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2211	52.53	2.50	12	0.50	79.00	1663.00	5240	20230130	-20.80	2930	20230726	41.64	4685	-11.42	20240111	3660	13.39	20240103	5240	-20.80	20230130	2930	41.64	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
31	20240116	150824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4165	-85	5	-2.00	1062241610	253848	51.53	4200	4260	4150	5520	2975	4250	4184.42	21.10	0	30439	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2219	52.72	2.50	12	0.48	79.00	1663.00	5240	20230130	-20.52	2930	20230726	42.15	4685	-11.10	20240111	3660	13.80	20240103	5240	-20.52	20230130	2930	42.15	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
32	20240116	140826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4160	-90	5	-2.12	931825670	222478	45.17	4200	4260	4150	5520	2975	4250	4188.25	21.10	0	22706	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2216	52.66	2.50	12	0.42	79.00	1663.00	5240	20230130	-20.61	2930	20230726	41.98	4685	-11.21	20240111	3660	13.66	20240103	5240	-20.61	20230130	2930	41.98	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
33	20240116	130827	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4190	-60	5	-1.41	740395280	176436	35.82	4200	4260	4160	5520	2975	4250	4196.23	21.10	0	23314	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2232	53.04	2.52	12	0.33	79.00	1663.00	5240	20230130	-20.04	2930	20230726	43.00	4685	-10.57	20240111	3660	14.48	20240103	5240	-20.04	20230130	2930	43.00	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
34	20240116	120826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4180	-70	5	-1.65	695975855	165819	33.66	4200	4260	4160	5520	2975	4250	4197.03	21.10	0	22991	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2227	52.91	2.51	12	0.31	79.00	1663.00	5240	20230130	-20.23	2930	20230726	42.66	4685	-10.78	20240111	3660	14.21	20240103	5240	-20.23	20230130	2930	42.66	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
35	20240116	110824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4195	-55	5	-1.29	628719080	149757	30.40	4200	4260	4160	5520	2975	4250	4198.08	21.10	0	23032	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2235	53.10	2.52	12	0.28	79.00	1663.00	5240	20230130	-19.94	2930	20230726	43.17	4685	-10.46	20240111	3660	14.62	20240103	5240	-19.94	20230130	2930	43.17	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
36	20240116	100824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4160	-90	5	-2.12	464218100	110441	22.42	4200	4260	4160	5520	2975	4250	4203.09	21.10	0	4575	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2216	52.66	2.50	12	0.21	79.00	1663.00	5240	20230130	-20.61	2930	20230726	41.98	4685	-11.21	20240111	3660	13.66	20240103	5240	-20.61	20230130	2930	41.98	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
37	20240116	090822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4240	-10	5	-0.24	74787630	17767	3.61	4200	4240	4195	5520	2975	4250	4208.11	21.10	0	2528	4410	4330	4250	4170	4090	4290	4130	53	1270	100	2630	5	1	53267083	2259	53.67	2.55	12	0.03	79.00	1663.00	5240	20230130	-19.08	2930	20230726	44.71	4685	-9.50	20240111	3660	15.85	20240103	5240	-19.08	20230130	2930	44.71	20230726	2.90	N	131370	100	53 억	11238035	N	N	0	N	N
38	20240115	160823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4250	10	2	0.24	2053528850	484787	81.17	4280	4330	4170	5510	2970	4240	4235.75	21.03	-10870	37034	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2264	53.80	2.56	12	0.91	79.00	1663.00	5240	20230130	-18.89	2930	20230726	45.05	4685	-9.28	20240111	3660	16.12	20240103	5240	-18.89	20230130	2930	45.05	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
39	20240115	150823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4215	-25	5	-0.59	1806941650	426664	71.43	4280	4330	4170	5510	2970	4240	4235.05	21.03	-10870	41367	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2245	53.35	2.53	12	0.80	79.00	1663.00	5240	20230130	-19.56	2930	20230726	43.86	4685	-10.03	20240111	3660	15.16	20240103	5240	-19.56	20230130	2930	43.86	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
40	20240115	140823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4215	-25	5	-0.59	1520536545	358240	59.98	4280	4330	4180	5510	2970	4240	4244.46	21.03	-10870	18501	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2245	53.35	2.53	12	0.67	79.00	1663.00	5240	20230130	-19.56	2930	20230726	43.86	4685	-10.03	20240111	3660	15.16	20240103	5240	-19.56	20230130	2930	43.86	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
