KissMeData/060570/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	120601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3495	-185	5	-5.03	14587593865	3901009	94.68	3990	4000	3460	4780	2580	3680	3739.44	2.61	0	-169533	3923	3801	3658	3536	3393	3730	3465	378	1100	500	2280	5	1	75621573	2643	8.96	1.46	12	5.16	390.00	2397.00	4900	20230208	-28.67	2665	20231030	31.14	4000	-12.62	20240123	2845	22.85	20240104	4900	-28.67	20230208	2665	31.14	20231030	0.50	N	060570	500	378 억	1976601	N	N	3	N	N
3	20240123	110559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3585	-95	5	-2.58	13073015720	3470549	84.23	3990	4000	3545	4780	2580	3680	3766.84	2.61	0	-181745	3923	3801	3658	3536	3393	3730	3465	378	1100	500	2280	5	1	75621573	2711	9.19	1.50	12	4.59	390.00	2397.00	4900	20230208	-26.84	2665	20231030	34.52	4000	-10.38	20240123	2845	26.01	20240104	4900	-26.84	20230208	2665	34.52	20231030	0.50	N	060570	500	378 억	1976601	N	N	3	N	N
4	20240123	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3635	-45	5	-1.22	11926722800	3151153	76.48	3990	4000	3595	4780	2580	3680	3784.88	2.61	0	-176966	3923	3801	3658	3536	3393	3730	3465	378	1100	500	2280	5	1	75621573	2749	9.32	1.52	12	4.17	390.00	2397.00	4900	20230208	-25.82	2665	20231030	36.40	4000	-9.12	20240123	2845	27.77	20240104	4900	-25.82	20230208	2665	36.40	20231030	0.50	N	060570	500	378 억	1976601	N	N	3	N	N
5	20240123	090559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3745	65	2	1.77	6470991455	1668010	40.48	3990	4000	3715	4780	2580	3680	3879.47	2.61	0	-150284	3923	3801	3658	3536	3393	3730	3465	378	1100	500	2280	5	1	75621573	2832	9.60	1.56	12	2.21	390.00	2397.00	4900	20230208	-23.57	2665	20231030	40.53	4000	-6.38	20240123	2845	31.63	20240104	4900	-23.57	20230208	2665	40.53	20231030	0.50	N	060570	500	378 억	1976601	N	N	3	N	N
6	20240119	160555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3715	710	2	23.63	69695807085	19426930	12690.04	3040	3835	3025	3905	2105	3005	3587.36	2.77	0	-201044	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2809	9.53	1.55	12	25.69	390.00	2397.00	4900	20230208	-24.18	2665	20231030	39.40	3835	-3.13	20240119	2845	30.58	20240104	4900	-24.18	20230208	2665	39.40	20231030	0.47	N	060570	500	378 억	2095664	N	N	8	N	N
7	20240119	150556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3580	575	2	19.13	66563007645	18572377	12131.83	3040	3835	3025	3905	2105	3005	3583.98	2.77	0	-141876	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2707	9.18	1.49	12	24.56	390.00	2397.00	4900	20230208	-26.94	2665	20231030	34.33	3835	-6.65	20240119	2845	25.83	20240104	4900	-26.94	20230208	2665	34.33	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
8	20240119	140556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3615	610	2	20.30	61846026615	17269808	11280.97	3040	3835	3025	3905	2105	3005	3581.16	2.77	0	-112874	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2734	9.27	1.51	12	22.84	390.00	2397.00	4900	20230208	-26.22	2665	20231030	35.65	3835	-5.74	20240119	2845	27.07	20240104	4900	-26.22	20230208	2665	35.65	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
9	20240119	130556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3550	545	2	18.14	46602898375	13071394	8538.48	3040	3835	3025	3905	2105	3005	3565.26	2.77	0	-260112	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2685	9.10	1.48	12	17.29	390.00	2397.00	4900	20230208	-27.55	2665	20231030	33.21	3835	-7.43	20240119	2845	24.78	20240104	4900	-27.55	20230208	2665	33.21	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
10	20240119	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3710	705	2	23.46	27226404330	7866093	5138.28	3040	3715	3025	3905	2105	3005	3461.24	2.77	0	-231744	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2806	9.51	1.55	12	10.40	390.00	2397.00	4900	20230208	-24.29	2665	20231030	39.21	3715	-0.13	20240119	2845	30.40	20240104	4900	-24.29	20230208	2665	39.21	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
11	20240119	110558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	160	2	5.32	3509263375	1102689	720.30	3040	3300	3025	3905	2105	3005	3182.46	2.77	0	5174	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2393	8.12	1.32	12	1.46	390.00	2397.00	4900	20230208	-35.41	2665	20231030	18.76	3300	-4.09	20240119	2845	11.25	20240104	4900	-35.41	20230208	2665	18.76	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
12	20240119	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3165	160	2	5.32	1058181685	337304	220.33	3040	3185	3025	3905	2105	3005	3137.18	2.77	0	56992	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2393	8.12	1.32	12	0.45	390.00	2397.00	4900	20230208	-35.41	2665	20231030	18.76	3185	-0.63	20240119	2845	11.25	20240104	4900	-35.41	20230208	2665	18.76	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
13	20240119	090554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	65	2	2.16	40057965	13074	8.54	3040	3090	3025	3905	2105	3005	3063.94	2.77	0	3967	3165	3085	3015	2935	2865	3125	2975	378	900	500	1860	5	1	75621573	2322	7.87	1.28	12	0.02	390.00	2397.00	4900	20230208	-37.35	2665	20231030	15.20	3110	-1.29	20240111	2845	7.91	20240104	4900	-37.35	20230208	2665	15.20	20231030	0.47	N	060570	500	378 억	2095664	N	N	11	N	N
14	20240118	160554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	10	2	0.33	455113175	149935	108.43	2965	3095	2945	3890	2100	2995	3035.41	2.75	0	18477	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2272	7.71	1.25	12	0.20	390.00	2397.00	4900	20230208	-38.67	2665	20231030	12.76	3110	-3.38	20240111	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.53	N	060570	500	378 억	2076784	N	N	11	N	N
15	20240118	150554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3025	30	2	1.00	434318560	143046	103.45	2965	3095	2945	3890	2100	2995	3036.22	2.75	0	15532	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2288	7.76	1.26	12	0.19	390.00	2397.00	4900	20230208	-38.27	2665	20231030	13.51	3110	-2.73	20240111	2845	6.33	20240104	4900	-38.27	20230208	2665	13.51	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
