KissMeData/201490/price/prices-20240101.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	120938	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	55	2	1.84	112952325	37671	40.69	2965	3040	2960	3880	2090	2985	2998.39	2.90	0	7184	3115	3050	3010	2945	2905	3030	2925	156	895	500	2200	5	1	31257770	950	10.97	0.79	12	0.12	277.00	3872.00	4455	20230203	-31.76	2540	20231004	19.69	3325	-8.57	20240112	2900	4.83	20240117	4455	-31.76	20230203	2540	19.69	20231004	6.33	N	201490	500	156 억	905086	N	N	0	N	N
3	20240123	110934	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	50	2	1.68	100647045	33615	36.31	2965	3040	2960	3880	2090	2985	2994.11	2.90	0	6190	3115	3050	3010	2945	2905	3030	2925	156	895	500	2200	5	1	31257770	949	10.96	0.78	12	0.11	277.00	3872.00	4455	20230203	-31.87	2540	20231004	19.49	3325	-8.72	20240112	2900	4.66	20240117	4455	-31.87	20230203	2540	19.49	20231004	6.33	N	201490	500	156 억	905086	N	N	0	N	N
4	20240123	100935	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	25	2	0.84	64743580	21706	23.44	2965	3020	2960	3880	2090	2985	2982.75	2.90	0	-1490	3115	3050	3010	2945	2905	3030	2925	156	895	500	2200	5	1	31257770	941	10.87	0.78	12	0.07	277.00	3872.00	4455	20230203	-32.44	2540	20231004	18.50	3325	-9.47	20240112	2900	3.79	20240117	4455	-32.44	20230203	2540	18.50	20231004	6.33	N	201490	500	156 억	905086	N	N	0	N	N
5	20240123	090935	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2970	-15	5	-0.50	21038355	7078	7.64	2965	3000	2960	3880	2090	2985	2972.36	2.90	0	-5383	3115	3050	3010	2945	2905	3030	2925	156	895	500	2200	5	1	31257770	928	10.72	0.77	12	0.02	277.00	3872.00	4455	20230203	-33.33	2540	20231004	16.93	3325	-10.68	20240112	2900	2.41	20240117	4455	-33.33	20230203	2540	16.93	20231004	6.33	N	201490	500	156 억	905086	N	N	0	N	N
6	20240119	160929	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	120	2	4.10	364688950	120589	171.43	2955	3075	2955	3800	2050	2925	3024.22	2.82	0	65077	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	952	10.99	0.79	12	0.39	277.00	3872.00	4455	20230203	-31.65	2540	20231004	19.88	3325	-8.42	20240112	2900	5.00	20240117	4455	-31.65	20230203	2540	19.88	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
7	20240119	150931	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	75	2	2.56	337727755	111713	158.81	2955	3075	2955	3800	2050	2925	3023.17	2.82	0	67143	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	938	10.83	0.77	12	0.36	277.00	3872.00	4455	20230203	-32.66	2540	20231004	18.11	3325	-9.77	20240112	2900	3.45	20240117	4455	-32.66	20230203	2540	18.11	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
8	20240119	140929	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2995	70	2	2.39	321777870	106392	151.24	2955	3075	2955	3800	2050	2925	3024.46	2.82	0	65822	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	936	10.81	0.77	12	0.34	277.00	3872.00	4455	20230203	-32.77	2540	20231004	17.91	3325	-9.92	20240112	2900	3.28	20240117	4455	-32.77	20230203	2540	17.91	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
9	20240119	130930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	115	2	3.93	297447425	98293	139.73	2955	3075	2955	3800	2050	2925	3026.13	2.82	0	61745	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	950	10.97	0.79	12	0.31	277.00	3872.00	4455	20230203	-31.76	2540	20231004	19.69	3325	-8.57	20240112	2900	4.83	20240117	4455	-31.76	20230203	2540	19.69	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
10	20240119	120934	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	100	2	3.42	281334425	92982	132.18	2955	3075	2955	3800	2050	2925	3025.69	2.82	0	62669	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	946	10.92	0.78	12	0.30	277.00	3872.00	4455	20230203	-32.10	2540	20231004	19.09	3325	-9.02	20240112	2900	4.31	20240117	4455	-32.10	20230203	2540	19.09	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
11	20240119	110932	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	115	2	3.93	265090335	87626	124.57	2955	3075	2955	3800	2050	2925	3025.25	2.82	0	60842	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	950	10.97	0.79	12	0.28	277.00	3872.00	4455	20230203	-31.76	2540	20231004	19.69	3325	-8.57	20240112	2900	4.83	20240117	4455	-31.76	20230203	2540	19.69	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
12	20240119	100936	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	135	2	4.62	224276285	74177	105.45	2955	3075	2955	3800	2050	2925	3023.53	2.82	0	50123	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	956	11.05	0.79	12	0.24	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	3325	-7.97	20240112	2900	5.52	20240117	4455	-31.31	20230203	2540	20.47	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
13	20240119	090930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	75	2	2.56	27470265	9188	13.06	2955	3000	2955	3800	2050	2925	2989.80	2.82	0	5580	3061	2992	2951	2882	2841	3027	2917	156	875	500	2160	5	1	31257770	938	10.83	0.77	12	0.03	277.00	3872.00	4455	20230203	-32.66	2540	20231004	18.11	3325	-9.77	20240112	2900	3.45	20240117	4455	-32.66	20230203	2540	18.11	20231004	6.41	N	201490	500	156 억	881773	N	N	0	N	N
14	20240118	160927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2925	5	2	0.17	203882345	68876	32.91	2920	3020	2910	3795	2045	2920	2961.82	2.80	0	5169	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	914	10.56	0.76	12	0.22	277.00	3872.00	4455	20230203	-34.34	2540	20231004	15.16	3325	-12.03	20240112	2900	0.86	20240117	4455	-34.34	20230203	2540	15.16	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
15	20240118	150929	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2960	40	2	1.37	181543685	61249	29.26	2920	3020	2910	3795	2045	2920	2964.03	2.80	0	4076	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	925	10.69	0.76	12	0.20	277.00	3872.00	4455	20230203	-33.56	2540	20231004	16.54	3325	-10.98	20240112	2900	2.07	20240117	4455	-33.56	20230203	2540	16.54	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