41	20240115	130821	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4200	-40	5	-0.94	1453474860	342317	57.31	4280	4330	4180	5510	2970	4240	4245.99	21.03	-10870	18945	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2237	53.16	2.53	12	0.64	79.00	1663.00	5240	20230130	-19.85	2930	20230726	43.34	4685	-10.35	20240111	3660	14.75	20240103	5240	-19.85	20230130	2930	43.34	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
42	20240115	120823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4200	-40	5	-0.94	1292838115	303995	50.90	4280	4330	4185	5510	2970	4240	4252.83	21.03	-10870	9034	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2237	53.16	2.53	12	0.57	79.00	1663.00	5240	20230130	-19.85	2930	20230726	43.34	4685	-10.35	20240111	3660	14.75	20240103	5240	-19.85	20230130	2930	43.34	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
43	20240115	110822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4240	0	3	0.00	1186066205	278588	46.64	4280	4330	4185	5510	2970	4240	4257.42	21.03	-10870	4203	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2259	53.67	2.55	12	0.52	79.00	1663.00	5240	20230130	-19.08	2930	20230726	44.71	4685	-9.50	20240111	3660	15.85	20240103	5240	-19.08	20230130	2930	44.71	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
44	20240115	100820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4255	15	2	0.35	881267410	206175	34.52	4280	4330	4230	5510	2970	4240	4274.37	21.03	-10870	-4092	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2267	53.86	2.56	12	0.39	79.00	1663.00	5240	20230130	-18.80	2930	20230726	45.22	4685	-9.18	20240111	3660	16.26	20240103	5240	-18.80	20230130	2930	45.22	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
45	20240115	090822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4280	40	2	0.94	351321895	82035	13.73	4280	4330	4260	5510	2970	4240	4282.59	21.03	-10870	-15525	4430	4335	4240	4145	4050	4287	4097	53	1270	100	2620	5	1	53267083	2280	54.18	2.57	12	0.15	79.00	1663.00	5240	20230130	-18.32	2930	20230726	46.08	4685	-8.64	20240111	3660	16.94	20240103	5240	-18.32	20230130	2930	46.08	20230726	3.03	N	131370	100	53 억	11199976	N	N	0	N	N
46	20240112	160833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4240	-75	5	-1.74	2481310050	584209	16.63	4295	4335	4145	5600	3025	4315	4247.31	20.96	0	43312	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2259	53.67	2.55	12	1.10	79.00	1663.00	5240	20230130	-19.08	2930	20230726	44.71	4685	-9.50	20240111	3660	15.85	20240103	5240	-19.08	20230130	2930	44.71	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
47	20240112	150820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4225	-90	5	-2.09	2319229960	545828	15.54	4295	4335	4145	5600	3025	4315	4248.99	20.96	0	30085	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2251	53.48	2.54	12	1.02	79.00	1663.00	5240	20230130	-19.37	2930	20230726	44.20	4685	-9.82	20240111	3660	15.44	20240103	5240	-19.37	20230130	2930	44.20	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
48	20240112	140819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4195	-120	5	-2.78	2083948520	489964	13.95	4295	4335	4145	5600	3025	4315	4253.24	20.96	0	-3401	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2235	53.10	2.52	12	0.92	79.00	1663.00	5240	20230130	-19.94	2930	20230726	43.17	4685	-10.46	20240111	3660	14.62	20240103	5240	-19.94	20230130	2930	43.17	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
49	20240112	130816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4255	-60	5	-1.39	1628916030	381721	10.87	4295	4335	4215	5600	3025	4315	4267.27	20.96	0	-22389	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2267	53.86	2.56	12	0.72	79.00	1663.00	5240	20230130	-18.80	2930	20230726	45.22	4685	-9.18	20240111	3660	16.26	20240103	5240	-18.80	20230130	2930	45.22	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
50	20240112	120820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4275	-40	5	-0.93	1562568495	366139	10.42	4295	4335	4215	5600	3025	4315	4267.66	20.96	0	-23297	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2277	54.11	2.57	12	0.69	79.00	1663.00	5240	20230130	-18.42	2930	20230726	45.90	4685	-8.75	20240111	3660	16.80	20240103	5240	-18.42	20230130	2930	45.90	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
51	20240112	110816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4265	-50	5	-1.16	1411759530	330805	9.42	4295	4335	4215	5600	3025	4315	4267.62	20.96	0	-21833	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2272	53.99	2.56	12	0.62	79.00	1663.00	5240	20230130	-18.61	2930	20230726	45.56	4685	-8.96	20240111	3660	16.53	20240103	5240	-18.61	20230130	2930	45.56	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