16	20240118	140555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	5	2	0.17	416435790	137111	99.16	2965	3095	2945	3890	2100	2995	3037.22	2.75	0	13785	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2269	7.69	1.25	12	0.18	390.00	2397.00	4900	20230208	-38.78	2665	20231030	12.57	3110	-3.54	20240111	2845	5.45	20240104	4900	-38.78	20230208	2665	12.57	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
17	20240118	130554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	40	2	1.34	334003720	109742	79.37	2965	3095	2945	3890	2100	2995	3043.54	2.75	0	11150	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2295	7.78	1.27	12	0.15	390.00	2397.00	4900	20230208	-38.06	2665	20231030	13.88	3110	-2.41	20240111	2845	6.68	20240104	4900	-38.06	20230208	2665	13.88	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
18	20240118	120556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	50	2	1.67	324179135	106502	77.02	2965	3095	2945	3890	2100	2995	3043.88	2.75	0	11318	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2303	7.81	1.27	12	0.14	390.00	2397.00	4900	20230208	-37.86	2665	20231030	14.26	3110	-2.09	20240111	2845	7.03	20240104	4900	-37.86	20230208	2665	14.26	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
19	20240118	110556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	55	2	1.84	293874530	96546	69.82	2965	3095	2945	3890	2100	2995	3043.88	2.75	0	11885	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2306	7.82	1.27	12	0.13	390.00	2397.00	4900	20230208	-37.76	2665	20231030	14.45	3110	-1.93	20240111	2845	7.21	20240104	4900	-37.76	20230208	2665	14.45	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
20	20240118	100554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	65	2	2.17	170065975	56248	40.68	2965	3080	2945	3890	2100	2995	3023.50	2.75	0	7981	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2314	7.85	1.28	12	0.07	390.00	2397.00	4900	20230208	-37.55	2665	20231030	14.82	3110	-1.61	20240111	2845	7.56	20240104	4900	-37.55	20230208	2665	14.82	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
21	20240118	090554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	-30	5	-1.00	6441600	2179	1.58	2965	2965	2950	3890	2100	2995	2956.22	2.75	0	231	3098	3046	2963	2911	2828	3005	2870	378	895	500	1850	5	1	75621573	2242	7.60	1.24	12	0.00	390.00	2397.00	4900	20230208	-39.49	2665	20231030	11.26	3110	-4.66	20240111	2845	4.22	20240104	4900	-39.49	20230208	2665	11.26	20231030	0.53	N	060570	500	378 억	2076784	N	N	15	N	N
22	20240117	160553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-25	5	-0.83	399771415	136208	44.37	3000	3015	2880	3925	2115	3020	2934.43	2.84	0	-68876	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2265	7.68	1.25	12	0.18	390.00	2397.00	4900	20230208	-38.88	2665	20231030	12.38	3110	-3.70	20240111	2845	5.27	20240104	4900	-38.88	20230208	2665	12.38	20231030	0.53	N	060570	500	378 억	2148046	N	N	15	N	N
23	20240117	150555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-120	5	-3.97	335662610	114724	37.37	3000	3015	2880	3925	2115	3020	2925.83	2.84	0	-62978	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2193	7.44	1.21	12	0.15	390.00	2397.00	4900	20230208	-40.82	2665	20231030	8.82	3110	-6.75	20240111	2845	1.93	20240104	4900	-40.82	20230208	2665	8.82	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
24	20240117	140554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-110	5	-3.64	314340660	107377	34.98	3000	3015	2880	3925	2115	3020	2927.45	2.84	0	-57516	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2201	7.46	1.21	12	0.14	390.00	2397.00	4900	20230208	-40.61	2665	20231030	9.19	3110	-6.43	20240111	2845	2.28	20240104	4900	-40.61	20230208	2665	9.19	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
25	20240117	130554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-125	5	-4.14	264973235	90319	29.42	3000	3015	2895	3925	2115	3020	2933.75	2.84	0	-54158	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2189	7.42	1.21	12	0.12	390.00	2397.00	4900	20230208	-40.92	2665	20231030	8.63	3110	-6.91	20240111	2845	1.76	20240104	4900	-40.92	20230208	2665	8.63	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
26	20240117	120555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-115	5	-3.81	219903140	74795	24.37	3000	3015	2900	3925	2115	3020	2940.08	2.84	0	-41732	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2197	7.45	1.21	12	0.10	390.00	2397.00	4900	20230208	-40.71	2665	20231030	9.01	3110	-6.59	20240111	2845	2.11	20240104	4900	-40.71	20230208	2665	9.01	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
27	20240117	110555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-85	5	-2.81	135524010	45855	14.94	3000	3015	2930	3925	2115	3020	2955.49	2.84	0	-25501	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2219	7.53	1.22	12	0.06	390.00	2397.00	4900	20230208	-40.10	2665	20231030	10.13	3110	-5.63	20240111	2845	3.16	20240104	4900	-40.10	20230208	2665	10.13	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
28	20240117	100552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-90	5	-2.98	111915420	37813	12.32	3000	3015	2930	3925	2115	3020	2959.71	2.84	0	-21976	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2216	7.51	1.22	12	0.05	390.00	2397.00	4900	20230208	-40.20	2665	20231030	9.94	3110	-5.79	20240111	2845	2.99	20240104	4900	-40.20	20230208	2665	9.94	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
29	20240117	090554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-20	5	-0.66	12601560	4200	1.37	3000	3005	3000	3925	2115	3020	3000.37	2.84	0	-505	3200	3110	3000	2910	2800	3155	2955	378	905	500	1870	5	1	75621573	2269	7.69	1.25	12	0.01	390.00	2397.00	4900	20230208	-38.78	2665	20231030	12.57	3110	-3.54	20240111	2845	5.45	20240104	4900	-38.78	20230208	2665	12.57	20231030	0.53	N	060570	500	378 억	2148046	N	N	22	N	N
