KissMeData/207760/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	120945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2220	110	2	5.21	45211475205	19417816	862.22	2085	2465	2055	2740	1480	2110	2328.35	0.65	0	-63707	2333	2221	2118	2006	1903	2277	2062	75	630	100	1300	5	1	74774372	1660	52.86	2.43	12	25.97	42.00	912.00	3860	20230118	-42.49	1500	20231020	48.00	2465	-9.94	20240123	1845	20.33	20240102	3645	-39.09	20230203	1500	48.00	20231020	4.39	N	207760	100	74 억	485992	N	N	1	N	N
3	20240123	110941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2285	175	2	8.29	35357796385	15115096	671.16	2085	2465	2055	2740	1480	2110	2339.24	0.65	0	-307465	2333	2221	2118	2006	1903	2277	2062	75	630	100	1300	5	1	74774372	1709	54.40	2.51	12	20.21	42.00	912.00	3860	20230118	-40.80	1500	20231020	52.33	2465	-7.30	20240123	1845	23.85	20240102	3645	-37.31	20230203	1500	52.33	20231020	4.39	N	207760	100	74 억	485992	N	N	1	N	N
4	20240123	100941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2295	185	2	8.77	31650281760	13494271	599.19	2085	2465	2055	2740	1480	2110	2345.46	0.65	0	-212942	2333	2221	2118	2006	1903	2277	2062	75	630	100	1300	5	1	74774372	1716	54.64	2.52	12	18.05	42.00	912.00	3860	20230118	-40.54	1500	20231020	53.00	2465	-6.90	20240123	1845	24.39	20240102	3645	-37.04	20230203	1500	53.00	20231020	4.39	N	207760	100	74 억	485992	N	N	1	N	N
5	20240123	090942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	45	2	2.13	1309635560	610504	27.11	2085	2220	2055	2740	1480	2110	2145.18	0.65	0	74525	2333	2221	2118	2006	1903	2277	2062	75	630	100	1300	5	1	74774372	1611	51.31	2.36	12	0.82	42.00	912.00	3860	20230118	-44.17	1500	20231020	43.67	2320	-7.11	20240108	1845	16.80	20240102	3645	-40.88	20230203	1500	43.67	20231020	4.39	N	207760	100	74 억	485992	N	N	1	N	N
6	20240119	160935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2075	-45	5	-2.12	1830097720	865439	37.69	2145	2185	2070	2755	1485	2120	2114.65	0.98	0	-44824	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1552	49.40	2.28	12	1.16	42.00	912.00	3930	20230116	-47.20	1500	20231020	38.33	2320	-10.56	20240108	1845	12.47	20240102	3685	-43.69	20230119	1500	38.33	20231020	4.42	N	207760	100	74 억	729195	N	N	8	N	N
7	20240119	150938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2080	-40	5	-1.89	1767998230	835527	36.39	2145	2185	2070	2755	1485	2120	2116.03	0.98	0	-45533	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1555	49.52	2.28	12	1.12	42.00	912.00	3930	20230116	-47.07	1500	20231020	38.67	2320	-10.34	20240108	1845	12.74	20240102	3685	-43.55	20230119	1500	38.67	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
8	20240119	140936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2075	-45	5	-2.12	1636073800	771985	33.62	2145	2185	2070	2755	1485	2120	2119.31	0.98	0	-46819	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1552	49.40	2.28	12	1.03	42.00	912.00	3930	20230116	-47.20	1500	20231020	38.33	2320	-10.56	20240108	1845	12.47	20240102	3685	-43.69	20230119	1500	38.33	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
9	20240119	130937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	-25	5	-1.18	1483017270	698636	30.43	2145	2185	2085	2755	1485	2120	2122.73	0.98	0	-22459	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1567	49.88	2.30	12	0.93	42.00	912.00	3930	20230116	-46.69	1500	20231020	39.67	2320	-9.70	20240108	1845	13.55	20240102	3685	-43.15	20230119	1500	39.67	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
10	20240119	120940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-15	5	-0.71	1312708845	617467	26.89	2145	2185	2095	2755	1485	2120	2125.96	0.98	0	-6749	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1574	50.12	2.31	12	0.83	42.00	912.00	3930	20230116	-46.44	1500	20231020	40.33	2320	-9.27	20240108	1845	14.09	20240102	3685	-42.88	20230119	1500	40.33	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
11	20240119	110938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2125	5	2	0.24	1189040135	558931	24.34	2145	2185	2095	2755	1485	2120	2127.35	0.98	0	-13343	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1589	50.60	2.33	12	0.75	42.00	912.00	3930	20230116	-45.93	1500	20231020	41.67	2320	-8.41	20240108	1845	15.18	20240102	3685	-42.33	20230119	1500	41.67	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
12	20240119	100943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	-15	5	-0.71	998271675	469093	20.43	2145	2185	2095	2755	1485	2120	2128.09	0.98	0	-39758	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1574	50.12	2.31	12	0.63	42.00	912.00	3930	20230116	-46.44	1500	20231020	40.33	2320	-9.27	20240108	1845	14.09	20240102	3685	-42.88	20230119	1500	40.33	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
13	20240119	090937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	15	2	0.71	282353580	133041	5.79	2145	2150	2100	2755	1485	2120	2122.31	0.98	0	-48290	2272	2196	2094	2018	1916	2234	2056	75	635	100	1310	5	1	74774372	1596	50.83	2.34	12	0.18	42.00	912.00	3930	20230116	-45.67	1500	20231020	42.33	2320	-7.97	20240108	1845	15.72	20240102	3685	-42.06	20230119	1500	42.33	20231020	4.42	N	207760	100	74 억	729195	N	N	11	N	N
14	20240118	160934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	124	2	6.21	4739325185	2246993	395.91	1995	2170	1992	2590	1398	1996	2109.11	0.64	0	267831	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1585	50.48	2.32	12	3.01	42.00	912.00	3930	20230116	-46.06	1500	20231020	41.33	2320	-8.62	20240108	1845	14.91	20240102	3860	-45.08	20230118	1500	41.33	20231020	4.40	N	207760	100	74 억	477953	N	N	11	N	N
15	20240118	150935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2100	104	2	5.21	4572618995	2168118	382.01	1995	2170	1992	2590	1398	1996	2109.03	0.64	0	273005	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1570	50.00	2.30	12	2.90	42.00	912.00	3930	20230116	-46.56	1500	20231020	40.00	2320	-9.48	20240108	1845	13.82	20240102	3860	-45.60	20230118	1500	40.00	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