52	20240112	100816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4225	-90	5	-2.09	1202189820	281402	8.01	4295	4335	4215	5600	3025	4315	4272.11	20.96	0	-31654	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2251	53.48	2.54	12	0.53	79.00	1663.00	5240	20230130	-19.37	2930	20230726	44.20	4685	-9.82	20240111	3660	15.44	20240103	5240	-19.37	20230130	2930	44.20	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
53	20240112	090818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4315	0	3	0.00	232929745	54064	1.54	4295	4335	4280	5600	3025	4315	4308.38	20.96	0	-2139	4885	4600	4400	4115	3915	4742	4257	53	1285	100	2670	5	1	53267083	2298	54.62	2.59	12	0.10	79.00	1663.00	5240	20230130	-17.65	2930	20230726	47.27	4685	-7.90	20240111	3660	17.90	20240103	5240	-17.65	20230130	2930	47.27	20230726	3.11	N	131370	100	53 억	11166658	N	N	0	N	N
54	20240111	160812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4315	25	2	0.58	15497548745	3487099	141.51	4265	4685	4200	5570	3005	4290	4444.55	20.87	0	44923	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2298	54.62	2.59	12	6.55	79.00	1663.00	5240	20230130	-17.65	2930	20230726	47.27	4685	-7.90	20240111	3660	17.90	20240103	5240	-17.65	20230130	2930	47.27	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
55	20240111	150818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4330	40	2	0.93	15183018495	3414285	138.56	4265	4685	4200	5570	3005	4290	4446.91	20.87	0	27326	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2306	54.81	2.60	12	6.41	79.00	1663.00	5240	20230130	-17.37	2930	20230726	47.78	4685	-7.58	20240111	3660	18.31	20240103	5240	-17.37	20230130	2930	47.78	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
56	20240111	140815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4345	55	2	1.28	14414973475	3237012	131.37	4265	4685	4200	5570	3005	4290	4453.17	20.87	0	-33138	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2314	55.00	2.61	12	6.08	79.00	1663.00	5240	20230130	-17.08	2930	20230726	48.29	4685	-7.26	20240111	3660	18.72	20240103	5240	-17.08	20230130	2930	48.29	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
57	20240111	130813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4335	45	2	1.05	13568780015	3041582	123.43	4265	4685	4200	5570	3005	4290	4461.09	20.87	0	-96954	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2309	54.87	2.61	12	5.71	79.00	1663.00	5240	20230130	-17.27	2930	20230726	47.95	4685	-7.47	20240111	3660	18.44	20240103	5240	-17.27	20230130	2930	47.95	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
58	20240111	120813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4290	0	3	0.00	1957442815	458831	18.62	4265	4330	4200	5570	3005	4290	4266.15	20.87	0	38936	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2285	54.30	2.58	12	0.86	79.00	1663.00	5240	20230130	-18.13	2930	20230726	46.42	4490	-4.45	20240110	3660	17.21	20240103	5240	-18.13	20230130	2930	46.42	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
59	20240111	110815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4295	5	2	0.12	1604271145	376516	15.28	4265	4330	4200	5570	3005	4290	4260.83	20.87	0	39924	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2288	54.37	2.58	12	0.71	79.00	1663.00	5240	20230130	-18.03	2930	20230726	46.59	4490	-4.34	20240110	3660	17.35	20240103	5240	-18.03	20230130	2930	46.59	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
60	20240111	100814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4290	0	3	0.00	1111502895	261901	10.63	4265	4315	4200	5570	3005	4290	4243.98	20.87	0	48072	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2285	54.30	2.58	12	0.49	79.00	1663.00	5240	20230130	-18.13	2930	20230726	46.42	4490	-4.45	20240110	3660	17.21	20240103	5240	-18.13	20230130	2930	46.42	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
61	20240111	090814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	-60	5	-1.40	386549615	90907	3.69	4265	4305	4220	5570	3005	4290	4252.14	20.87	0	18033	4650	4470	4310	4130	3970	4560	4220	53	1280	100	2650	5	1	53267083	2253	53.54	2.54	12	0.17	79.00	1663.00	5240	20230130	-19.27	2930	20230726	44.37	4490	-5.79	20240110	3660	15.57	20240103	5240	-19.27	20230130	2930	44.37	20230726	3.22	N	131370	100	53 억	11117025	N	N	0	N	N
62	20240110	160811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4290	60	2	1.42	10619253815	2451207	96.69	4230	4490	4150	5490	2965	4230	4332.31	20.79	0	38171	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2285	54.30	2.58	12	4.60	79.00	1663.00	5240	20230130	-18.13	2930	20230726	46.42	4490	-4.45	20240110	3660	17.21	20240103	5240	-18.13	20230130	2930	46.42	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