30	20240116	160552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	0	3	0.00	905869100	306722	588.35	3000	3090	2890	3925	2115	3020	2953.35	2.70	0	108195	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2284	7.74	1.26	12	0.41	390.00	2397.00	4900	20230208	-38.37	2665	20231030	13.32	3110	-2.89	20240111	2845	6.15	20240104	4900	-38.37	20230208	2665	13.32	20231030	0.53	N	060570	500	378 억	2039854	N	N	22	N	N
31	20240116	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-5	5	-0.17	898203590	304178	583.47	3000	3090	2890	3925	2115	3020	2952.89	2.70	0	109031	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2280	7.73	1.26	12	0.40	390.00	2397.00	4900	20230208	-38.47	2665	20231030	13.13	3110	-3.05	20240111	2845	5.98	20240104	4900	-38.47	20230208	2665	13.13	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
32	20240116	140553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-5	5	-0.17	865066365	293112	562.24	3000	3090	2890	3925	2115	3020	2951.32	2.70	0	107259	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2280	7.73	1.26	12	0.39	390.00	2397.00	4900	20230208	-38.47	2665	20231030	13.13	3110	-3.05	20240111	2845	5.98	20240104	4900	-38.47	20230208	2665	13.13	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
33	20240116	130553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	-10	5	-0.33	856509545	290271	556.79	3000	3090	2890	3925	2115	3020	2950.72	2.70	0	108684	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2276	7.72	1.26	12	0.38	390.00	2397.00	4900	20230208	-38.57	2665	20231030	12.95	3110	-3.22	20240111	2845	5.80	20240104	4900	-38.57	20230208	2665	12.95	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
34	20240116	120552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-20	5	-0.66	835186570	283189	543.20	3000	3090	2890	3925	2115	3020	2949.22	2.70	0	110944	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2269	7.69	1.25	12	0.37	390.00	2397.00	4900	20230208	-38.78	2665	20231030	12.57	3110	-3.54	20240111	2845	5.45	20240104	4900	-38.78	20230208	2665	12.57	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
35	20240116	110551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-35	5	-1.16	796249345	270169	518.23	3000	3090	2890	3925	2115	3020	2947.23	2.70	0	108264	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2257	7.65	1.25	12	0.36	390.00	2397.00	4900	20230208	-39.08	2665	20231030	12.01	3110	-4.02	20240111	2845	4.92	20240104	4900	-39.08	20230208	2665	12.01	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
36	20240116	100551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-5	5	-0.17	78227440	25677	49.25	3000	3090	3000	3925	2115	3020	3046.60	2.70	0	-735	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2280	7.73	1.26	12	0.03	390.00	2397.00	4900	20230208	-38.47	2665	20231030	13.13	3110	-3.05	20240111	2845	5.98	20240104	4900	-38.47	20230208	2665	13.13	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
37	20240116	090550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	35	2	1.16	3462425	1151	2.21	3000	3060	3000	3925	2115	3020	3008.19	2.70	0	445	3076	3047	3016	2987	2956	3032	2972	378	905	500	1870	5	1	75621573	2310	7.83	1.27	12	0.00	390.00	2397.00	4900	20230208	-37.65	2665	20231030	14.63	3110	-1.77	20240111	2845	7.38	20240104	4900	-37.65	20230208	2665	14.63	20231030	0.53	N	060570	500	378 억	2039854	N	N	0	N	N
38	20240115	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-5	5	-0.17	152937140	50860	51.02	3025	3045	2985	3930	2120	3025	3007.02	2.70	0	-311	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2284	7.74	1.26	12	0.07	390.00	2397.00	4900	20230208	-38.37	2665	20231030	13.32	3110	-2.89	20240111	2845	6.15	20240104	4900	-38.37	20230208	2665	13.32	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
39	20240115	150551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3025	0	3	0.00	137804140	45841	45.98	3025	3045	2985	3930	2120	3025	3006.13	2.70	0	-3282	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2288	7.76	1.26	12	0.06	390.00	2397.00	4900	20230208	-38.27	2665	20231030	13.51	3110	-2.73	20240111	2845	6.33	20240104	4900	-38.27	20230208	2665	13.51	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
40	20240115	140552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-5	5	-0.17	111567050	37137	37.25	3025	3045	2985	3930	2120	3025	3004.20	2.70	0	-4057	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2284	7.74	1.26	12	0.05	390.00	2397.00	4900	20230208	-38.37	2665	20231030	13.32	3110	-2.89	20240111	2845	6.15	20240104	4900	-38.37	20230208	2665	13.32	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
41	20240115	130550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-30	5	-0.99	94276885	31375	31.47	3025	3045	2990	3930	2120	3025	3004.84	2.70	0	-4780	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2265	7.68	1.25	12	0.04	390.00	2397.00	4900	20230208	-38.88	2665	20231030	12.38	3110	-3.70	20240111	2845	5.27	20240104	4900	-38.88	20230208	2665	12.38	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
42	20240115	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-20	5	-0.66	81717590	27192	27.27	3025	3045	2990	3930	2120	3025	3005.21	2.70	0	-4358	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2272	7.71	1.25	12	0.04	390.00	2397.00	4900	20230208	-38.67	2665	20231030	12.76	3110	-3.38	20240111	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
43	20240115	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-25	5	-0.83	61246445	20356	20.42	3025	3045	2990	3930	2120	3025	3008.77	2.70	0	-2515	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2269	7.69	1.25	12	0.03	390.00	2397.00	4900	20230208	-38.78	2665	20231030	12.57	3110	-3.54	20240111	2845	5.45	20240104	4900	-38.78	20230208	2665	12.57	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
44	20240115	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	-15	5	-0.50	40406915	13406	13.45	3025	3045	3000	3930	2120	3025	3014.09	2.70	0	-1389	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2276	7.72	1.26	12	0.02	390.00	2397.00	4900	20230208	-38.57	2665	20231030	12.95	3110	-3.22	20240111	2845	5.80	20240104	4900	-38.57	20230208	2665	12.95	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