16	20240118	140936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2095	99	2	4.96	4263946200	2020949	356.08	1995	2170	1992	2590	1398	1996	2109.88	0.64	0	245079	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1567	49.88	2.30	12	2.70	42.00	912.00	3930	20230116	-46.69	1500	20231020	39.67	2320	-9.70	20240108	1845	13.55	20240102	3860	-45.73	20230118	1500	39.67	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
17	20240118	130933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	124	2	6.21	3675417690	1740072	306.59	1995	2170	1992	2590	1398	1996	2112.23	0.64	0	193916	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1585	50.48	2.32	12	2.33	42.00	912.00	3930	20230116	-46.06	1500	20231020	41.33	2320	-8.62	20240108	1845	14.91	20240102	3860	-45.08	20230118	1500	41.33	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
18	20240118	120937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2105	109	2	5.46	3521481910	1667470	293.80	1995	2170	1992	2590	1398	1996	2111.88	0.64	0	186332	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1574	50.12	2.31	12	2.23	42.00	912.00	3930	20230116	-46.44	1500	20231020	40.33	2320	-9.27	20240108	1845	14.09	20240102	3860	-45.47	20230118	1500	40.33	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
19	20240118	110937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2130	134	2	6.71	3160781945	1497672	263.88	1995	2170	1992	2590	1398	1996	2110.47	0.64	0	152529	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1593	50.71	2.34	12	2.00	42.00	912.00	3930	20230116	-45.80	1500	20231020	42.00	2320	-8.19	20240108	1845	15.45	20240102	3860	-44.82	20230118	1500	42.00	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
20	20240118	100932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2135	139	2	6.96	2199498680	1045926	184.29	1995	2170	1992	2590	1398	1996	2102.93	0.64	0	116539	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1596	50.83	2.34	12	1.40	42.00	912.00	3930	20230116	-45.67	1500	20231020	42.33	2320	-7.97	20240108	1845	15.72	20240102	3860	-44.69	20230118	1500	42.33	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
21	20240118	090934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	29	2	1.45	188340595	93576	16.49	1995	2035	1992	2590	1398	1996	2012.71	0.64	0	8866	2106	2050	2004	1948	1902	2028	1926	75	594	100	1230	5	1	74774372	1514	48.21	2.22	12	0.13	42.00	912.00	3930	20230116	-48.47	1500	20231020	35.00	2320	-12.72	20240108	1845	9.76	20240102	3860	-47.54	20230118	1500	35.00	20231020	4.40	N	207760	100	74 억	477953	N	N	16	N	N
22	20240117	160932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1996	-44	5	-2.16	1128694622	566844	90.52	2060	2060	1958	2650	1430	2040	1991.13	0.80	0	-120114	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1492	47.52	2.19	12	0.76	42.00	912.00	3930	20230116	-49.21	1500	20231020	33.07	2320	-13.97	20240108	1845	8.18	20240102	3860	-48.29	20230118	1500	33.07	20231020	4.44	N	207760	100	74 억	601036	N	N	16	N	N
23	20240117	150934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1980	-60	5	-2.94	1071041967	537905	85.90	2060	2060	1958	2650	1430	2040	1991.14	0.80	0	-121389	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1481	47.14	2.17	12	0.72	42.00	912.00	3930	20230116	-49.62	1500	20231020	32.00	2320	-14.66	20240108	1845	7.32	20240102	3860	-48.70	20230118	1500	32.00	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
24	20240117	140931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1988	-52	5	-2.55	1002077710	503134	80.35	2060	2060	1958	2650	1430	2040	1991.67	0.80	0	-118871	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1487	47.33	2.18	12	0.67	42.00	912.00	3930	20230116	-49.41	1500	20231020	32.53	2320	-14.31	20240108	1845	7.75	20240102	3860	-48.50	20230118	1500	32.53	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
25	20240117	130931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1971	-69	5	-3.38	890585210	446519	71.30	2060	2060	1958	2650	1430	2040	1994.51	0.80	0	-119747	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1474	46.93	2.16	12	0.60	42.00	912.00	3930	20230116	-49.85	1500	20231020	31.40	2320	-15.04	20240108	1845	6.83	20240102	3860	-48.94	20230118	1500	31.40	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
26	20240117	120934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1975	-65	5	-3.19	793724651	397268	63.44	2060	2060	1971	2650	1430	2040	1997.96	0.80	0	-120282	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1477	47.02	2.17	12	0.53	42.00	912.00	3930	20230116	-49.75	1500	20231020	31.67	2320	-14.87	20240108	1845	7.05	20240102	3860	-48.83	20230118	1500	31.67	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
27	20240117	110934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1990	-50	5	-2.45	539047344	268672	42.90	2060	2060	1981	2650	1430	2040	2006.34	0.80	0	-86490	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1488	47.38	2.18	12	0.36	42.00	912.00	3930	20230116	-49.36	1500	20231020	32.67	2320	-14.22	20240108	1845	7.86	20240102	3860	-48.45	20230118	1500	32.67	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
28	20240117	100931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1981	-59	5	-2.89	435240671	216420	34.56	2060	2060	1981	2650	1430	2040	2011.09	0.80	0	-67833	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	1	1	74774372	1481	47.17	2.17	12	0.29	42.00	912.00	3930	20230116	-49.59	1500	20231020	32.07	2320	-14.61	20240108	1845	7.37	20240102	3860	-48.68	20230118	1500	32.07	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
29	20240117	090934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	0	3	0.00	100056635	48810	7.79	2060	2060	2035	2650	1430	2040	2049.92	0.80	0	-29186	2143	2091	2053	2001	1963	2117	2027	75	610	100	1260	5	1	74774372	1525	48.57	2.24	12	0.07	42.00	912.00	3930	20230116	-48.09	1500	20231020	36.00	2320	-12.07	20240108	1845	10.57	20240102	3860	-47.15	20230118	1500	36.00	20231020	4.44	N	207760	100	74 억	601036	N	N	27	N	N
30	20240116	160930	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	10	2	0.49	1267893280	619469	95.89	2030	2105	2015	2635	1425	2030	2046.75	0.95	0	-113030	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1525	48.57	2.24	12	0.83	42.00	912.00	3930	20230116	-48.09	1500	20231020	36.00	2320	-12.07	20240108	1845	10.57	20240102	3930	-48.09	20230116	1500	36.00	20231020	4.52	N	207760	100	74 억	712892	N	N	27	N	N