16	20240118	140929	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2950	30	2	1.03	165580975	55831	26.67	2920	3020	2910	3795	2045	2920	2965.75	2.80	0	2138	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	922	10.65	0.76	12	0.18	277.00	3872.00	4455	20230203	-33.78	2540	20231004	16.14	3325	-11.28	20240112	2900	1.72	20240117	4455	-33.78	20230203	2540	16.14	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
17	20240118	130927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	70	2	2.40	116665330	39301	18.78	2920	3020	2910	3795	2045	2920	2968.51	2.80	0	7745	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	935	10.79	0.77	12	0.13	277.00	3872.00	4455	20230203	-32.88	2540	20231004	17.72	3325	-10.08	20240112	2900	3.10	20240117	4455	-32.88	20230203	2540	17.72	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
18	20240118	120930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	70	2	2.40	112009955	37744	18.03	2920	3020	2910	3795	2045	2920	2967.62	2.80	0	7779	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	935	10.79	0.77	12	0.12	277.00	3872.00	4455	20230203	-32.88	2540	20231004	17.72	3325	-10.08	20240112	2900	3.10	20240117	4455	-32.88	20230203	2540	17.72	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
19	20240118	110930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3020	100	2	3.42	102131955	34442	16.46	2920	3020	2910	3795	2045	2920	2965.33	2.80	0	8515	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	944	10.90	0.78	12	0.11	277.00	3872.00	4455	20230203	-32.21	2540	20231004	18.90	3325	-9.17	20240112	2900	4.14	20240117	4455	-32.21	20230203	2540	18.90	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
20	20240118	100926	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2985	65	2	2.23	65414545	22172	10.59	2920	2985	2910	3795	2045	2920	2950.32	2.80	0	5963	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	933	10.78	0.77	12	0.07	277.00	3872.00	4455	20230203	-33.00	2540	20231004	17.52	3325	-10.23	20240112	2900	2.93	20240117	4455	-33.00	20230203	2540	17.52	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
21	20240118	090927	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	0	3	0.00	20289035	6942	3.32	2920	2950	2910	3795	2045	2920	2922.65	2.80	0	1359	3133	3026	2963	2856	2793	2995	2825	156	875	500	2160	5	1	31257770	913	10.54	0.75	12	0.02	277.00	3872.00	4455	20230203	-34.46	2540	20231004	14.96	3325	-12.18	20240112	2900	0.69	20240117	4455	-34.46	20230203	2540	14.96	20231004	6.36	N	201490	500	156 억	876604	N	N	0	N	N
22	20240117	160925	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2920	-135	5	-4.42	618058495	209088	181.70	3055	3070	2900	3970	2140	3055	2956.06	2.87	0	-20158	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	913	10.54	0.75	12	0.67	277.00	3872.00	4455	20230203	-34.46	2540	20231004	14.96	3325	-12.18	20240112	2900	0.69	20240117	4455	-34.46	20230203	2540	14.96	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
23	20240117	150928	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2930	-125	5	-4.09	588992320	199135	173.05	3055	3070	2900	3970	2140	3055	2957.75	2.87	0	-15910	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	916	10.58	0.76	12	0.64	277.00	3872.00	4455	20230203	-34.23	2540	20231004	15.35	3325	-11.88	20240112	2900	1.03	20240117	4455	-34.23	20230203	2540	15.35	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
24	20240117	140925	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2915	-140	5	-4.58	465512755	156778	136.24	3055	3070	2915	3970	2140	3055	2969.25	2.87	0	-20018	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	911	10.52	0.75	12	0.50	277.00	3872.00	4455	20230203	-34.57	2540	20231004	14.76	3325	-12.33	20240112	2915	0.00	20240117	4455	-34.57	20230203	2540	14.76	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
25	20240117	130925	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2940	-115	5	-3.76	422632830	142124	123.51	3055	3070	2925	3970	2140	3055	2973.69	2.87	0	-20038	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	919	10.61	0.76	12	0.45	277.00	3872.00	4455	20230203	-34.01	2540	20231004	15.75	3325	-11.58	20240112	2925	0.51	20240117	4455	-34.01	20230203	2540	15.75	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
26	20240117	120928	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2950	-105	5	-3.44	377100275	126672	110.08	3055	3070	2940	3970	2140	3055	2976.98	2.87	0	-16533	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	922	10.65	0.76	12	0.41	277.00	3872.00	4455	20230203	-33.78	2540	20231004	16.14	3325	-11.28	20240112	2940	0.34	20240117	4455	-33.78	20230203	2540	16.14	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
27	20240117	110928	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2945	-110	5	-3.60	348827975	117085	101.75	3055	3070	2940	3970	2140	3055	2979.27	2.87	0	-11674	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	921	10.63	0.76	12	0.37	277.00	3872.00	4455	20230203	-33.89	2540	20231004	15.94	3325	-11.43	20240112	2940	0.17	20240117	4455	-33.89	20230203	2540	15.94	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
28	20240117	100924	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2965	-90	5	-2.95	187978320	62661	54.45	3055	3070	2950	3970	2140	3055	2999.93	2.87	0	-21182	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	927	10.70	0.77	12	0.20	277.00	3872.00	4455	20230203	-33.45	2540	20231004	16.73	3325	-10.83	20240112	2950	0.51	20240117	4455	-33.45	20230203	2540	16.73	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
29	20240117	090928	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3045	-10	5	-0.33	16875010	5527	4.80	3055	3070	3045	3970	2140	3055	3053.20	2.87	0	-400	3201	3127	3086	3012	2971	3107	2992	156	915	500	2260	5	1	31257770	952	10.99	0.79	12	0.02	277.00	3872.00	4455	20230203	-31.65	2540	20231004	19.88	3325	-8.42	20240112	3000	1.50	20240104	4455	-31.65	20230203	2540	19.88	20231004	6.44	N	201490	500	156 억	896762	N	N	0	N	N
30	20240116	160923	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	-105	5	-3.32	351913440	114273	98.36	3125	3160	3045	4105	2215	3160	3079.76	2.94	0	-22665	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	955	11.03	0.79	12	0.37	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	3325	-8.12	20240112	3000	1.83	20240104	4455	-31.43	20230203	2540	20.28	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