45	20240115	090550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-20	5	-0.66	17298430	5728	5.75	3025	3045	3005	3930	2120	3025	3019.98	2.70	0	-1117	3151	3087	3041	2977	2931	3065	2955	378	905	500	1870	5	1	75621573	2272	7.71	1.25	12	0.01	390.00	2397.00	4900	20230208	-38.67	2665	20231030	12.76	3110	-3.38	20240111	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.48	N	060570	500	378 억	2040148	N	N	0	N	N
46	20240112	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3025	-80	5	-2.58	302115425	99639	45.74	3105	3105	2995	4035	2175	3105	3032.11	2.72	0	-18979	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2288	7.76	1.26	12	0.13	390.00	2397.00	4900	20230208	-38.27	2665	20231030	13.51	3110	-2.73	20240111	2845	6.33	20240104	4900	-38.27	20230208	2665	13.51	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
47	20240112	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-85	5	-2.74	292313460	96395	44.26	3105	3105	2995	4035	2175	3105	3032.45	2.72	0	-19229	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2284	7.74	1.26	12	0.13	390.00	2397.00	4900	20230208	-38.37	2665	20231030	13.32	3110	-2.89	20240111	2845	6.15	20240104	4900	-38.37	20230208	2665	13.32	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
48	20240112	140548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-90	5	-2.90	277093115	91348	41.94	3105	3105	2995	4035	2175	3105	3033.38	2.72	0	-16551	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2280	7.73	1.26	12	0.12	390.00	2397.00	4900	20230208	-38.47	2665	20231030	13.13	3110	-3.05	20240111	2845	5.98	20240104	4900	-38.47	20230208	2665	13.13	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
49	20240112	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3020	-85	5	-2.74	238732860	78614	36.09	3105	3105	2995	4035	2175	3105	3036.77	2.72	0	-11608	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2284	7.74	1.26	12	0.10	390.00	2397.00	4900	20230208	-38.37	2665	20231030	13.32	3110	-2.89	20240111	2845	6.15	20240104	4900	-38.37	20230208	2665	13.32	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
50	20240112	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	-75	5	-2.42	224452325	73885	33.92	3105	3105	2995	4035	2175	3105	3037.86	2.72	0	-10570	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2291	7.77	1.26	12	0.10	390.00	2397.00	4900	20230208	-38.16	2665	20231030	13.70	3110	-2.57	20240111	2845	6.50	20240104	4900	-38.16	20230208	2665	13.70	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
51	20240112	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	-95	5	-3.06	213125330	70132	32.20	3105	3105	2995	4035	2175	3105	3038.92	2.72	0	-10806	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2276	7.72	1.26	12	0.09	390.00	2397.00	4900	20230208	-38.57	2665	20231030	12.95	3110	-3.22	20240111	2845	5.80	20240104	4900	-38.57	20230208	2665	12.95	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
52	20240112	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	-75	5	-2.42	170976665	56188	25.80	3105	3105	2995	4035	2175	3105	3042.94	2.72	0	-12596	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2291	7.77	1.26	12	0.07	390.00	2397.00	4900	20230208	-38.16	2665	20231030	13.70	3110	-2.57	20240111	2845	6.50	20240104	4900	-38.16	20230208	2665	13.70	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
53	20240112	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	-25	5	-0.81	17775755	5748	2.64	3105	3105	3075	4035	2175	3105	3092.51	2.72	0	-2832	3201	3152	3061	3012	2921	3177	3037	378	930	500	1920	5	1	75621573	2329	7.90	1.28	12	0.01	390.00	2397.00	4900	20230208	-37.14	2665	20231030	15.57	3110	-0.96	20240111	2845	8.26	20240104	4900	-37.14	20230208	2665	15.57	20231030	0.64	N	060570	500	378 억	2059139	N	N	0	N	N
54	20240111	160543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	125	2	4.19	656203205	214059	277.89	2980	3110	2970	3870	2090	2980	3065.20	3.58	0	24327	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1765	7.96	1.30	12	0.38	390.00	2397.00	4900	20230208	-36.63	2665	20231030	16.51	3110	-0.16	20240111	2845	9.14	20240104	4900	-36.63	20230208	2665	16.51	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
55	20240111	150547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	105	2	3.52	568134270	185636	240.99	2980	3110	2970	3870	2090	2980	3060.47	3.58	0	21813	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1754	7.91	1.29	12	0.33	390.00	2397.00	4900	20230208	-37.04	2665	20231030	15.76	3110	-0.80	20240111	2845	8.44	20240104	4900	-37.04	20230208	2665	15.76	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
56	20240111	140546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	105	2	3.52	530535485	173423	225.14	2980	3110	2970	3870	2090	2980	3059.20	3.58	0	21274	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1754	7.91	1.29	12	0.31	390.00	2397.00	4900	20230208	-37.04	2665	20231030	15.76	3110	-0.80	20240111	2845	8.44	20240104	4900	-37.04	20230208	2665	15.76	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
57	20240111	130544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	90	2	3.02	435046115	142225	184.64	2980	3110	2970	3870	2090	2980	3058.86	3.58	0	20340	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1746	7.87	1.28	12	0.25	390.00	2397.00	4900	20230208	-37.35	2665	20231030	15.20	3110	-1.29	20240111	2845	7.91	20240104	4900	-37.35	20230208	2665	15.20	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
58	20240111	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	100	2	3.36	377881660	123539	160.38	2980	3110	2970	3870	2090	2980	3058.80	3.58	0	18029	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1751	7.90	1.28	12	0.22	390.00	2397.00	4900	20230208	-37.14	2665	20231030	15.57	3110	-0.96	20240111	2845	8.26	20240104	4900	-37.14	20230208	2665	15.57	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