31	20240116	150928	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2035	5	2	0.25	1227064975	599427	92.79	2030	2105	2015	2635	1425	2030	2047.07	0.95	0	-109405	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1522	48.45	2.23	12	0.80	42.00	912.00	3930	20230116	-48.22	1500	20231020	35.67	2320	-12.28	20240108	1845	10.30	20240102	3930	-48.22	20230116	1500	35.67	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
32	20240116	140931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-5	5	-0.25	1076392945	525352	81.32	2030	2105	2015	2635	1425	2030	2048.91	0.95	0	-74797	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1514	48.21	2.22	12	0.70	42.00	912.00	3930	20230116	-48.47	1500	20231020	35.00	2320	-12.72	20240108	1845	9.76	20240102	3930	-48.47	20230116	1500	35.00	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
33	20240116	130932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	10	2	0.49	813217220	395664	61.25	2030	2105	2020	2635	1425	2030	2055.35	0.95	0	-28834	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1525	48.57	2.24	12	0.53	42.00	912.00	3930	20230116	-48.09	1500	20231020	36.00	2320	-12.07	20240108	1845	10.57	20240102	3930	-48.09	20230116	1500	36.00	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
34	20240116	120929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	15	2	0.74	763340320	371265	57.47	2030	2105	2020	2635	1425	2030	2056.08	0.95	0	-18321	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1529	48.69	2.24	12	0.50	42.00	912.00	3930	20230116	-47.96	1500	20231020	36.33	2320	-11.85	20240108	1845	10.84	20240102	3930	-47.96	20230116	1500	36.33	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
35	20240116	110929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	40	2	1.97	682662785	331880	51.37	2030	2105	2020	2635	1425	2030	2056.99	0.95	0	-16663	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1548	49.29	2.27	12	0.44	42.00	912.00	3930	20230116	-47.33	1500	20231020	38.00	2320	-10.78	20240108	1845	12.20	20240102	3930	-47.33	20230116	1500	38.00	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
36	20240116	100928	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2025	-5	5	-0.25	563239745	273633	42.36	2030	2105	2020	2635	1425	2030	2058.42	0.95	0	-10840	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1514	48.21	2.22	12	0.37	42.00	912.00	3930	20230116	-48.47	1500	20231020	35.00	2320	-12.72	20240108	1845	9.76	20240102	3930	-48.47	20230116	1500	35.00	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
37	20240116	090927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2060	30	2	1.48	72251555	35420	5.48	2030	2060	2025	2635	1425	2030	2039.96	0.95	0	16602	2124	2077	2038	1991	1952	2057	1971	75	605	100	1250	5	1	74774372	1540	49.05	2.26	12	0.05	42.00	912.00	3930	20230116	-47.58	1500	20231020	37.33	2320	-11.21	20240108	1845	11.65	20240102	3930	-47.58	20230116	1500	37.33	20231020	4.52	N	207760	100	74 억	712892	N	N	341	N	N
38	20240115	160927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2030	-25	5	-1.22	1292624445	635646	70.88	2050	2085	1999	2670	1440	2055	2033.58	0.91	0	33469	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1518	48.33	2.23	12	0.85	42.00	912.00	3930	20230116	-48.35	1500	20231020	35.33	2320	-12.50	20240108	1845	10.03	20240102	3930	-48.35	20230116	1500	35.33	20231020	4.43	N	207760	100	74 억	679649	N	N	341	N	N
39	20240115	150927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2015	-40	5	-1.95	1215189250	597502	66.63	2050	2085	1999	2670	1440	2055	2033.78	0.91	0	28262	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1507	47.98	2.21	12	0.80	42.00	912.00	3930	20230116	-48.73	1500	20231020	34.33	2320	-13.15	20240108	1845	9.21	20240102	3930	-48.73	20230116	1500	34.33	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
40	20240115	140927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-35	5	-1.70	1074098530	527714	58.85	2050	2085	1999	2670	1440	2055	2035.37	0.91	0	20875	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1510	48.10	2.21	12	0.71	42.00	912.00	3930	20230116	-48.60	1500	20231020	34.67	2320	-12.93	20240108	1845	9.49	20240102	3930	-48.60	20230116	1500	34.67	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
41	20240115	130925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2040	-15	5	-0.73	970658815	476591	53.15	2050	2085	1999	2670	1440	2055	2036.66	0.91	0	15722	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1525	48.57	2.24	12	0.64	42.00	912.00	3930	20230116	-48.09	1500	20231020	36.00	2320	-12.07	20240108	1845	10.57	20240102	3930	-48.09	20230116	1500	36.00	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
42	20240115	120926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2045	-10	5	-0.49	900299915	442116	49.30	2050	2085	1999	2670	1440	2055	2036.34	0.91	0	19055	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1529	48.69	2.24	12	0.59	42.00	912.00	3930	20230116	-47.96	1500	20231020	36.33	2320	-11.85	20240108	1845	10.84	20240102	3930	-47.96	20230116	1500	36.33	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
43	20240115	110926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2020	-35	5	-1.70	830398335	407666	45.46	2050	2085	1999	2670	1440	2055	2036.95	0.91	0	26260	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1510	48.10	2.21	12	0.55	42.00	912.00	3930	20230116	-48.60	1500	20231020	34.67	2320	-12.93	20240108	1845	9.49	20240102	3930	-48.60	20230116	1500	34.67	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
44	20240115	100923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2055	0	3	0.00	519188100	254690	28.40	2050	2085	1999	2670	1440	2055	2038.50	0.91	0	4623	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1537	48.93	2.25	12	0.34	42.00	912.00	3930	20230116	-47.71	1500	20231020	37.00	2320	-11.42	20240108	1845	11.38	20240102	3930	-47.71	20230116	1500	37.00	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