63	20240110	150813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4300	70	2	1.65	10454494500	2412812	95.18	4230	4490	4150	5490	2965	4230	4332.91	20.79	0	30927	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2290	54.43	2.59	12	4.53	79.00	1663.00	5240	20230130	-17.94	2930	20230726	46.76	4490	-4.23	20240110	3660	17.49	20240103	5240	-17.94	20230130	2930	46.76	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
64	20240110	140815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4330	100	2	2.36	9930655575	2290996	90.37	4230	4490	4150	5490	2965	4230	4334.65	20.79	0	18342	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2306	54.81	2.60	12	4.30	79.00	1663.00	5240	20230130	-17.37	2930	20230726	47.78	4490	-3.56	20240110	3660	18.31	20240103	5240	-17.37	20230130	2930	47.78	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
65	20240110	130812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4315	85	2	2.01	9517193815	2195248	86.60	4230	4490	4150	5490	2965	4230	4335.36	20.79	0	8197	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2298	54.62	2.59	12	4.12	79.00	1663.00	5240	20230130	-17.65	2930	20230726	47.27	4490	-3.90	20240110	3660	17.90	20240103	5240	-17.65	20230130	2930	47.27	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
66	20240110	120813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4290	60	2	1.42	9127414420	2104653	83.02	4230	4490	4150	5490	2965	4230	4336.78	20.79	0	5790	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2285	54.30	2.58	12	3.95	79.00	1663.00	5240	20230130	-18.13	2930	20230726	46.42	4490	-4.45	20240110	3660	17.21	20240103	5240	-18.13	20230130	2930	46.42	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
67	20240110	110812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4265	35	2	0.83	8541642585	1967316	77.61	4230	4490	4150	5490	2965	4230	4341.78	20.79	0	-9465	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2272	53.99	2.56	12	3.69	79.00	1663.00	5240	20230130	-18.61	2930	20230726	45.56	4490	-5.01	20240110	3660	16.53	20240103	5240	-18.61	20230130	2930	45.56	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
68	20240110	100811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4280	50	2	1.18	7816163725	1797947	70.92	4230	4490	4150	5490	2965	4230	4347.27	20.79	0	-8137	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2280	54.18	2.57	12	3.38	79.00	1663.00	5240	20230130	-18.32	2930	20230726	46.08	4490	-4.68	20240110	3660	16.94	20240103	5240	-18.32	20230130	2930	46.08	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
69	20240110	090811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4185	-45	5	-1.06	625095500	148110	5.84	4230	4290	4180	5490	2965	4230	4220.48	20.79	0	-10611	4516	4372	4206	4062	3896	4445	4135	53	1260	100	2620	5	1	53267083	2229	52.97	2.52	12	0.28	79.00	1663.00	5240	20230130	-20.13	2930	20230726	42.83	4350	-3.79	20240109	3660	14.34	20240103	5240	-20.13	20230130	2930	42.83	20230726	3.33	N	131370	100	53 억	11075282	N	N	1	N	N
70	20240109	160809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4230	210	2	5.22	10452844890	2504025	61.72	4070	4350	4040	5220	2815	4020	4174.33	20.81	0	-7325	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2253	53.54	2.54	12	4.70	79.00	1663.00	5240	20230130	-19.27	2930	20230726	44.37	4350	-2.76	20240109	3660	15.57	20240103	5240	-19.27	20230130	2930	44.37	20230726	3.33	N	131370	100	53 억	11082683	N	N	1	N	N
71	20240109	150810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4225	205	2	5.10	9851607280	2361722	58.21	4070	4350	4040	5220	2815	4020	4171.37	20.81	0	-6689	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2251	53.48	2.54	12	4.43	79.00	1663.00	5240	20230130	-19.37	2930	20230726	44.20	4350	-2.87	20240109	3660	15.44	20240103	5240	-19.37	20230130	2930	44.20	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
72	20240109	140810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4185	165	2	4.10	5521886150	1341391	33.06	4070	4200	4040	5220	2815	4020	4116.54	20.81	0	11793	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2229	52.97	2.52	12	2.52	79.00	1663.00	5240	20230130	-20.13	2930	20230726	42.83	4200	-0.36	20240109	3660	14.34	20240103	5240	-20.13	20230130	2930	42.83	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
73	20240109	130810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4110	90	2	2.24	3400389280	831532	20.49	4070	4130	4040	5220	2815	4020	4089.31	20.81	0	63418	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2189	52.03	2.47	12	1.56	79.00	1663.00	5240	20230130	-21.56	2930	20230726	40.27	4140	-0.72	20240108	3660	12.30	20240103	5240	-21.56	20230130	2930	40.27	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