59	20240111	110547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	60	2	2.01	91042000	30334	39.38	2980	3040	2970	3870	2090	2980	3001.32	3.58	0	8299	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1729	7.79	1.27	12	0.05	390.00	2397.00	4900	20230208	-37.96	2665	20231030	14.07	3085	-1.46	20240108	2845	6.85	20240104	4900	-37.96	20230208	2665	14.07	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
60	20240111	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	20	2	0.67	36538150	12232	15.88	2980	3010	2970	3870	2090	2980	2987.10	3.58	0	2637	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1706	7.69	1.25	12	0.02	390.00	2397.00	4900	20230208	-38.78	2665	20231030	12.57	3085	-2.76	20240108	2845	5.45	20240104	4900	-38.78	20230208	2665	12.57	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
61	20240111	090544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	10	2	0.34	6659350	2227	2.89	2980	3005	2975	3870	2090	2980	2990.28	3.58	0	-526	3090	3035	3005	2950	2920	3020	2935	284	890	500	1840	5	1	56859847	1700	7.67	1.25	12	0.00	390.00	2397.00	4900	20230208	-38.98	2665	20231030	12.20	3085	-3.08	20240108	2845	5.10	20240104	4900	-38.98	20230208	2665	12.20	20231030	0.74	N	060570	500	284 억	2034970	N	N	0	N	N
62	20240110	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-85	5	-2.77	230351915	76902	58.39	3055	3060	2975	3980	2150	3065	2995.40	3.60	0	-12552	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1694	7.64	1.24	12	0.14	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	3085	-3.40	20240108	2845	4.75	20240104	4900	-39.18	20230208	2665	11.82	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
63	20240110	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-85	5	-2.77	209689935	69974	53.13	3055	3060	2975	3980	2150	3065	2996.68	3.60	0	-12670	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1694	7.64	1.24	12	0.12	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	3085	-3.40	20240108	2845	4.75	20240104	4900	-39.18	20230208	2665	11.82	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
64	20240110	140545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-80	5	-2.61	190875645	63667	48.34	3055	3060	2975	3980	2150	3065	2998.03	3.60	0	-8527	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1697	7.65	1.25	12	0.11	390.00	2397.00	4900	20230208	-39.08	2620	20230104	13.93	3085	-3.24	20240108	2845	4.92	20240104	4900	-39.08	20230208	2665	12.01	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
65	20240110	130543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-75	5	-2.45	120601065	40136	30.47	3055	3060	2985	3980	2150	3065	3004.81	3.60	0	-4672	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1700	7.67	1.25	12	0.07	390.00	2397.00	4900	20230208	-38.98	2620	20230104	14.12	3085	-3.08	20240108	2845	5.10	20240104	4900	-38.98	20230208	2665	12.20	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
66	20240110	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-65	5	-2.12	116323115	38707	29.39	3055	3060	2985	3980	2150	3065	3005.22	3.60	0	-4134	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1706	7.69	1.25	12	0.07	390.00	2397.00	4900	20230208	-38.78	2620	20230104	14.50	3085	-2.76	20240108	2845	5.45	20240104	4900	-38.78	20230208	2665	12.57	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
67	20240110	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-70	5	-2.28	112051820	37279	28.30	3055	3060	2985	3980	2150	3065	3005.76	3.60	0	-3528	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1703	7.68	1.25	12	0.07	390.00	2397.00	4900	20230208	-38.88	2620	20230104	14.31	3085	-2.92	20240108	2845	5.27	20240104	4900	-38.88	20230208	2665	12.38	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
68	20240110	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-60	5	-1.96	80069060	26624	20.21	3055	3060	2990	3980	2150	3065	3007.40	3.60	0	-2273	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1709	7.71	1.25	12	0.05	390.00	2397.00	4900	20230208	-38.67	2620	20230104	14.69	3085	-2.59	20240108	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
69	20240110	090543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-50	5	-1.63	10260210	3388	2.57	3055	3060	3015	3980	2150	3065	3028.40	3.60	0	-26	3135	3100	3035	3000	2935	3117	3017	284	915	500	1900	5	1	56859847	1714	7.73	1.26	12	0.01	390.00	2397.00	4900	20230208	-38.47	2620	20230104	15.08	3085	-2.27	20240108	2845	5.98	20240104	4900	-38.47	20230208	2665	13.13	20231030	0.71	N	060570	500	284 억	2047953	N	N	0	N	N
70	20240109	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3065	105	2	3.55	396763695	131624	63.51	3010	3070	2970	3845	2075	2960	3014.35	3.56	0	22614	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1743	7.86	1.28	12	0.23	390.00	2397.00	4900	20230208	-37.45	2620	20230104	16.98	3085	-0.65	20240108	2845	7.73	20240104	4900	-37.45	20230208	2665	15.01	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
71	20240109	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	50	2	1.69	264183275	88012	42.47	3010	3030	2970	3845	2075	2960	3001.67	3.56	0	11208	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1711	7.72	1.26	12	0.15	390.00	2397.00	4900	20230208	-38.57	2620	20230104	14.89	3085	-2.43	20240108	2845	5.80	20240104	4900	-38.57	20230208	2665	12.95	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
72	20240109	140542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	45	2	1.52	237055805	79018	38.13	3010	3030	2970	3845	2075	2960	3000.02	3.56	0	8500	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1709	7.71	1.25	12	0.14	390.00	2397.00	4900	20230208	-38.67	2620	20230104	14.69	3085	-2.59	20240108	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
73	20240109	130542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	45	2	1.52	187812670	62683	30.25	3010	3030	2970	3845	2075	2960	2996.23	3.56	0	4345	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1709	7.71	1.25	12	0.11	390.00	2397.00	4900	20230208	-38.67	2620	20230104	14.69	3085	-2.59	20240108	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