45	20240115	090925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2010	-45	5	-2.19	255045865	126015	14.05	2050	2055	1999	2670	1440	2055	2023.89	0.91	0	10044	2205	2130	2085	2010	1965	2107	1987	75	615	100	1270	5	1	74774372	1503	47.86	2.20	12	0.17	42.00	912.00	3930	20230116	-48.85	1500	20231020	34.00	2320	-13.36	20240108	1845	8.94	20240102	3930	-48.85	20230116	1500	34.00	20231020	4.43	N	207760	100	74 억	679649	N	N	75	N	N
46	20240112	160937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2055	-85	5	-3.97	1800297165	867083	25.77	2125	2160	2040	2780	1500	2140	2076.21	0.99	0	-59393	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1537	48.93	2.25	12	1.16	42.00	912.00	3930	20230116	-47.71	1500	20231020	37.00	2320	-11.42	20240108	1845	11.38	20240102	3930	-47.71	20230116	1500	37.00	20231020	4.44	N	207760	100	74 억	739234	N	N	75	N	N
47	20240112	150924	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-90	5	-4.21	1730093480	832870	24.76	2125	2160	2040	2780	1500	2140	2077.19	0.99	0	-59402	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1533	48.81	2.25	12	1.11	42.00	912.00	3930	20230116	-47.84	1500	20231020	36.67	2320	-11.64	20240108	1845	11.11	20240102	3930	-47.84	20230116	1500	36.67	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
48	20240112	140923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2050	-90	5	-4.21	1633789670	785863	23.36	2125	2160	2040	2780	1500	2140	2078.89	0.99	0	-63788	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1533	48.81	2.25	12	1.05	42.00	912.00	3930	20230116	-47.84	1500	20231020	36.67	2320	-11.64	20240108	1845	11.11	20240102	3930	-47.84	20230116	1500	36.67	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
49	20240112	130919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2060	-80	5	-3.74	1471973650	706928	21.01	2125	2160	2045	2780	1500	2140	2082.12	0.99	0	-65055	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1540	49.05	2.26	12	0.95	42.00	912.00	3930	20230116	-47.58	1500	20231020	37.33	2320	-11.21	20240108	1845	11.65	20240102	3930	-47.58	20230116	1500	37.33	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
50	20240112	120923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	-70	5	-3.27	1371996690	658339	19.57	2125	2160	2045	2780	1500	2140	2083.94	0.99	0	-60575	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1548	49.29	2.27	12	0.88	42.00	912.00	3930	20230116	-47.33	1500	20231020	38.00	2320	-10.78	20240108	1845	12.20	20240102	3930	-47.33	20230116	1500	38.00	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
51	20240112	110919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2075	-65	5	-3.04	1305575585	626138	18.61	2125	2160	2045	2780	1500	2140	2085.03	0.99	0	-57161	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1552	49.40	2.28	12	0.84	42.00	912.00	3930	20230116	-47.20	1500	20231020	38.33	2320	-10.56	20240108	1845	12.47	20240102	3930	-47.20	20230116	1500	38.33	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
52	20240112	100919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	-70	5	-3.27	1014226920	484975	14.42	2125	2160	2055	2780	1500	2140	2091.19	0.99	0	-73970	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1548	49.29	2.27	12	0.65	42.00	912.00	3930	20230116	-47.33	1500	20231020	38.00	2320	-10.78	20240108	1845	12.20	20240102	3930	-47.33	20230116	1500	38.00	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
53	20240112	090922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2120	-20	5	-0.93	269552225	126306	3.75	2125	2160	2105	2780	1500	2140	2134.07	0.99	0	-34200	2330	2235	2180	2085	2030	2207	2057	75	640	100	1320	5	1	74774372	1585	50.48	2.32	12	0.17	42.00	912.00	3930	20230116	-46.06	1500	20231020	41.33	2320	-8.62	20240108	1845	14.91	20240102	3930	-46.06	20230116	1500	41.33	20231020	4.44	N	207760	100	74 억	739234	N	N	0	N	N
54	20240111	160915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	0	3	0.00	7361479795	3350999	197.76	2175	2275	2125	2780	1500	2140	2196.91	1.15	0	-126155	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1600	50.95	2.35	12	4.48	42.00	912.00	4395	20230105	-51.31	1500	20231020	42.67	2320	-7.76	20240108	1845	15.99	20240102	3930	-45.55	20230116	1500	42.67	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
55	20240111	150921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	20	2	0.93	7236962180	3292933	194.34	2175	2275	2125	2780	1500	2140	2197.76	1.15	0	-137971	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1615	51.43	2.37	12	4.40	42.00	912.00	4395	20230105	-50.85	1500	20231020	44.00	2320	-6.90	20240108	1845	17.07	20240102	3930	-45.04	20230116	1500	44.00	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
56	20240111	140918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2145	5	2	0.23	7017474365	3190690	188.30	2175	2275	2125	2780	1500	2140	2199.39	1.15	0	-164215	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1604	51.07	2.35	12	4.27	42.00	912.00	4395	20230105	-51.19	1500	20231020	43.00	2320	-7.54	20240108	1845	16.26	20240102	3930	-45.42	20230116	1500	43.00	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
57	20240111	130916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2155	15	2	0.70	6602177200	2996805	176.86	2175	2275	2135	2780	1500	2140	2203.11	1.15	0	-201983	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1611	51.31	2.36	12	4.01	42.00	912.00	4395	20230105	-50.97	1500	20231020	43.67	2320	-7.11	20240108	1845	16.80	20240102	3930	-45.17	20230116	1500	43.67	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
58	20240111	120916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2240	100	2	4.67	4655326570	2101818	124.04	2175	2275	2135	2780	1500	2140	2214.97	1.15	0	-375199	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1675	53.33	2.46	12	2.81	42.00	912.00	4395	20230105	-49.03	1500	20231020	49.33	2320	-3.45	20240108	1845	21.41	20240102	3930	-43.00	20230116	1500	49.33	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
59	20240111	110918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2190	50	2	2.34	2119150625	970348	57.27	2175	2215	2135	2780	1500	2140	2183.99	1.15	0	-203631	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1638	52.14	2.40	12	1.30	42.00	912.00	4395	20230105	-50.17	1500	20231020	46.00	2320	-5.60	20240108	1845	18.70	20240102	3930	-44.27	20230116	1500	46.00	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