31	20240116	150921	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-85	5	-2.69	302474115	98114	84.46	3125	3160	3045	4105	2215	3160	3082.88	2.94	0	-17417	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	961	11.10	0.79	12	0.31	277.00	3872.00	4455	20230203	-30.98	2540	20231004	21.06	3325	-7.52	20240112	3000	2.50	20240104	4455	-30.98	20230203	2540	21.06	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
32	20240116	140924	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	-90	5	-2.85	241345030	78122	67.25	3125	3160	3050	4105	2215	3160	3089.34	2.94	0	-13783	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	960	11.08	0.79	12	0.25	277.00	3872.00	4455	20230203	-31.09	2540	20231004	20.87	3325	-7.67	20240112	3000	2.33	20240104	4455	-31.09	20230203	2540	20.87	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
33	20240116	130926	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3105	-55	5	-1.74	205798170	66521	57.26	3125	3160	3050	4105	2215	3160	3093.73	2.94	0	-10364	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	971	11.21	0.80	12	0.21	277.00	3872.00	4455	20230203	-30.30	2540	20231004	22.24	3325	-6.62	20240112	3000	3.50	20240104	4455	-30.30	20230203	2540	22.24	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
34	20240116	120923	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-85	5	-2.69	198018970	64006	55.10	3125	3160	3050	4105	2215	3160	3093.76	2.94	0	-9828	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	961	11.10	0.79	12	0.20	277.00	3872.00	4455	20230203	-30.98	2540	20231004	21.06	3325	-7.52	20240112	3000	2.50	20240104	4455	-30.98	20230203	2540	21.06	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
35	20240116	110922	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	-60	5	-1.90	179753425	58102	50.01	3125	3160	3050	4105	2215	3160	3093.76	2.94	0	-6283	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	969	11.19	0.80	12	0.19	277.00	3872.00	4455	20230203	-30.42	2540	20231004	22.05	3325	-6.77	20240112	3000	3.33	20240104	4455	-30.42	20230203	2540	22.05	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
36	20240116	100922	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	-90	5	-2.85	139718045	45046	38.77	3125	3160	3065	4105	2215	3160	3101.67	2.94	0	-8553	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	960	11.08	0.79	12	0.14	277.00	3872.00	4455	20230203	-31.09	2540	20231004	20.87	3325	-7.67	20240112	3000	2.33	20240104	4455	-31.09	20230203	2540	20.87	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
37	20240116	090920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-25	5	-0.79	3920800	1253	1.08	3125	3150	3125	4105	2215	3160	3129.13	2.94	0	-60	3206	3182	3146	3122	3086	3165	3105	156	945	500	2330	5	1	31257770	980	11.32	0.81	12	0.00	277.00	3872.00	4455	20230203	-29.63	2540	20231004	23.43	3325	-5.71	20240112	3000	4.50	20240104	4455	-29.63	20230203	2540	23.43	20231004	6.35	N	201490	500	156 억	919029	N	N	0	N	N
38	20240115	160920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3160	-10	5	-0.32	359052280	114472	47.81	3170	3170	3110	4120	2220	3170	3136.59	2.85	0	28987	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	988	11.41	0.82	12	0.37	277.00	3872.00	4455	20230203	-29.07	2540	20231004	24.41	3325	-4.96	20240112	3000	5.33	20240104	4455	-29.07	20230203	2540	24.41	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
39	20240115	150921	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-30	5	-0.95	325985780	103995	43.44	3170	3170	3110	4120	2220	3170	3134.63	2.85	0	30865	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	981	11.34	0.81	12	0.33	277.00	3872.00	4455	20230203	-29.52	2540	20231004	23.62	3325	-5.56	20240112	3000	4.67	20240104	4455	-29.52	20230203	2540	23.62	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
40	20240115	140921	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3155	-15	5	-0.47	236108390	75312	31.46	3170	3170	3110	4120	2220	3170	3135.07	2.85	0	18292	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	986	11.39	0.81	12	0.24	277.00	3872.00	4455	20230203	-29.18	2540	20231004	24.21	3325	-5.11	20240112	3000	5.17	20240104	4455	-29.18	20230203	2540	24.21	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
41	20240115	130919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3160	-10	5	-0.32	218487805	69728	29.12	3170	3170	3110	4120	2220	3170	3133.43	2.85	0	18146	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	988	11.41	0.82	12	0.22	277.00	3872.00	4455	20230203	-29.07	2540	20231004	24.41	3325	-4.96	20240112	3000	5.33	20240104	4455	-29.07	20230203	2540	24.41	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
42	20240115	120920	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	-40	5	-1.26	165669275	52890	22.09	3170	3170	3110	4120	2220	3170	3132.34	2.85	0	5996	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	978	11.30	0.81	12	0.17	277.00	3872.00	4455	20230203	-29.74	2540	20231004	23.23	3325	-5.86	20240112	3000	4.33	20240104	4455	-29.74	20230203	2540	23.23	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
43	20240115	110919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-50	5	-1.58	111232190	35488	14.82	3170	3170	3110	4120	2220	3170	3134.36	2.85	0	-2644	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	975	11.26	0.81	12	0.11	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	3325	-6.17	20240112	3000	4.00	20240104	4455	-29.97	20230203	2540	22.83	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
44	20240115	100917	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3150	-20	5	-0.63	59913895	19107	7.98	3170	3170	3110	4120	2220	3170	3135.70	2.85	0	786	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	985	11.37	0.81	12	0.06	277.00	3872.00	4455	20230203	-29.29	2540	20231004	24.02	3325	-5.26	20240112	3000	5.00	20240104	4455	-29.29	20230203	2540	24.02	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