74	20240109	120816	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4110	90	2	2.24	2985207740	730575	18.01	4070	4130	4040	5220	2815	4020	4086.11	20.81	0	45645	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2189	52.03	2.47	12	1.37	79.00	1663.00	5240	20230130	-21.56	2930	20230726	40.27	4140	-0.72	20240108	3660	12.30	20240103	5240	-21.56	20230130	2930	40.27	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
75	20240109	110812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4100	80	2	1.99	2748251365	672885	16.58	4070	4130	4040	5220	2815	4020	4084.28	20.81	0	37367	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2184	51.90	2.47	12	1.26	79.00	1663.00	5240	20230130	-21.76	2930	20230726	39.93	4140	-0.97	20240108	3660	12.02	20240103	5240	-21.76	20230130	2930	39.93	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
76	20240109	100811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4080	60	2	1.49	1956275170	479826	11.83	4070	4125	4040	5220	2815	4020	4077.05	20.81	0	-1466	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2173	51.65	2.45	12	0.90	79.00	1663.00	5240	20230130	-22.14	2930	20230726	39.25	4140	-1.45	20240108	3660	11.48	20240103	5240	-22.14	20230130	2930	39.25	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
77	20240109	090811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4065	45	2	1.12	698731400	171726	4.23	4070	4100	4040	5220	2815	4020	4068.87	20.81	0	-22108	4333	4176	3983	3826	3633	4255	3905	53	1200	100	2490	5	1	53267083	2165	51.46	2.44	12	0.32	79.00	1663.00	5240	20230130	-22.42	2930	20230726	38.74	4140	-1.81	20240108	3660	11.07	20240103	5240	-22.42	20230130	2930	38.74	20230726	3.33	N	131370	100	53 억	11082683	N	N	0	N	N
78	20240108	160809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4020	190	2	4.96	16188382790	4009870	1634.65	3860	4140	3790	4975	2685	3830	4037.15	20.71	1420	51730	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2141	50.89	2.42	12	7.53	79.00	1663.00	5240	20230130	-23.28	2930	20230726	37.20	4140	-2.90	20240108	3660	9.84	20240103	5240	-23.28	20230130	2930	37.20	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
79	20240108	150810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4025	195	2	5.09	15793358945	3911565	1594.57	3860	4140	3790	4975	2685	3830	4037.61	20.71	1420	40650	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2144	50.95	2.42	12	7.34	79.00	1663.00	5240	20230130	-23.19	2930	20230726	37.37	4140	-2.78	20240108	3660	9.97	20240103	5240	-23.19	20230130	2930	37.37	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
80	20240108	140809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4025	195	2	5.09	15365848430	3805423	1551.30	3860	4140	3790	4975	2685	3830	4037.88	20.71	1420	17958	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2144	50.95	2.42	12	7.14	79.00	1663.00	5240	20230130	-23.19	2930	20230726	37.37	4140	-2.78	20240108	3660	9.97	20240103	5240	-23.19	20230130	2930	37.37	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
81	20240108	130809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4110	280	2	7.31	13589938405	3366448	1372.35	3860	4140	3790	4975	2685	3830	4036.88	20.71	1420	11992	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2189	52.03	2.47	12	6.32	79.00	1663.00	5240	20230130	-21.56	2930	20230726	40.27	4140	-0.72	20240108	3660	12.30	20240103	5240	-21.56	20230130	2930	40.27	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
82	20240108	120810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4060	230	2	6.01	12262567655	3042282	1240.20	3860	4140	3790	4975	2685	3830	4030.71	20.71	1420	19946	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2163	51.39	2.44	12	5.71	79.00	1663.00	5240	20230130	-22.52	2930	20230726	38.57	4140	-1.93	20240108	3660	10.93	20240103	5240	-22.52	20230130	2930	38.57	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
83	20240108	110811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	4010	180	2	4.70	7498517470	1875328	764.49	3860	4110	3790	4975	2685	3830	3998.51	20.71	1420	3838	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2136	50.76	2.41	12	3.52	79.00	1663.00	5240	20230130	-23.47	2930	20230726	36.86	4110	-2.43	20240108	3660	9.56	20240103	5240	-23.47	20230130	2930	36.86	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
84	20240108	100810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3950	120	2	3.13	2850561140	718913	293.07	3860	4085	3790	4975	2685	3830	3965.10	20.71	1420	-19492	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2104	50.00	2.38	12	1.35	79.00	1663.00	5240	20230130	-24.62	2930	20230726	34.81	4085	-3.30	20240108	3660	7.92	20240103	5240	-24.62	20230130	2930	34.81	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