60	20240111	100916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	70	2	3.27	1811364245	829607	48.96	2175	2215	2135	2780	1500	2140	2183.50	1.15	0	-193798	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1653	52.62	2.42	12	1.11	42.00	912.00	4395	20230105	-49.72	1500	20231020	47.33	2320	-4.74	20240108	1845	19.78	20240102	3930	-43.77	20230116	1500	47.33	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
61	20240111	090917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2165	25	2	1.17	295345090	136624	8.06	2175	2180	2145	2780	1500	2140	2162.04	1.15	0	-41606	2216	2177	2136	2097	2056	2157	2077	75	640	100	1320	5	1	74774372	1619	51.55	2.37	12	0.18	42.00	912.00	4395	20230105	-50.74	1500	20231020	44.33	2320	-6.68	20240108	1845	17.34	20240102	3930	-44.91	20230116	1500	44.33	20231020	4.49	N	207760	100	74 억	861555	N	N	650	N	N
62	20240110	160913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-45	5	-2.06	3544625790	1662058	47.19	2165	2175	2095	2840	1530	2185	2132.63	1.14	2027	11420	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1600	50.95	2.35	12	2.22	42.00	912.00	4780	20230104	-55.23	1500	20231020	42.67	2320	-7.76	20240108	1845	15.99	20240102	3930	-45.55	20230116	1500	42.67	20231020	4.01	N	207760	100	74 억	849808	N	N	650	N	N
63	20240110	150916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-35	5	-1.60	3318445560	1556385	44.19	2165	2175	2095	2840	1530	2185	2132.13	1.14	2027	8306	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1608	51.19	2.36	12	2.08	42.00	912.00	4780	20230104	-55.02	1500	20231020	43.33	2320	-7.33	20240108	1845	16.53	20240102	3930	-45.29	20230116	1500	43.33	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
64	20240110	140917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-35	5	-1.60	2739670050	1287499	36.56	2165	2175	2095	2840	1530	2185	2127.87	1.14	2027	34351	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1608	51.19	2.36	12	1.72	42.00	912.00	4780	20230104	-55.02	1500	20231020	43.33	2320	-7.33	20240108	1845	16.53	20240102	3930	-45.29	20230116	1500	43.33	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
65	20240110	130914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-70	5	-3.20	2279593855	1069893	30.38	2165	2175	2105	2840	1530	2185	2130.64	1.14	2027	7064	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1581	50.36	2.32	12	1.43	42.00	912.00	4780	20230104	-55.75	1500	20231020	41.00	2320	-8.84	20240108	1845	14.63	20240102	3930	-46.18	20230116	1500	41.00	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
66	20240110	120915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2115	-70	5	-3.20	2047855245	960491	27.27	2165	2175	2105	2840	1530	2185	2132.05	1.14	2027	12080	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1581	50.36	2.32	12	1.28	42.00	912.00	4780	20230104	-55.75	1500	20231020	41.00	2320	-8.84	20240108	1845	14.63	20240102	3930	-46.18	20230116	1500	41.00	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
67	20240110	110914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-45	5	-2.06	1506501575	705192	20.02	2165	2175	2105	2840	1530	2185	2136.25	1.14	2027	-20881	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1600	50.95	2.35	12	0.94	42.00	912.00	4780	20230104	-55.23	1500	20231020	42.67	2320	-7.76	20240108	1845	15.99	20240102	3930	-45.55	20230116	1500	42.67	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
68	20240110	100913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2140	-45	5	-2.06	1121508640	526566	14.95	2165	2170	2105	2840	1530	2185	2129.78	1.14	2027	-14815	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1600	50.95	2.35	12	0.70	42.00	912.00	4780	20230104	-55.23	1500	20231020	42.67	2320	-7.76	20240108	1845	15.99	20240102	3930	-45.55	20230116	1500	42.67	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
69	20240110	090913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	-75	5	-3.43	575202850	269947	7.66	2165	2170	2105	2840	1530	2185	2130.66	1.14	2027	-32778	2261	2222	2166	2127	2071	2195	2100	75	655	100	1350	5	1	74774372	1578	50.24	2.31	12	0.36	42.00	912.00	4780	20230104	-55.86	1500	20231020	40.67	2320	-9.05	20240108	1845	14.36	20240102	3930	-46.31	20230116	1500	40.67	20231020	4.01	N	207760	100	74 억	849808	N	N	885	N	N
70	20240109	160911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-30	5	-1.35	7488252510	3450697	14.01	2200	2205	2110	2875	1555	2215	2169.94	0.90	186	94896	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1634	52.02	2.40	12	4.61	42.00	912.00	5080	20230103	-56.99	1500	20231020	45.67	2320	-5.82	20240108	1845	18.43	20240102	3930	-44.40	20230116	1500	45.67	20231020	3.81	N	207760	100	74 억	670078	N	N	885	N	N
71	20240109	150913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-20	5	-0.90	7118154495	3281153	13.32	2200	2205	2110	2875	1555	2215	2169.28	0.90	186	154957	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1641	52.26	2.41	12	4.39	42.00	912.00	5080	20230103	-56.79	1500	20231020	46.33	2320	-5.39	20240108	1845	18.97	20240102	3930	-44.15	20230116	1500	46.33	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
72	20240109	140912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2185	-30	5	-1.35	6487252355	2992905	12.15	2200	2205	2110	2875	1555	2215	2167.40	0.90	186	151183	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1634	52.02	2.40	12	4.00	42.00	912.00	5080	20230103	-56.99	1500	20231020	45.67	2320	-5.82	20240108	1845	18.43	20240102	3930	-44.40	20230116	1500	45.67	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
73	20240109	130912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-35	5	-1.58	6075338965	2803291	11.38	2200	2205	2110	2875	1555	2215	2167.06	0.90	186	109180	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1630	51.90	2.39	12	3.75	42.00	912.00	5080	20230103	-57.09	1500	20231020	45.33	2320	-6.03	20240108	1845	18.16	20240102	3930	-44.53	20230116	1500	45.33	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