45	20240115	090919	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-50	5	-1.58	20812585	6665	2.78	3170	3170	3110	4120	2220	3170	3122.67	2.85	0	-2819	3396	3282	3211	3097	3026	3247	3062	156	950	500	2340	5	1	31257770	975	11.26	0.81	12	0.02	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	3325	-6.17	20240112	3000	4.00	20240104	4455	-29.97	20230203	2540	22.83	20231004	6.21	N	201490	500	156 억	890045	N	N	0	N	N
46	20240112	160930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3170	-65	5	-2.01	769873505	239297	90.62	3230	3325	3140	4205	2265	3235	3217.15	2.99	0	-45705	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	991	11.44	0.82	12	0.77	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	3325	-4.66	20240112	3000	5.67	20240104	4455	-28.84	20230203	2540	24.80	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
47	20240112	150918	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3165	-70	5	-2.16	736851185	228862	86.66	3230	3325	3140	4205	2265	3235	3219.56	2.99	0	-46085	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	989	11.43	0.82	12	0.73	277.00	3872.00	4455	20230203	-28.96	2540	20231004	24.61	3325	-4.81	20240112	3000	5.50	20240104	4455	-28.96	20230203	2540	24.61	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
48	20240112	140917	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3165	-70	5	-2.16	707930630	219712	83.20	3230	3325	3140	4205	2265	3235	3222.02	2.99	0	-42657	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	989	11.43	0.82	12	0.70	277.00	3872.00	4455	20230203	-28.96	2540	20231004	24.61	3325	-4.81	20240112	3000	5.50	20240104	4455	-28.96	20230203	2540	24.61	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
49	20240112	130912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3160	-75	5	-2.32	659138910	204327	77.37	3230	3325	3140	4205	2265	3235	3225.86	2.99	0	-36154	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	988	11.41	0.82	12	0.65	277.00	3872.00	4455	20230203	-29.07	2540	20231004	24.41	3325	-4.96	20240112	3000	5.33	20240104	4455	-29.07	20230203	2540	24.41	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
50	20240112	120917	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3170	-65	5	-2.01	579980625	179210	67.86	3230	3325	3145	4205	2265	3235	3236.33	2.99	0	-32667	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	991	11.44	0.82	12	0.57	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	3325	-4.66	20240112	3000	5.67	20240104	4455	-28.84	20230203	2540	24.80	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
51	20240112	110912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3165	-70	5	-2.16	526803990	162397	61.50	3230	3325	3150	4205	2265	3235	3243.98	2.99	0	-27663	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	989	11.43	0.82	12	0.52	277.00	3872.00	4455	20230203	-28.96	2540	20231004	24.61	3325	-4.81	20240112	3000	5.50	20240104	4455	-28.96	20230203	2540	24.61	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
52	20240112	100912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3165	-70	5	-2.16	456801935	140307	53.13	3230	3325	3160	4205	2265	3235	3255.89	2.99	0	-22492	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	989	11.43	0.82	12	0.45	277.00	3872.00	4455	20230203	-28.96	2540	20231004	24.61	3325	-4.81	20240112	3000	5.50	20240104	4455	-28.96	20230203	2540	24.61	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
53	20240112	090915	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3250	15	2	0.46	307829895	93779	35.51	3230	3325	3225	4205	2265	3235	3283.03	2.99	0	-22471	3311	3272	3211	3172	3111	3292	3192	156	970	500	2390	5	1	31257770	1016	11.73	0.84	12	0.30	277.00	3872.00	4455	20230203	-27.05	2540	20231004	27.95	3325	-2.26	20240112	3000	8.33	20240104	4455	-27.05	20230203	2540	27.95	20231004	6.14	N	201490	500	156 억	935591	N	N	1	N	N
54	20240111	160908	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3235	65	2	2.05	844968365	262530	257.13	3175	3250	3150	4120	2220	3170	3218.83	2.89	-5585	33504	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1011	11.68	0.84	12	0.84	277.00	3872.00	4455	20230203	-27.38	2540	20231004	27.36	3250	-0.46	20240111	3000	7.83	20240104	4455	-27.38	20230203	2540	27.36	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
55	20240111	150915	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3235	65	2	2.05	797397685	247820	242.73	3175	3250	3150	4120	2220	3170	3217.94	2.89	-5585	35841	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1011	11.68	0.84	12	0.79	277.00	3872.00	4455	20230203	-27.38	2540	20231004	27.36	3250	-0.46	20240111	3000	7.83	20240104	4455	-27.38	20230203	2540	27.36	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
56	20240111	140912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3235	65	2	2.05	725447995	225535	220.90	3175	3250	3150	4120	2220	3170	3216.88	2.89	-5585	33951	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1011	11.68	0.84	12	0.72	277.00	3872.00	4455	20230203	-27.38	2540	20231004	27.36	3250	-0.46	20240111	3000	7.83	20240104	4455	-27.38	20230203	2540	27.36	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
57	20240111	130909	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3220	50	2	1.58	522091630	162616	159.27	3175	3250	3150	4120	2220	3170	3210.96	2.89	-5585	32375	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1007	11.62	0.83	12	0.52	277.00	3872.00	4455	20230203	-27.72	2540	20231004	26.77	3250	-0.92	20240111	3000	7.33	20240104	4455	-27.72	20230203	2540	26.77	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
58	20240111	120910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3225	55	2	1.74	482516655	150313	147.22	3175	3250	3150	4120	2220	3170	3210.49	2.89	-5585	35886	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1008	11.64	0.83	12	0.48	277.00	3872.00	4455	20230203	-27.61	2540	20231004	26.97	3250	-0.77	20240111	3000	7.50	20240104	4455	-27.61	20230203	2540	26.97	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
59	20240111	110912	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3225	55	2	1.74	407492910	127056	124.44	3175	3250	3150	4120	2220	3170	3207.64	2.89	-5585	28741	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1008	11.64	0.83	12	0.41	277.00	3872.00	4455	20230203	-27.61	2540	20231004	26.97	3250	-0.77	20240111	3000	7.50	20240104	4455	-27.61	20230203	2540	26.97	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