85	20240108	090808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3815	-15	5	-0.39	112481285	29416	11.99	3860	3860	3790	4975	2685	3830	3823.81	20.71	1420	-1352	3900	3865	3820	3785	3740	3882	3802	53	1145	100	2370	5	1	53267083	2032	48.29	2.29	12	0.06	79.00	1663.00	5240	20230130	-27.19	2930	20230726	30.20	4055	-5.92	20240104	3660	4.23	20240103	5240	-27.19	20230130	2930	30.20	20230726	3.38	N	131370	100	53 억	11032606	N	N	0	N	N
86	20240105	160808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3830	20	2	0.52	920930270	241304	8.32	3810	3855	3775	4950	2670	3810	3816.44	20.65	0	31302	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2040	48.48	2.30	12	0.45	79.00	1663.00	5240	20230130	-26.91	2930	20230726	30.72	4055	-5.55	20240104	3660	4.64	20240103	5240	-26.91	20230130	2930	30.72	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
87	20240105	150810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3830	20	2	0.52	859665015	225304	7.77	3810	3855	3775	4950	2670	3810	3815.58	20.65	0	29721	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2040	48.48	2.30	12	0.42	79.00	1663.00	5240	20230130	-26.91	2930	20230726	30.72	4055	-5.55	20240104	3660	4.64	20240103	5240	-26.91	20230130	2930	30.72	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
88	20240105	140807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3810	0	3	0.00	780161640	204470	7.05	3810	3855	3775	4950	2670	3810	3815.53	20.65	0	26121	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2029	48.23	2.29	12	0.38	79.00	1663.00	5240	20230130	-27.29	2930	20230726	30.03	4055	-6.04	20240104	3660	4.10	20240103	5240	-27.29	20230130	2930	30.03	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
89	20240105	130808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3840	30	2	0.79	661039650	173300	5.98	3810	3855	3775	4950	2670	3810	3814.42	20.65	0	26555	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2045	48.61	2.31	12	0.33	79.00	1663.00	5240	20230130	-26.72	2930	20230726	31.06	4055	-5.30	20240104	3660	4.92	20240103	5240	-26.72	20230130	2930	31.06	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
90	20240105	120808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3835	25	2	0.66	550463695	144453	4.98	3810	3855	3775	4950	2670	3810	3810.68	20.65	0	17217	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2043	48.54	2.31	12	0.27	79.00	1663.00	5240	20230130	-26.81	2930	20230726	30.89	4055	-5.43	20240104	3660	4.78	20240103	5240	-26.81	20230130	2930	30.89	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
91	20240105	110806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3825	15	2	0.39	387321500	101950	3.52	3810	3830	3775	4950	2670	3810	3799.13	20.65	0	19776	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2037	48.42	2.30	12	0.19	79.00	1663.00	5240	20230130	-27.00	2930	20230726	30.55	4055	-5.67	20240104	3660	4.51	20240103	5240	-27.00	20230130	2930	30.55	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
92	20240105	100810	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3810	0	3	0.00	321819040	84774	2.92	3810	3825	3775	4950	2670	3810	3796.20	20.65	0	18432	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2029	48.23	2.29	12	0.16	79.00	1663.00	5240	20230130	-27.29	2930	20230726	30.03	4055	-6.04	20240104	3660	4.10	20240103	5240	-27.29	20230130	2930	30.03	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
93	20240105	090806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3790	-20	5	-0.52	71339390	18792	0.65	3810	3815	3780	4950	2670	3810	3796.26	20.65	0	-1352	4186	3997	3866	3677	3546	4092	3772	53	1140	100	2360	5	1	53267083	2019	47.97	2.28	12	0.04	79.00	1663.00	5240	20230130	-27.67	2930	20230726	29.35	4055	-6.54	20240104	3660	3.55	20240103	5240	-27.67	20230130	2930	29.35	20230726	3.38	N	131370	100	53 억	10999836	N	N	0	N	N
94	20240104	160804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3810	30	2	0.79	11236576710	2895078	172.82	3770	4055	3735	4910	2650	3780	3881.33	20.78	0	-70662	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2029	48.23	2.29	12	5.44	79.00	1663.00	5240	20230130	-27.29	2930	20230726	30.03	4055	-6.04	20240104	3660	4.10	20240103	5240	-27.29	20230130	2930	30.03	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
95	20240104	150806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3785	5	2	0.13	11057837235	2847940	170.01	3770	4055	3735	4910	2650	3780	3882.76	20.78	0	-69517	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2016	47.91	2.28	12	5.35	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	4055	-6.66	20240104	3660	3.42	20240103	5240	-27.77	20230130	2930	29.18	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