74	20240109	120920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2195	-20	5	-0.90	5688449320	2625469	10.66	2200	2205	2110	2875	1555	2215	2166.48	0.90	186	90221	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1641	52.26	2.41	12	3.51	42.00	912.00	5080	20230103	-56.79	1500	20231020	46.33	2320	-5.39	20240108	1845	18.97	20240102	3930	-44.15	20230116	1500	46.33	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
75	20240109	110915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2180	-35	5	-1.58	5183586640	2394781	9.72	2200	2200	2110	2875	1555	2215	2164.35	0.90	186	11673	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1630	51.90	2.39	12	3.20	42.00	912.00	5080	20230103	-57.09	1500	20231020	45.33	2320	-6.03	20240108	1845	18.16	20240102	3930	-44.53	20230116	1500	45.33	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
76	20240109	100913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2160	-55	5	-2.48	4454870180	2059582	8.36	2200	2200	2110	2875	1555	2215	2162.77	0.90	186	-83936	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1615	51.43	2.37	12	2.75	42.00	912.00	5080	20230103	-57.48	1500	20231020	44.00	2320	-6.90	20240108	1845	17.07	20240102	3930	-45.04	20230116	1500	44.00	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
77	20240109	090913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2150	-65	5	-2.93	1368327645	632270	2.57	2200	2200	2135	2875	1555	2215	2163.42	0.90	186	93947	2528	2371	2163	2006	1798	2450	2085	75	660	100	1370	5	1	74774372	1608	51.19	2.36	12	0.85	42.00	912.00	5080	20230103	-57.68	1500	20231020	43.33	2320	-7.33	20240108	1845	16.53	20240102	3930	-45.29	20230116	1500	43.33	20231020	3.81	N	207760	100	74 억	670078	N	N	0	N	N
78	20240108	160911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2215	256	2	13.07	54123432862	24482983	3427.18	1965	2320	1955	2545	1372	1959	2210.65	0.90	0	98598	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1656	52.74	2.43	12	32.74	42.00	912.00	5080	20230103	-56.40	1500	20231020	47.67	2320	-4.53	20240108	1845	20.05	20240102	3930	-43.64	20230116	1500	47.67	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
79	20240108	150912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2210	251	2	12.81	53312732562	24116141	3375.83	1965	2320	1955	2545	1372	1959	2210.67	0.90	0	84246	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1653	52.62	2.42	12	32.25	42.00	912.00	5080	20230103	-56.50	1500	20231020	47.33	2320	-4.74	20240108	1845	19.78	20240102	3930	-43.77	20230116	1500	47.33	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
80	20240108	140911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2205	246	2	12.56	50387678892	22788428	3189.97	1965	2320	1955	2545	1372	1959	2211.11	0.90	0	-140955	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1649	52.50	2.42	12	30.48	42.00	912.00	5080	20230103	-56.59	1500	20231020	47.00	2320	-4.96	20240108	1845	19.51	20240102	3930	-43.89	20230116	1500	47.00	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
81	20240108	130911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2280	321	2	16.39	41647825237	18878163	2642.61	1965	2320	1955	2545	1372	1959	2206.14	0.90	0	-260124	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1705	54.29	2.50	12	25.25	42.00	912.00	5080	20230103	-55.12	1500	20231020	52.00	2320	-1.72	20240108	1845	23.58	20240102	3930	-41.98	20230116	1500	52.00	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
82	20240108	120912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2110	151	2	7.71	8939925647	4291885	600.79	1965	2150	1955	2545	1372	1959	2082.98	0.90	0	429550	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1578	50.24	2.31	12	5.74	42.00	912.00	5080	20230103	-58.46	1500	20231020	40.67	2150	-1.86	20240108	1845	14.36	20240102	3930	-46.31	20230116	1500	40.67	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
83	20240108	110913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	111	2	5.67	8203642277	3940115	551.55	1965	2150	1955	2545	1372	1959	2082.08	0.90	0	391828	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1548	49.29	2.27	12	5.27	42.00	912.00	5080	20230103	-59.25	1500	20231020	38.00	2150	-3.72	20240108	1845	12.20	20240102	3930	-47.33	20230116	1500	38.00	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
84	20240108	100912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2070	111	2	5.67	1992694187	981019	137.33	1965	2090	1955	2545	1372	1959	2031.25	0.90	0	84002	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	5	1	74774372	1548	49.29	2.27	12	1.31	42.00	912.00	5080	20230103	-59.25	1500	20231020	38.00	2090	-0.96	20240108	1845	12.20	20240102	3930	-47.33	20230116	1500	38.00	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
85	20240108	090910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1966	7	2	0.36	68397801	34866	4.88	1965	1972	1955	2545	1372	1959	1961.73	0.90	0	-13578	2026	1992	1951	1917	1876	2009	1934	75	586	100	1210	1	1	74774372	1470	46.81	2.16	12	0.05	42.00	912.00	5080	20230103	-61.30	1500	20231020	31.07	1985	-0.96	20240105	1845	6.56	20240102	3930	-49.97	20230116	1500	31.07	20231020	3.95	N	207760	100	74 억	675091	N	N	116	N	N
86	20240105	160910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1959	51	2	2.67	1391937254	710448	155.45	1926	1985	1910	2480	1336	1908	1959.27	1.00	0	-78935	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1465	46.64	2.15	12	0.95	42.00	912.00	5080	20230103	-61.44	1500	20231020	30.60	1985	-1.31	20240105	1845	6.18	20240102	4395	-55.43	20230105	1500	30.60	20231020	3.96	N	207760	100	74 억	744415	N	N	116	N	N
87	20240105	150912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1956	48	2	2.52	1320599625	673949	147.47	1926	1985	1910	2480	1336	1908	1959.52	1.00	0	-74081	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1463	46.57	2.14	12	0.90	42.00	912.00	5080	20230103	-61.50	1500	20231020	30.40	1985	-1.46	20240105	1845	6.02	20240102	4395	-55.49	20230105	1500	30.40	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
88	20240105	140908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1954	46	2	2.41	1268792934	647455	141.67	1926	1985	1910	2480	1336	1908	1959.69	1.00	0	-68776	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1461	46.52	2.14	12	0.87	42.00	912.00	5080	20230103	-61.54	1500	20231020	30.27	1985	-1.56	20240105	1845	5.91	20240102	4395	-55.54	20230105	1500	30.27	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