74	20240109	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	35	2	1.18	154280100	51475	24.84	3010	3030	2970	3845	2075	2960	2997.19	3.56	0	2296	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1703	7.68	1.25	12	0.09	390.00	2397.00	4900	20230208	-38.88	2620	20230104	14.31	3085	-2.92	20240108	2845	5.27	20240104	4900	-38.88	20230208	2665	12.38	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
75	20240109	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	50	2	1.69	126875195	42327	20.42	3010	3030	2970	3845	2075	2960	2997.50	3.56	0	-819	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1711	7.72	1.26	12	0.07	390.00	2397.00	4900	20230208	-38.57	2620	20230104	14.89	3085	-2.43	20240108	2845	5.80	20240104	4900	-38.57	20230208	2665	12.95	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
76	20240109	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	20	2	0.68	94671460	31611	15.25	3010	3030	2970	3845	2075	2960	2994.89	3.56	0	-2605	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1694	7.64	1.24	12	0.06	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	3085	-3.40	20240108	2845	4.75	20240104	4900	-39.18	20230208	2665	11.82	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
77	20240109	090542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	45	2	1.52	27837905	9248	4.46	3010	3030	2990	3845	2075	2960	3010.15	3.56	0	-4202	3160	3060	2985	2885	2810	3110	2935	284	885	500	1830	5	1	56859847	1709	7.71	1.25	12	0.02	390.00	2397.00	4900	20230208	-38.67	2620	20230104	14.69	3085	-2.59	20240108	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.70	N	060570	500	284 억	2026104	N	N	0	N	N
78	20240108	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	35	2	1.20	619232685	206617	240.24	2930	3085	2910	3800	2050	2925	2997.01	3.52	0	21879	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1683	7.59	1.23	12	0.36	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	3085	-4.05	20240108	2845	4.04	20240104	4900	-39.59	20230208	2665	11.07	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
79	20240108	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	65	2	2.22	573739615	191289	222.42	2930	3085	2910	3800	2050	2925	2999.33	3.52	0	16318	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1700	7.67	1.25	12	0.34	390.00	2397.00	4900	20230208	-38.98	2620	20230104	14.12	3085	-3.08	20240108	2845	5.10	20240104	4900	-38.98	20230208	2665	12.20	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
80	20240108	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	70	2	2.39	551443185	183817	213.73	2930	3085	2910	3800	2050	2925	2999.96	3.52	0	13962	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1703	7.68	1.25	12	0.32	390.00	2397.00	4900	20230208	-38.88	2620	20230104	14.31	3085	-2.92	20240108	2845	5.27	20240104	4900	-38.88	20230208	2665	12.38	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
81	20240108	130541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	70	2	2.39	540434860	180143	209.46	2930	3085	2910	3800	2050	2925	3000.03	3.52	0	14162	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1703	7.68	1.25	12	0.32	390.00	2397.00	4900	20230208	-38.88	2620	20230104	14.31	3085	-2.92	20240108	2845	5.27	20240104	4900	-38.88	20230208	2665	12.38	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
82	20240108	120542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	85	2	2.91	506411475	168776	196.24	2930	3085	2910	3800	2050	2925	3000.49	3.52	0	11772	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1711	7.72	1.26	12	0.30	390.00	2397.00	4900	20230208	-38.57	2620	20230104	14.89	3085	-2.43	20240108	2845	5.80	20240104	4900	-38.57	20230208	2665	12.95	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
83	20240108	110543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	105	2	3.59	469008885	156368	181.81	2930	3085	2910	3800	2050	2925	2999.39	3.52	0	16609	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1723	7.77	1.26	12	0.28	390.00	2397.00	4900	20230208	-38.16	2620	20230104	15.65	3085	-1.78	20240108	2845	6.50	20240104	4900	-38.16	20230208	2665	13.70	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
84	20240108	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	80	2	2.74	406832945	135730	157.82	2930	3085	2910	3800	2050	2925	2997.37	3.52	0	12492	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1709	7.71	1.25	12	0.24	390.00	2397.00	4900	20230208	-38.67	2620	20230104	14.69	3085	-2.59	20240108	2845	5.62	20240104	4900	-38.67	20230208	2665	12.76	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
85	20240108	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	0	3	0.00	13775875	4712	5.48	2930	2930	2910	3800	2050	2925	2923.57	3.52	0	-2648	3061	2992	2926	2857	2791	3027	2892	284	875	500	1810	5	1	56859847	1663	7.50	1.22	12	0.01	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	2995	-2.34	20240105	2845	2.81	20240104	4900	-40.31	20230208	2665	9.76	20231030	0.70	N	060570	500	284 억	2004198	N	N	0	N	N
86	20240105	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	50	2	1.74	248054565	85126	124.91	2870	2995	2860	3735	2015	2875	2913.97	3.51	0	6780	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1663	7.50	1.22	12	0.15	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	2995	-2.34	20240105	2845	2.81	20240104	4900	-40.31	20230208	2665	9.76	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
87	20240105	150542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	25	2	0.87	202836090	69678	102.24	2870	2995	2860	3735	2015	2875	2911.05	3.51	0	6163	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1649	7.44	1.21	12	0.12	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	2995	-3.17	20240105	2845	1.93	20240104	4900	-40.82	20230208	2665	8.82	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
88	20240105	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	35	2	1.22	186391980	64020	93.94	2870	2995	2860	3735	2015	2875	2911.46	3.51	0	5114	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1655	7.46	1.21	12	0.11	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	2995	-2.84	20240105	2845	2.28	20240104	4900	-40.61	20230208	2665	9.19	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