60	20240111	100910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3220	50	2	1.58	328346065	102451	100.34	3175	3250	3150	4120	2220	3170	3205.43	2.89	-5585	17751	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	1007	11.62	0.83	12	0.33	277.00	3872.00	4455	20230203	-27.72	2540	20231004	26.77	3250	-0.92	20240111	3000	7.33	20240104	4455	-27.72	20230203	2540	26.77	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
61	20240111	090911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3190	20	2	0.63	81274280	25437	24.91	3175	3215	3150	4120	2220	3170	3196.71	2.89	-5585	2356	3213	3191	3158	3136	3103	3175	3120	156	950	500	2340	5	1	31257770	997	11.52	0.82	12	0.08	277.00	3872.00	4455	20230203	-28.40	2540	20231004	25.59	3215	-0.78	20240111	3000	6.33	20240104	4455	-28.40	20230203	2540	25.59	20231004	6.18	N	201490	500	156 억	904522	N	N	1	N	N
62	20240110	160907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3170	-10	5	-0.31	318558980	101371	57.78	3180	3180	3125	4130	2230	3180	3141.23	2.96	-8607	-15193	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	991	11.44	0.82	12	0.32	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	3190	-0.63	20240109	3000	5.67	20240104	4455	-28.84	20230203	2540	24.80	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
63	20240110	150910	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3150	-30	5	-0.94	266242515	84833	48.35	3180	3180	3125	4130	2230	3180	3138.43	2.96	-8607	-6821	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	985	11.37	0.81	12	0.27	277.00	3872.00	4455	20230203	-29.29	2540	20231004	24.02	3190	-1.25	20240109	3000	5.00	20240104	4455	-29.29	20230203	2540	24.02	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
64	20240110	140911	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3145	-35	5	-1.10	195199830	62158	35.43	3180	3180	3125	4130	2230	3180	3140.38	2.96	-8607	-5351	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	983	11.35	0.81	12	0.20	277.00	3872.00	4455	20230203	-29.41	2540	20231004	23.82	3190	-1.41	20240109	3000	4.83	20240104	4455	-29.41	20230203	2540	23.82	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
65	20240110	130908	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-45	5	-1.42	156128145	49688	28.32	3180	3180	3125	4130	2230	3180	3142.17	2.96	-8607	-5503	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	980	11.32	0.81	12	0.16	277.00	3872.00	4455	20230203	-29.63	2540	20231004	23.43	3190	-1.72	20240109	3000	4.50	20240104	4455	-29.63	20230203	2540	23.43	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
66	20240110	120909	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-40	5	-1.26	137897385	43871	25.01	3180	3180	3125	4130	2230	3180	3143.25	2.96	-8607	-5183	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	981	11.34	0.81	12	0.14	277.00	3872.00	4455	20230203	-29.52	2540	20231004	23.62	3190	-1.57	20240109	3000	4.67	20240104	4455	-29.52	20230203	2540	23.62	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
67	20240110	110908	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3145	-35	5	-1.10	110273700	35062	19.99	3180	3180	3125	4130	2230	3180	3145.11	2.96	-8607	-5132	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	983	11.35	0.81	12	0.11	277.00	3872.00	4455	20230203	-29.41	2540	20231004	23.82	3190	-1.41	20240109	3000	4.83	20240104	4455	-29.41	20230203	2540	23.82	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
68	20240110	100907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-40	5	-1.26	76143385	24153	13.77	3180	3180	3130	4130	2230	3180	3152.54	2.96	-8607	-6446	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	981	11.34	0.81	12	0.08	277.00	3872.00	4455	20230203	-29.52	2540	20231004	23.62	3190	-1.57	20240109	3000	4.67	20240104	4455	-29.52	20230203	2540	23.62	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
69	20240110	090907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3150	-30	5	-0.94	14413500	4552	2.59	3180	3180	3150	4130	2230	3180	3166.41	2.96	-8607	-3177	3223	3201	3168	3146	3113	3212	3157	156	950	500	2350	5	1	31257770	985	11.37	0.81	12	0.01	277.00	3872.00	4455	20230203	-29.29	2540	20231004	24.02	3190	-1.25	20240109	3000	5.00	20240104	4455	-29.29	20230203	2540	24.02	20231004	6.06	N	201490	500	156 억	925239	N	N	1	N	N
70	20240109	160905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3180	45	2	1.44	548137345	173340	82.04	3150	3190	3135	4075	2195	3135	3161.97	2.78	-848	65062	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	994	11.48	0.82	12	0.55	277.00	3872.00	4455	20230203	-28.62	2540	20231004	25.20	3190	-0.31	20240109	3000	6.00	20240104	4455	-28.62	20230203	2540	25.20	20231004	6.05	N	201490	500	156 억	868389	N	N	1	N	N
71	20240109	150906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3175	40	2	1.28	506941975	160378	75.91	3150	3190	3135	4075	2195	3135	3160.92	2.78	-848	64120	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	992	11.46	0.82	12	0.51	277.00	3872.00	4455	20230203	-28.73	2540	20231004	25.00	3190	-0.47	20240109	3000	5.83	20240104	4455	-28.73	20230203	2540	25.00	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
72	20240109	140906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3170	35	2	1.12	359753305	114028	53.97	3150	3175	3135	4075	2195	3135	3154.96	2.78	-848	50849	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	991	11.44	0.82	12	0.36	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	3180	-0.31	20240103	3000	5.67	20240104	4455	-28.84	20230203	2540	24.80	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
73	20240109	130906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3170	35	2	1.12	338676295	107373	50.82	3150	3175	3135	4075	2195	3135	3154.20	2.78	-848	49514	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	991	11.44	0.82	12	0.34	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	3180	-0.31	20240103	3000	5.67	20240104	4455	-28.84	20230203	2540	24.80	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