89	20240105	130910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1966	58	2	3.04	1114146158	568477	124.39	1926	1985	1910	2480	1336	1908	1959.91	1.00	0	-66786	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1470	46.81	2.16	12	0.76	42.00	912.00	5080	20230103	-61.30	1500	20231020	31.07	1985	-0.96	20240105	1845	6.56	20240102	4395	-55.27	20230105	1500	31.07	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
90	20240105	120910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1963	55	2	2.88	970477456	495442	108.41	1926	1985	1910	2480	1336	1908	1958.85	1.00	0	-51867	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1468	46.74	2.15	12	0.66	42.00	912.00	5080	20230103	-61.36	1500	20231020	30.87	1985	-1.11	20240105	1845	6.40	20240102	4395	-55.34	20230105	1500	30.87	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
91	20240105	110908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1984	76	2	3.98	764517595	391146	85.59	1926	1985	1910	2480	1336	1908	1954.60	1.00	0	-34485	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1484	47.24	2.18	12	0.52	42.00	912.00	5080	20230103	-60.94	1500	20231020	32.27	1985	-0.05	20240105	1845	7.53	20240102	4395	-54.86	20230105	1500	32.27	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
92	20240105	100911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1950	42	2	2.20	237896853	123098	26.94	1926	1952	1910	2480	1336	1908	1932.65	1.00	0	-6557	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1458	46.43	2.14	12	0.16	42.00	912.00	5080	20230103	-61.61	1500	20231020	30.00	1975	-1.27	20240103	1845	5.69	20240102	4395	-55.63	20230105	1500	30.00	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
93	20240105	090908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1915	7	2	0.37	24105811	12576	2.75	1926	1927	1910	2480	1336	1908	1917.07	1.00	0	-1516	1944	1926	1907	1889	1870	1916	1879	75	572	100	1180	1	1	74774372	1432	45.60	2.10	12	0.02	42.00	912.00	5080	20230103	-62.30	1500	20231020	27.67	1975	-3.04	20240103	1845	3.79	20240102	4395	-56.43	20230105	1500	27.67	20231020	3.96	N	207760	100	74 억	744415	N	N	0	N	N
94	20240104	160906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1908	-26	5	-1.34	840124835	441543	68.12	1921	1925	1888	2510	1354	1934	1902.69	0.98	0	13248	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1427	45.43	2.09	12	0.59	42.00	912.00	5080	20230103	-62.44	1500	20231020	27.20	1975	-3.39	20240103	1845	3.41	20240102	4780	-60.08	20230104	1500	27.20	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
95	20240104	150907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1922	-12	5	-0.62	779469919	409802	63.22	1921	1925	1888	2510	1354	1934	1902.06	0.98	0	12021	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1437	45.76	2.11	12	0.55	42.00	912.00	5080	20230103	-62.17	1500	20231020	28.13	1975	-2.68	20240103	1845	4.17	20240102	4780	-59.79	20230104	1500	28.13	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
96	20240104	140908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1916	-18	5	-0.93	707797942	372434	57.46	1921	1921	1888	2510	1354	1934	1900.46	0.98	0	23309	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1433	45.62	2.10	12	0.50	42.00	912.00	5080	20230103	-62.28	1500	20231020	27.73	1975	-2.99	20240103	1845	3.85	20240102	4780	-59.92	20230104	1500	27.73	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
97	20240104	130908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1905	-29	5	-1.50	632477028	333013	51.38	1921	1921	1888	2510	1354	1934	1899.25	0.98	0	15576	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1424	45.36	2.09	12	0.45	42.00	912.00	5080	20230103	-62.50	1500	20231020	27.00	1975	-3.54	20240103	1845	3.25	20240102	4780	-60.15	20230104	1500	27.00	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
98	20240104	120905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1906	-28	5	-1.45	604474966	318314	49.11	1921	1921	1888	2510	1354	1934	1898.98	0.98	0	15039	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1425	45.38	2.09	12	0.43	42.00	912.00	5080	20230103	-62.48	1500	20231020	27.07	1975	-3.49	20240103	1845	3.31	20240102	4780	-60.13	20230104	1500	27.07	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
99	20240104	110905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1899	-35	5	-1.81	579884412	305391	47.11	1921	1921	1888	2510	1354	1934	1898.82	0.98	0	14728	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1420	45.21	2.08	12	0.41	42.00	912.00	5080	20230103	-62.62	1500	20231020	26.60	1975	-3.85	20240103	1845	2.93	20240102	4780	-60.27	20230104	1500	26.60	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
100	20240104	100905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1905	-29	5	-1.50	441661380	232487	35.87	1921	1921	1888	2510	1354	1934	1899.71	0.98	0	24774	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1424	45.36	2.09	12	0.31	42.00	912.00	5080	20230103	-62.50	1500	20231020	27.00	1975	-3.54	20240103	1845	3.25	20240102	4780	-60.15	20230104	1500	27.00	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
101	20240104	090908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1911	-23	5	-1.19	55755225	29192	4.50	1921	1921	1901	2510	1354	1934	1909.88	0.98	0	37	1999	1966	1942	1909	1885	1954	1897	75	576	100	1190	1	1	74774372	1429	45.50	2.10	12	0.04	42.00	912.00	5080	20230103	-62.38	1500	20231020	27.40	1975	-3.24	20240103	1845	3.58	20240102	4780	-60.02	20230104	1500	27.40	20231020	4.25	N	207760	100	74 억	732494	N	N	0	N	N
102	20240103	160904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1934	-21	5	-1.07	1239417777	636974	55.16	1955	1975	1918	2540	1369	1955	1945.79	1.08	1974	-87773	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1446	46.05	2.12	12	0.85	42.00	912.00	5080	20230103	-61.93	1500	20231020	28.93	1975	-2.08	20240103	1845	4.82	20240102	5080	-61.93	20230103	1500	28.93	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