96	20240104	140806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3835	55	2	1.46	10506254130	2703176	161.37	3770	4055	3735	4910	2650	3780	3886.64	20.78	0	-64472	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2043	48.54	2.31	12	5.07	79.00	1663.00	5240	20230130	-26.81	2930	20230726	30.89	4055	-5.43	20240104	3660	4.78	20240103	5240	-26.81	20230130	2930	30.89	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
97	20240104	130806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3880	100	2	2.65	10085494205	2593965	154.85	3770	4055	3735	4910	2650	3780	3888.07	20.78	0	-78345	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2067	49.11	2.33	12	4.87	79.00	1663.00	5240	20230130	-25.95	2930	20230726	32.42	4055	-4.32	20240104	3660	6.01	20240103	5240	-25.95	20230130	2930	32.42	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
98	20240104	120804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3825	45	2	1.19	9533132975	2450354	146.28	3770	4055	3735	4910	2650	3780	3890.52	20.78	0	-71233	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2037	48.42	2.30	12	4.60	79.00	1663.00	5240	20230130	-27.00	2930	20230726	30.55	4055	-5.67	20240104	3660	4.51	20240103	5240	-27.00	20230130	2930	30.55	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
99	20240104	110803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3815	35	2	0.93	7908534930	2025346	120.90	3770	4055	3735	4910	2650	3780	3904.79	20.78	0	-60620	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2032	48.29	2.29	12	3.80	79.00	1663.00	5240	20230130	-27.19	2930	20230726	30.20	4055	-5.92	20240104	3660	4.23	20240103	5240	-27.19	20230130	2930	30.20	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
100	20240104	100803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3885	105	2	2.78	3100312065	795984	47.52	3770	3940	3735	4910	2650	3780	3894.97	20.78	0	9620	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	2069	49.18	2.34	12	1.49	79.00	1663.00	5240	20230130	-25.86	2930	20230726	32.59	3960	-1.89	20240103	3660	6.15	20240103	5240	-25.86	20230130	2930	32.59	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
101	20240104	090806	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3745	-35	5	-0.93	50714915	13499	0.81	3770	3780	3745	4910	2650	3780	3756.59	20.78	0	562	4100	3940	3800	3640	3500	4020	3720	53	1130	100	2340	5	1	53267083	1995	47.41	2.25	12	0.03	79.00	1663.00	5240	20230130	-28.53	2930	20230726	27.82	3960	-5.43	20240103	3660	2.32	20240103	5240	-28.53	20230130	2930	27.82	20230726	3.38	N	131370	100	53 억	11069341	N	N	0	N	N
102	20240103	160803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3780	80	2	2.16	6365145325	1667847	1264.44	3690	3960	3660	4810	2590	3700	3816.40	21.17	0	-206841	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	2013	47.85	2.27	12	3.13	79.00	1663.00	5240	20230130	-27.86	2930	20230726	29.01	3960	-4.55	20240103	3660	3.28	20240103	5240	-27.86	20230130	2930	29.01	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
103	20240103	150801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3785	85	2	2.30	6216858120	1628669	1234.74	3690	3960	3660	4810	2590	3700	3817.14	21.17	0	-205498	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	2016	47.91	2.28	12	3.06	79.00	1663.00	5240	20230130	-27.77	2930	20230726	29.18	3960	-4.42	20240103	3660	3.42	20240103	5240	-27.77	20230130	2930	29.18	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
104	20240103	140758	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3775	75	2	2.03	5386428160	1408039	1067.47	3690	3960	3660	4810	2590	3700	3825.48	21.17	0	-221565	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	2011	47.78	2.27	12	2.64	79.00	1663.00	5240	20230130	-27.96	2930	20230726	28.84	3960	-4.67	20240103	3660	3.14	20240103	5240	-27.96	20230130	2930	28.84	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
105	20240103	130801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3790	90	2	2.43	4469740400	1165983	883.96	3690	3960	3660	4810	2590	3700	3833.45	21.17	0	-167402	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	2019	47.97	2.28	12	2.19	79.00	1663.00	5240	20230130	-27.67	2930	20230726	29.35	3960	-4.29	20240103	3660	3.55	20240103	5240	-27.67	20230130	2930	29.35	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
106	20240103	120804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3670	-30	5	-0.81	279803880	76076	57.68	3690	3700	3660	4810	2590	3700	3677.95	21.17	0	-6401	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	1955	46.46	2.21	12	0.14	79.00	1663.00	5240	20230130	-29.96	2930	20230726	25.26	3715	-1.21	20240102	3660	0.27	20240103	5240	-29.96	20230130	2930	25.26	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