89	20240105	130540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	15	2	0.52	51373375	17881	26.24	2870	2895	2860	3735	2015	2875	2873.07	3.51	0	851	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1643	7.41	1.21	12	0.03	390.00	2397.00	4900	20230208	-41.02	2620	20230104	10.31	2960	-2.36	20240102	2845	1.58	20240104	4900	-41.02	20230208	2665	8.44	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
90	20240105	120541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	0	3	0.00	46557585	16211	23.79	2870	2895	2860	3735	2015	2875	2871.97	3.51	0	705	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1635	7.37	1.20	12	0.03	390.00	2397.00	4900	20230208	-41.33	2620	20230104	9.73	2960	-2.87	20240102	2845	1.05	20240104	4900	-41.33	20230208	2665	7.88	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
91	20240105	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	-10	5	-0.35	46192895	16084	23.60	2870	2895	2860	3735	2015	2875	2871.98	3.51	0	789	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1629	7.35	1.20	12	0.03	390.00	2397.00	4900	20230208	-41.53	2620	20230104	9.35	2960	-3.21	20240102	2845	0.70	20240104	4900	-41.53	20230208	2665	7.50	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
92	20240105	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	5	2	0.17	9015560	3135	4.60	2870	2895	2860	3735	2015	2875	2875.78	3.51	0	-696	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1638	7.38	1.20	12	0.01	390.00	2397.00	4900	20230208	-41.22	2620	20230104	9.92	2960	-2.70	20240102	2845	1.23	20240104	4900	-41.22	20230208	2665	8.07	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
93	20240105	090540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	0	3	0.00	129185	45	0.07	2870	2875	2865	3735	2015	2875	2870.78	3.51	0	-4	2928	2901	2873	2846	2818	2887	2832	284	860	500	1780	5	1	56859847	1635	7.37	1.20	12	0.00	390.00	2397.00	4900	20230208	-41.33	2620	20230104	9.73	2960	-2.87	20240102	2845	1.05	20240104	4900	-41.33	20230208	2665	7.88	20231030	0.71	N	060570	500	284 억	1997484	N	N	0	N	N
94	20240104	160538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	-25	5	-0.86	195078675	68152	183.66	2900	2900	2845	3770	2030	2900	2862.41	3.55	0	-22089	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1635	7.37	1.20	12	0.12	390.00	2397.00	4900	20230208	-41.33	2620	20230104	9.73	2960	-2.87	20240102	2845	1.05	20240104	4900	-41.33	20230208	2620	9.73	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
95	20240104	150539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	-45	5	-1.55	187038260	65350	176.11	2900	2900	2845	3770	2030	2900	2862.10	3.55	0	-21136	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1623	7.32	1.19	12	0.11	390.00	2397.00	4900	20230208	-41.73	2620	20230104	8.97	2960	-3.55	20240102	2845	0.35	20240104	4900	-41.73	20230208	2620	8.97	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
96	20240104	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	-35	5	-1.21	144422940	50408	135.84	2900	2900	2845	3770	2030	2900	2865.08	3.55	0	-13481	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1629	7.35	1.20	12	0.09	390.00	2397.00	4900	20230208	-41.53	2620	20230104	9.35	2960	-3.21	20240102	2845	0.70	20240104	4900	-41.53	20230208	2620	9.35	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
97	20240104	130539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-30	5	-1.03	137552095	48012	129.38	2900	2900	2845	3770	2030	2900	2864.95	3.55	0	-12273	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1632	7.36	1.20	12	0.08	390.00	2397.00	4900	20230208	-41.43	2620	20230104	9.54	2960	-3.04	20240102	2845	0.88	20240104	4900	-41.43	20230208	2620	9.54	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
98	20240104	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-40	5	-1.38	127619395	44555	120.07	2900	2900	2845	3770	2030	2900	2864.31	3.55	0	-11058	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1626	7.33	1.19	12	0.08	390.00	2397.00	4900	20230208	-41.63	2620	20230104	9.16	2960	-3.38	20240102	2845	0.53	20240104	4900	-41.63	20230208	2620	9.16	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
99	20240104	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	-35	5	-1.21	76576505	26660	71.84	2900	2900	2860	3770	2030	2900	2872.34	3.55	0	-10767	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1629	7.35	1.20	12	0.05	390.00	2397.00	4900	20230208	-41.53	2620	20230104	9.35	2960	-3.21	20240102	2860	0.17	20240104	4900	-41.53	20230208	2620	9.35	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
100	20240104	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-20	5	-0.69	33462125	11623	31.32	2900	2900	2870	3770	2030	2900	2878.96	3.55	0	-1320	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1638	7.38	1.20	12	0.02	390.00	2397.00	4900	20230208	-41.22	2620	20230104	9.92	2960	-2.70	20240102	2870	0.35	20240104	4900	-41.22	20230208	2620	9.92	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
101	20240104	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-20	5	-0.69	2523695	873	2.35	2900	2900	2880	3770	2030	2900	2890.83	3.55	0	-325	2950	2925	2905	2880	2860	2937	2892	284	870	500	1790	5	1	56859847	1638	7.38	1.20	12	0.00	390.00	2397.00	4900	20230208	-41.22	2620	20230104	9.92	2960	-2.70	20240102	2880	0.00	20240104	4900	-41.22	20230208	2620	9.92	20230104	0.75	N	060570	500	284 억	2019547	N	N	0	N	N
102	20240103	160537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-35	5	-1.19	107538890	37108	64.27	2895	2930	2885	3815	2055	2935	2898.00	3.56	762	-3294	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1649	7.44	1.21	12	0.07	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	2960	-2.03	20240102	2885	0.52	20240103	4900	-40.82	20230208	2620	10.69	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