103	20240103	150902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1931	-24	5	-1.23	1191989867	612441	53.03	1955	1975	1918	2540	1369	1955	1946.29	1.08	1974	-82141	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1444	45.98	2.12	12	0.82	42.00	912.00	5080	20230103	-61.99	1500	20231020	28.73	1975	-2.23	20240103	1845	4.66	20240102	5080	-61.99	20230103	1500	28.73	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
104	20240103	140900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1937	-18	5	-0.92	1034849298	531012	45.98	1955	1975	1928	2540	1369	1955	1948.82	1.08	1974	-45328	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1448	46.12	2.12	12	0.71	42.00	912.00	5080	20230103	-61.87	1500	20231020	29.13	1975	-1.92	20240103	1845	4.99	20240102	5080	-61.87	20230103	1500	29.13	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
105	20240103	130902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1931	-24	5	-1.23	946428074	485347	42.03	1955	1975	1928	2540	1369	1955	1950.00	1.08	1974	-38348	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1444	45.98	2.12	12	0.65	42.00	912.00	5080	20230103	-61.99	1500	20231020	28.73	1975	-2.23	20240103	1845	4.66	20240102	5080	-61.99	20230103	1500	28.73	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
106	20240103	120905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1940	-15	5	-0.77	829747953	425031	36.80	1955	1975	1935	2540	1369	1955	1952.21	1.08	1974	-6471	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1451	46.19	2.13	12	0.57	42.00	912.00	5080	20230103	-61.81	1500	20231020	29.33	1975	-1.77	20240103	1845	5.15	20240102	5080	-61.81	20230103	1500	29.33	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
107	20240103	110901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1948	-7	5	-0.36	699103043	357708	30.97	1955	1975	1935	2540	1369	1955	1954.40	1.08	1974	2286	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1457	46.38	2.14	12	0.48	42.00	912.00	5080	20230103	-61.65	1500	20231020	29.87	1975	-1.37	20240103	1845	5.58	20240102	5080	-61.65	20230103	1500	29.87	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
108	20240103	100901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1948	-7	5	-0.36	567399470	290191	25.13	1955	1975	1935	2540	1369	1955	1955.26	1.08	1974	9658	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1457	46.38	2.14	12	0.39	42.00	912.00	5080	20230103	-61.65	1500	20231020	29.87	1975	-1.37	20240103	1845	5.58	20240102	5080	-61.65	20230103	1500	29.87	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
109	20240103	090901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1961	6	2	0.31	227655651	116499	10.09	1955	1975	1935	2540	1369	1955	1954.14	1.08	1974	-7538	2028	1991	1918	1881	1808	2010	1900	75	585	100	1210	1	1	74774372	1466	46.69	2.15	12	0.16	42.00	912.00	5080	20230103	-61.40	1500	20231020	30.73	1975	-0.71	20240103	1845	6.29	20240102	5080	-61.40	20230103	1500	30.73	20231020	4.35	N	207760	100	74 억	805363	N	N	0	N	N
110	20240102	160900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1955	95	2	5.11	2134896769	1119847	157.57	1862	1955	1845	2415	1302	1860	1906.35	0.91	0	102683	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1462	46.55	2.14	12	1.50	42.00	912.00	5080	20230103	-61.52	1500	20231020	30.33	1955	0.00	20240102	1845	5.96	20240102	5080	-61.52	20230103	1500	30.33	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
111	20240102	150900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1936	76	2	4.09	1845353518	971079	136.63	1862	1940	1845	2415	1302	1860	1900.31	0.91	0	107545	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1448	46.10	2.12	12	1.30	42.00	912.00	5080	20230103	-61.89	1500	20231020	29.07	1940	-0.21	20240102	1845	4.93	20240102	5080	-61.89	20230103	1500	29.07	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
112	20240102	140900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1927	67	2	3.60	1286424457	680981	95.82	1862	1929	1845	2415	1302	1860	1889.08	0.91	0	104261	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1441	45.88	2.11	12	0.91	42.00	912.00	5080	20230103	-62.07	1500	20231020	28.47	1929	-0.10	20240102	1845	4.44	20240102	5080	-62.07	20230103	1500	28.47	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
113	20240102	130855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1899	39	2	2.10	985506014	523341	73.64	1862	1910	1845	2415	1302	1860	1883.10	0.91	0	68266	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1420	45.21	2.08	12	0.70	42.00	912.00	5080	20230103	-62.62	1500	20231020	26.60	1910	-0.58	20240102	1845	2.93	20240102	5080	-62.62	20230103	1500	26.60	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
114	20240102	120854	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1891	31	2	1.67	630089429	336336	47.32	1862	1893	1845	2415	1302	1860	1873.39	0.91	0	56177	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1414	45.02	2.07	12	0.45	42.00	912.00	5080	20230103	-62.78	1500	20231020	26.07	1893	-0.11	20240102	1845	2.49	20240102	5080	-62.78	20230103	1500	26.07	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
115	20240102	110854	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1864	4	2	0.22	313509408	168214	23.67	1862	1880	1845	2415	1302	1860	1863.75	0.91	0	-2476	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1394	44.38	2.04	12	0.22	42.00	912.00	5080	20230103	-63.31	1500	20231020	24.27	1880	-0.85	20240102	1845	1.03	20240102	5080	-63.31	20230103	1500	24.27	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
116	20240102	100846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1871	11	2	0.59	105689907	56884	8.00	1862	1872	1845	2415	1302	1860	1857.99	0.91	0	4497	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1399	44.55	2.05	12	0.08	42.00	912.00	5080	20230103	-63.17	1500	20231020	24.73	1872	-0.05	20240102	1845	1.41	20240102	5080	-63.17	20230103	1500	24.73	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N
117	20240102	090835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	0	3	0.00	0	0	0.00	0	0	0	2415	1302	1860	0.00	0.91	0	0	1918	1888	1846	1816	1774	1904	1832	75	555	100	1150	1	1	74774372	1391	44.29	2.04	12	0.00	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	0	0.00	0	0	0.00	0	5080	-63.39	20230103	1500	24.00	20231020	4.47	N	207760	100	74 억	683784	N	N	0	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History