74	20240109	120913	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3155	20	2	0.64	281700740	89331	42.28	3150	3165	3135	4075	2195	3135	3153.45	2.78	-848	43208	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	986	11.39	0.81	12	0.29	277.00	3872.00	4455	20230203	-29.18	2540	20231004	24.21	3180	-0.79	20240103	3000	5.17	20240104	4455	-29.18	20230203	2540	24.21	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
75	20240109	110908	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3160	25	2	0.80	236525385	75016	35.50	3150	3165	3135	4075	2195	3135	3153.00	2.78	-848	37298	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	988	11.41	0.82	12	0.24	277.00	3872.00	4455	20230203	-29.07	2540	20231004	24.41	3180	-0.63	20240103	3000	5.33	20240104	4455	-29.07	20230203	2540	24.41	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
76	20240109	100906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3160	25	2	0.80	188463145	59792	28.30	3150	3165	3135	4075	2195	3135	3151.98	2.78	-848	30076	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	988	11.41	0.82	12	0.19	277.00	3872.00	4455	20230203	-29.07	2540	20231004	24.41	3180	-0.63	20240103	3000	5.33	20240104	4455	-29.07	20230203	2540	24.41	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
77	20240109	090907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	5	2	0.16	18926335	6007	2.84	3150	3165	3135	4075	2195	3135	3150.71	2.78	-848	-905	3221	3177	3116	3072	3011	3200	3095	156	940	500	2310	5	1	31257770	981	11.34	0.81	12	0.02	277.00	3872.00	4455	20230203	-29.52	2540	20231004	23.62	3180	-1.26	20240103	3000	4.67	20240104	4455	-29.52	20230203	2540	23.62	20231004	6.05	N	201490	500	156 억	868389	N	N	0	N	N
78	20240108	160905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	35	2	1.13	636742615	204457	104.70	3065	3160	3055	4030	2170	3100	3114.31	2.67	-5912	37153	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	980	11.32	0.81	12	0.65	277.00	3872.00	4455	20230203	-29.63	2540	20231004	23.43	3180	-1.42	20240103	3000	4.50	20240104	4455	-29.63	20230203	2540	23.43	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
79	20240108	150906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	20	2	0.65	603856495	193922	99.30	3065	3160	3055	4030	2170	3100	3113.91	2.67	-5912	38107	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	975	11.26	0.81	12	0.62	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	3180	-1.89	20240103	3000	4.00	20240104	4455	-29.97	20230203	2540	22.83	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
80	20240108	140905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3115	15	2	0.48	527021570	169200	86.64	3065	3160	3055	4030	2170	3100	3114.78	2.67	-5912	31182	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	974	11.25	0.80	12	0.54	277.00	3872.00	4455	20230203	-30.08	2540	20231004	22.64	3180	-2.04	20240103	3000	3.83	20240104	4455	-30.08	20230203	2540	22.64	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
81	20240108	130905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	35	2	1.13	462262425	148418	76.00	3065	3160	3055	4030	2170	3100	3114.60	2.67	-5912	28253	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	980	11.32	0.81	12	0.47	277.00	3872.00	4455	20230203	-29.63	2540	20231004	23.43	3180	-1.42	20240103	3000	4.50	20240104	4455	-29.63	20230203	2540	23.43	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
82	20240108	120906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	25	2	0.81	275211535	88824	45.49	3065	3125	3055	4030	2170	3100	3098.39	2.67	-5912	26154	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	977	11.28	0.81	12	0.28	277.00	3872.00	4455	20230203	-29.85	2540	20231004	23.03	3180	-1.73	20240103	3000	4.17	20240104	4455	-29.85	20230203	2540	23.03	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
83	20240108	110907	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-5	5	-0.16	105311940	34214	17.52	3065	3105	3055	4030	2170	3100	3078.04	2.67	-5912	12938	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	967	11.17	0.80	12	0.11	277.00	3872.00	4455	20230203	-30.53	2540	20231004	21.85	3180	-2.67	20240103	3000	3.17	20240104	4455	-30.53	20230203	2540	21.85	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
84	20240108	100906	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-15	5	-0.48	67264750	21895	11.21	3065	3100	3055	4030	2170	3100	3072.15	2.67	-5912	9419	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	964	11.14	0.80	12	0.07	277.00	3872.00	4455	20230203	-30.75	2540	20231004	21.46	3180	-2.99	20240103	3000	2.83	20240104	4455	-30.75	20230203	2540	21.46	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
85	20240108	090904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-25	5	-0.81	1893615	615	0.31	3065	3100	3065	4030	2170	3100	3079.05	2.67	-5912	-90	3200	3150	3075	3025	2950	3175	3050	156	930	500	2290	5	1	31257770	961	11.10	0.79	12	0.00	277.00	3872.00	4455	20230203	-30.98	2540	20231004	21.06	3180	-3.30	20240103	3000	2.50	20240104	4455	-30.98	20230203	2540	21.06	20231004	6.11	N	201490	500	156 억	833982	N	N	0	N	N
86	20240105	160904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	90	2	2.99	594100700	194140	110.86	3005	3125	3000	3910	2110	3010	3060.16	2.55	0	39900	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	969	11.19	0.80	12	0.62	277.00	3872.00	4455	20230203	-30.42	2540	20231004	22.05	3180	-2.52	20240103	3000	3.33	20240105	4455	-30.42	20230203	2540	22.05	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
87	20240105	150905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	60	2	1.99	557272670	182223	104.06	3005	3125	3000	3910	2110	3010	3058.19	2.55	0	41136	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	960	11.08	0.79	12	0.58	277.00	3872.00	4455	20230203	-31.09	2540	20231004	20.87	3180	-3.46	20240103	3000	2.33	20240105	4455	-31.09	20230203	2540	20.87	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
88	20240105	140902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	60	2	1.99	468751055	153264	87.52	3005	3125	3000	3910	2110	3010	3058.46	2.55	0	29143	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	960	11.08	0.79	12	0.49	277.00	3872.00	4455	20230203	-31.09	2540	20231004	20.87	3180	-3.46	20240103	3000	2.33	20240105	4455	-31.09	20230203	2540	20.87	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