107	20240103	110759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3690	-10	5	-0.27	224027555	60888	46.16	3690	3700	3660	4810	2590	3700	3679.33	21.17	0	-9428	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	1966	46.71	2.22	12	0.11	79.00	1663.00	5240	20230130	-29.58	2930	20230726	25.94	3715	-0.67	20240102	3660	0.82	20240103	5240	-29.58	20230130	2930	25.94	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
108	20240103	100801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3690	-10	5	-0.27	104499185	28385	21.52	3690	3700	3670	4810	2590	3700	3681.48	21.17	0	-3198	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	1966	46.71	2.22	12	0.05	79.00	1663.00	5240	20230130	-29.58	2930	20230726	25.94	3715	-0.67	20240102	3665	0.68	20240102	5240	-29.58	20230130	2930	25.94	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
109	20240103	090800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3670	-30	5	-0.81	21142300	5751	4.36	3690	3695	3670	4810	2590	3700	3676.20	21.17	0	1456	3743	3721	3693	3671	3643	3707	3657	53	1110	100	2290	5	1	53267083	1955	46.46	2.21	12	0.01	79.00	1663.00	5240	20230130	-29.96	2930	20230726	25.26	3715	-1.21	20240102	3665	0.14	20240102	5240	-29.96	20230130	2930	25.26	20230726	3.40	N	131370	100	53 억	11278032	N	N	0	N	N
110	20240102	160759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3700	15	2	0.41	478991375	129640	119.20	3710	3715	3665	4790	2580	3685	3694.78	21.12	0	30509	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1971	46.84	2.22	12	0.24	79.00	1663.00	5240	20230130	-29.39	2930	20230726	26.28	3715	-0.40	20240102	3665	0.95	20240102	5240	-29.39	20230130	2930	26.28	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
111	20240102	150759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3700	15	2	0.41	431416135	116784	107.38	3710	3715	3665	4790	2580	3685	3694.14	21.12	0	26631	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1971	46.84	2.22	12	0.22	79.00	1663.00	5240	20230130	-29.39	2930	20230726	26.28	3715	-0.40	20240102	3665	0.95	20240102	5240	-29.39	20230130	2930	26.28	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
112	20240102	140800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3705	20	2	0.54	332667210	90023	82.77	3710	3715	3665	4790	2580	3685	3695.36	21.12	0	23189	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1974	46.90	2.23	12	0.17	79.00	1663.00	5240	20230130	-29.29	2930	20230726	26.45	3715	-0.27	20240102	3665	1.09	20240102	5240	-29.29	20230130	2930	26.45	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
113	20240102	130755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3710	25	2	0.68	264414235	71575	65.81	3710	3715	3665	4790	2580	3685	3694.23	21.12	0	16321	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1976	46.96	2.23	12	0.13	79.00	1663.00	5240	20230130	-29.20	2930	20230726	26.62	3715	-0.13	20240102	3665	1.23	20240102	5240	-29.20	20230130	2930	26.62	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
114	20240102	120754	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3700	15	2	0.41	206176510	55839	51.34	3710	3715	3665	4790	2580	3685	3692.34	21.12	0	4699	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1971	46.84	2.22	12	0.10	79.00	1663.00	5240	20230130	-29.39	2930	20230726	26.28	3715	-0.40	20240102	3665	0.95	20240102	5240	-29.39	20230130	2930	26.28	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
115	20240102	110755	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3675	-10	5	-0.27	168114105	45517	41.85	3710	3715	3665	4790	2580	3685	3693.44	21.12	0	3717	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1958	46.52	2.21	12	0.09	79.00	1663.00	5240	20230130	-29.87	2930	20230726	25.43	3715	-1.08	20240102	3665	0.27	20240102	5240	-29.87	20230130	2930	25.43	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
116	20240102	100747	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3700	15	2	0.41	16347805	4418	4.06	3710	3715	3685	4790	2580	3685	3700.27	21.12	0	-213	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1971	46.84	2.22	12	0.01	79.00	1663.00	5240	20230130	-29.39	2930	20230726	26.28	3715	-0.40	20240102	3685	0.41	20240102	5240	-29.39	20230130	2930	26.28	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N
117	20240102	090738	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3685	0	3	0.00	0	0	0.00	0	0	0	4790	2580	3685	0.00	21.12	0	0	3731	3707	3676	3652	3621	3720	3665	53	1105	100	2280	5	1	53267083	1963	46.65	2.22	12	0.00	79.00	1663.00	5240	20230130	-29.68	2930	20230726	25.77	0	0.00	0	0	0.00	0	5240	-29.68	20230130	2930	25.77	20230726	3.38	N	131370	100	53 억	11247523	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History