103	20240103	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-40	5	-1.36	102281075	35291	61.12	2895	2930	2890	3815	2055	2935	2898.22	3.56	762	-3226	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1646	7.42	1.21	12	0.06	390.00	2397.00	4900	20230208	-40.92	2620	20230104	10.50	2960	-2.20	20240102	2890	0.17	20240103	4900	-40.92	20230208	2620	10.50	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
104	20240103	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-35	5	-1.19	90897900	31361	54.32	2895	2930	2890	3815	2055	2935	2898.44	3.56	762	-2723	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1649	7.44	1.21	12	0.06	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	2960	-2.03	20240102	2890	0.35	20240103	4900	-40.82	20230208	2620	10.69	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
105	20240103	130536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-40	5	-1.36	72477355	24993	43.29	2895	2930	2890	3815	2055	2935	2899.91	3.56	762	-2589	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1646	7.42	1.21	12	0.04	390.00	2397.00	4900	20230208	-40.92	2620	20230104	10.50	2960	-2.20	20240102	2890	0.17	20240103	4900	-40.92	20230208	2620	10.50	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
106	20240103	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-35	5	-1.19	65214120	22485	38.94	2895	2930	2890	3815	2055	2935	2900.34	3.56	762	-2794	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1649	7.44	1.21	12	0.04	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	2960	-2.03	20240102	2890	0.35	20240103	4900	-40.82	20230208	2620	10.69	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
107	20240103	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-35	5	-1.19	59386975	20478	35.47	2895	2930	2890	3815	2055	2935	2900.04	3.56	762	-2773	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1649	7.44	1.21	12	0.04	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	2960	-2.03	20240102	2890	0.35	20240103	4900	-40.82	20230208	2620	10.69	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
108	20240103	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-30	5	-1.02	36290120	12502	21.65	2895	2930	2895	3815	2055	2935	2902.75	3.56	762	611	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1652	7.45	1.21	12	0.02	390.00	2397.00	4900	20230208	-40.71	2620	20230104	10.88	2960	-1.86	20240102	2895	0.35	20240103	4900	-40.71	20230208	2620	10.88	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
109	20240103	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-5	5	-0.17	17569930	6069	10.51	2895	2930	2895	3815	2055	2935	2895.03	3.56	762	-748	2991	2962	2931	2902	2871	2965	2905	284	880	500	1810	5	1	56859847	1666	7.51	1.22	12	0.01	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	2960	-1.01	20240102	2895	1.21	20240103	4900	-40.20	20230208	2620	11.83	20230104	0.75	N	060570	500	284 억	2022741	N	N	0	N	N
110	20240102	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	0	3	0.00	166976460	56939	119.01	2935	2960	2900	3815	2055	2935	2932.55	3.51	0	24021	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1669	7.53	1.22	12	0.10	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	2960	-0.84	20240102	2900	1.21	20240102	4900	-40.10	20230208	2620	12.02	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
111	20240102	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	15	2	0.51	146752560	50063	104.64	2935	2960	2900	3815	2055	2935	2931.36	3.51	0	21383	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1677	7.56	1.23	12	0.09	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	2960	-0.34	20240102	2900	1.72	20240102	4900	-39.80	20230208	2620	12.60	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
112	20240102	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	0	3	0.00	110058240	37561	78.51	2935	2960	2900	3815	2055	2935	2930.12	3.51	0	14916	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1669	7.53	1.22	12	0.07	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	2960	-0.84	20240102	2900	1.21	20240102	4900	-40.10	20230208	2620	12.02	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
113	20240102	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	10	2	0.34	79112565	26994	56.42	2935	2960	2900	3815	2055	2935	2930.75	3.51	0	12068	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1675	7.55	1.23	12	0.05	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	2960	-0.51	20240102	2900	1.55	20240102	4900	-39.90	20230208	2620	12.40	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
114	20240102	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	15	2	0.51	62728170	21422	44.78	2935	2960	2900	3815	2055	2935	2928.21	3.51	0	7938	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1677	7.56	1.23	12	0.04	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	2960	-0.34	20240102	2900	1.72	20240102	4900	-39.80	20230208	2620	12.60	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
115	20240102	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	0	3	0.00	26502685	9092	19.00	2935	2945	2900	3815	2055	2935	2914.95	3.51	0	1713	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1669	7.53	1.22	12	0.02	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	2945	-0.34	20240102	2900	1.21	20240102	4900	-40.10	20230208	2620	12.02	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
116	20240102	100526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-30	5	-1.02	7608565	2621	5.48	2935	2945	2900	3815	2055	2935	2902.92	3.51	0	855	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1652	7.45	1.21	12	0.00	390.00	2397.00	4900	20230208	-40.71	2620	20230104	10.88	2945	-1.36	20240102	2900	0.17	20240102	4900	-40.71	20230208	2620	10.88	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N
117	20240102	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	0	3	0.00	0	0	0.00	0	0	0	3815	2055	2935	0.00	3.51	0	0	2978	2956	2928	2906	2878	2967	2917	284	880	500	1810	5	1	56859847	1669	7.53	1.22	12	0.00	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	0	0.00	0	0	0.00	0	4900	-40.10	20230208	2620	12.02	20230104	0.75	N	060570	500	284 억	1997958	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History