89	20240105	130904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	85	2	2.82	462094220	151096	86.28	3005	3125	3000	3910	2110	3010	3058.28	2.55	0	28255	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	967	11.17	0.80	12	0.48	277.00	3872.00	4455	20230203	-30.53	2540	20231004	21.85	3180	-2.67	20240103	3000	3.17	20240105	4455	-30.53	20230203	2540	21.85	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
90	20240105	120904	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	90	2	2.99	390519030	127898	73.03	3005	3125	3000	3910	2110	3010	3053.36	2.55	0	25377	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	969	11.19	0.80	12	0.41	277.00	3872.00	4455	20230203	-30.42	2540	20231004	22.05	3180	-2.52	20240103	3000	3.33	20240105	4455	-30.42	20230203	2540	22.05	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
91	20240105	110902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	50	2	1.66	247759810	81716	46.66	3005	3060	3000	3910	2110	3010	3031.96	2.55	0	16263	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	956	11.05	0.79	12	0.26	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	3180	-3.77	20240103	3000	2.00	20240105	4455	-31.31	20230203	2540	20.47	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
92	20240105	100905	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	30	2	1.00	87095650	28871	16.49	3005	3050	3000	3910	2110	3010	3016.72	2.55	0	-3777	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	950	10.97	0.79	12	0.09	277.00	3872.00	4455	20230203	-31.76	2540	20231004	19.69	3180	-4.40	20240103	3000	1.33	20240105	4455	-31.76	20230203	2540	19.69	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
93	20240105	090902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	5	2	0.17	16029145	5332	3.04	3005	3050	3000	3910	2110	3010	3006.22	2.55	0	-2310	3136	3072	3036	2972	2936	3055	2955	156	900	500	2220	5	1	31257770	942	10.88	0.78	12	0.02	277.00	3872.00	4455	20230203	-32.32	2540	20231004	18.70	3180	-5.19	20240103	3000	0.50	20240105	4455	-32.32	20230203	2540	18.70	20231004	6.11	N	201490	500	156 억	797484	N	N	0	N	N
94	20240104	160900	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-110	5	-3.53	526566615	173631	86.16	3100	3100	3000	4055	2185	3120	3032.71	2.61	0	-21753	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	941	10.87	0.78	12	0.56	277.00	3872.00	4455	20230203	-32.44	2540	20231004	18.50	3180	-5.35	20240103	3000	0.33	20240104	4455	-32.44	20230203	2540	18.50	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
95	20240104	150901	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3020	-100	5	-3.21	511975415	168783	83.75	3100	3100	3000	4055	2185	3120	3033.28	2.61	0	-20027	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	944	10.90	0.78	12	0.54	277.00	3872.00	4455	20230203	-32.21	2540	20231004	18.90	3180	-5.03	20240103	3000	0.67	20240104	4455	-32.21	20230203	2540	18.90	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
96	20240104	140902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-105	5	-3.37	459602265	151380	75.11	3100	3100	3000	4055	2185	3120	3036.02	2.61	0	-14872	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	942	10.88	0.78	12	0.48	277.00	3872.00	4455	20230203	-32.32	2540	20231004	18.70	3180	-5.19	20240103	3000	0.50	20240104	4455	-32.32	20230203	2540	18.70	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
97	20240104	130902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-70	5	-2.24	376672710	123910	61.48	3100	3100	3000	4055	2185	3120	3039.82	2.61	0	-15466	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	953	11.01	0.79	12	0.40	277.00	3872.00	4455	20230203	-31.54	2540	20231004	20.08	3180	-4.09	20240103	3000	1.67	20240104	4455	-31.54	20230203	2540	20.08	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
98	20240104	120900	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-85	5	-2.72	338895405	111510	55.33	3100	3100	3000	4055	2185	3120	3039.07	2.61	0	-15255	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	949	10.96	0.78	12	0.36	277.00	3872.00	4455	20230203	-31.87	2540	20231004	19.49	3180	-4.56	20240103	3000	1.17	20240104	4455	-31.87	20230203	2540	19.49	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
99	20240104	110859	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	-90	5	-2.88	182190480	59422	29.48	3100	3100	3030	4055	2185	3120	3065.94	2.61	0	-29287	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	947	10.94	0.78	12	0.19	277.00	3872.00	4455	20230203	-31.99	2540	20231004	19.29	3180	-4.72	20240103	3005	0.83	20240103	4455	-31.99	20230203	2540	19.29	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
100	20240104	100859	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-55	5	-1.76	110250720	35811	17.77	3100	3100	3065	4055	2185	3120	3078.55	2.61	0	-17032	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	958	11.06	0.79	12	0.11	277.00	3872.00	4455	20230203	-31.20	2540	20231004	20.67	3180	-3.62	20240103	3005	2.00	20240103	4455	-31.20	20230203	2540	20.67	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
101	20240104	090902	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-40	5	-1.28	21224655	6881	3.41	3100	3100	3070	4055	2185	3120	3083.94	2.61	0	-3243	3276	3197	3101	3022	2926	3237	3062	156	935	500	2300	5	1	31257770	963	11.12	0.80	12	0.02	277.00	3872.00	4455	20230203	-30.86	2540	20231004	21.26	3180	-3.14	20240103	3005	2.50	20240103	4455	-30.86	20230203	2540	21.26	20231004	6.11	N	201490	500	156 억	816936	N	N	0	N	N
102	20240103	160858	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	35	2	1.13	614808645	199460	136.17	3050	3180	3005	4010	2160	3085	3082.37	2.46	-5826	48658	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	975	11.26	0.81	12	0.64	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	3180	-1.89	20240103	3005	3.83	20240103	4455	-29.97	20230203	2540	22.83	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
103	20240103	150856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	15	2	0.49	592078105	192165	131.19	3050	3180	3005	4010	2160	3085	3081.09	2.46	-5826	49361	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	969	11.19	0.80	12	0.61	277.00	3872.00	4455	20230203	-30.42	2540	20231004	22.05	3180	-2.52	20240103	3005	3.16	20240103	4455	-30.42	20230203	2540	22.05	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
104	20240103	140854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-20	5	-0.65	321670580	105185	71.81	3050	3085	3005	4010	2160	3085	3058.14	2.46	-5826	38708	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	958	11.06	0.79	12	0.34	277.00	3872.00	4455	20230203	-31.20	2540	20231004	20.67	3095	-0.97	20240102	3005	2.00	20240103	4455	-31.20	20230203	2540	20.67	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
105	20240103	130856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-10	5	-0.32	237394270	77670	53.02	3050	3085	3005	4010	2160	3085	3056.45	2.46	-5826	17649	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	961	11.10	0.79	12	0.25	277.00	3872.00	4455	20230203	-30.98	2540	20231004	21.06	3095	-0.65	20240102	3005	2.33	20240103	4455	-30.98	20230203	2540	21.06	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
106	20240103	120859	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-20	5	-0.65	179518330	58777	40.13	3050	3085	3005	4010	2160	3085	3054.23	2.46	-5826	6659	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	958	11.06	0.79	12	0.19	277.00	3872.00	4455	20230203	-31.20	2540	20231004	20.67	3095	-0.97	20240102	3005	2.00	20240103	4455	-31.20	20230203	2540	20.67	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
107	20240103	110855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	-25	5	-0.81	148932390	48800	33.31	3050	3080	3005	4010	2160	3085	3051.89	2.46	-5826	2440	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	956	11.05	0.79	12	0.16	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	3095	-1.13	20240102	3005	1.83	20240103	4455	-31.31	20230203	2540	20.47	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
108	20240103	100855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-35	5	-1.13	125240235	41026	28.01	3050	3080	3005	4010	2160	3085	3052.70	2.46	-5826	1645	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	953	11.01	0.79	12	0.13	277.00	3872.00	4455	20230203	-31.54	2540	20231004	20.08	3095	-1.45	20240102	3005	1.50	20240103	4455	-31.54	20230203	2540	20.08	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
109	20240103	090856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	-30	5	-0.97	38238105	12594	8.60	3050	3075	3005	4010	2160	3085	3036.22	2.46	-5826	143	3141	3112	3066	3037	2991	3127	3052	156	925	500	2280	5	1	31257770	955	11.03	0.79	12	0.04	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	3095	-1.29	20240102	3005	1.66	20240103	4455	-31.43	20230203	2540	20.28	20231004	5.98	N	201490	500	156 억	768194	N	N	1	N	N
110	20240102	160854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	25	2	0.82	448797205	146393	83.53	3060	3095	3020	3975	2145	3060	3065.68	2.30	0	54453	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	964	11.14	0.80	12	0.47	277.00	3872.00	4455	20230203	-30.75	2540	20231004	21.46	3095	-0.32	20240102	3020	2.15	20240102	4455	-30.75	20230203	2540	21.46	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
111	20240102	150854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	20	2	0.65	385403935	125715	71.73	3060	3095	3020	3975	2145	3060	3065.70	2.30	0	48116	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	963	11.12	0.80	12	0.40	277.00	3872.00	4455	20230203	-30.86	2540	20231004	21.26	3095	-0.48	20240102	3020	1.99	20240102	4455	-30.86	20230203	2540	21.26	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
112	20240102	140855	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	5	2	0.16	294063855	95906	54.73	3060	3095	3020	3975	2145	3060	3066.17	2.30	0	29874	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	958	11.06	0.79	12	0.31	277.00	3872.00	4455	20230203	-31.20	2540	20231004	20.67	3095	-0.97	20240102	3020	1.49	20240102	4455	-31.20	20230203	2540	20.67	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
113	20240102	130849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	30	2	0.98	243866520	79540	45.39	3060	3095	3020	3975	2145	3060	3065.96	2.30	0	23547	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	966	11.16	0.80	12	0.25	277.00	3872.00	4455	20230203	-30.64	2540	20231004	21.65	3095	-0.16	20240102	3020	2.32	20240102	4455	-30.64	20230203	2540	21.65	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
114	20240102	120848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	15	2	0.49	177915925	58153	33.18	3060	3080	3020	3975	2145	3060	3059.45	2.30	0	14014	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	961	11.10	0.79	12	0.19	277.00	3872.00	4455	20230203	-30.98	2540	20231004	21.06	3080	-0.16	20240102	3020	1.82	20240102	4455	-30.98	20230203	2540	21.06	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
115	20240102	110849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	-5	5	-0.16	133085470	43513	24.83	3060	3080	3020	3975	2145	3060	3058.52	2.30	0	4809	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	955	11.03	0.79	12	0.14	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	3080	-0.81	20240102	3020	1.16	20240102	4455	-31.43	20230203	2540	20.28	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
116	20240102	100840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3055	-5	5	-0.16	26794105	8774	5.01	3060	3065	3020	3975	2145	3060	3053.81	2.30	0	849	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	955	11.03	0.79	12	0.03	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	3065	-0.33	20240102	3020	1.16	20240102	4455	-31.43	20230203	2540	20.28	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N
117	20240102	090829	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	0	3	0.00	0	0	0.00	0	0	0	3975	2145	3060	0.00	2.30	0	0	3153	3106	3013	2966	2873	3130	2990	156	915	500	2260	5	1	31257770	956	11.05	0.79	12	0.00	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	0	0.00	0	0	0.00	0	4455	-31.31	20230203	2540	20.47	20231004	6.05	N	201490	500	156 억	719560	N	N	1	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History