KissMeData/033130/price/prices-20231201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20231229,160435,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,150433,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,140433,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,130432,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,120433,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,110417,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,100420,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231229,090420,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,2230,0,3,0.00,988890905,443133,35.55,2240,2260,2210,2895,1565,2230,2232.57,3.59,6,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,652321,N,N,0,N,00,N
20231228,160416,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2230,0,3,0.00,924505395,414101,33.22,2240,2260,2210,2895,1565,2230,2232.57,3.54,-9202,-39,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,828,29.73,1.01,12,1.12,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.39,N,033130,500,185 억,,643113,N,N,0,N,00,N
20231228,150420,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,-10,5,-0.45,808177515,361931,29.03,2240,2260,2210,2895,1565,2230,2232.96,3.51,-13870,-13915,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,824,29.60,1.01,12,0.98,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2935,-24.36,20221229,1877,18.27,20231023,3.39,N,033130,500,185 억,,638445,N,N,0,N,00,N
20231228,140415,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,10,2,0.45,690489970,309091,24.79,2240,2260,2210,2895,1565,2230,2233.94,3.50,-16257,-16302,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,831,29.87,1.02,12,0.83,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2935,-23.68,20221229,1877,19.34,20231023,3.39,N,033130,500,185 억,,636058,N,N,0,N,00,N
20231228,130417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,5,2,0.22,635964055,284611,22.83,2240,2260,2210,2895,1565,2230,2234.50,3.50,-16257,-16302,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,830,29.80,1.01,12,0.77,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2935,-23.85,20221229,1877,19.07,20231023,3.39,N,033130,500,185 억,,636058,N,N,0,N,00,N
20231228,120417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,-20,5,-0.90,519909500,232533,18.65,2240,2260,2210,2895,1565,2230,2235.85,3.50,-15289,-15334,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,820,29.47,1.00,12,0.63,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2935,-24.70,20221229,1877,17.74,20231023,3.39,N,033130,500,185 억,,637026,N,N,0,N,00,N
20231228,110417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,5,2,0.22,426671965,190625,15.29,2240,2260,2220,2895,1565,2230,2238.28,3.50,-15411,-15456,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,830,29.80,1.01,12,0.51,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2935,-23.85,20221229,1877,19.07,20231023,3.39,N,033130,500,185 억,,636904,N,N,0,N,00,N
20231228,100414,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,10,2,0.45,326306650,145630,11.68,2240,2260,2220,2895,1565,2230,2240.66,3.47,-21984,-22029,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,831,29.87,1.02,12,0.39,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2935,-23.68,20221229,1877,19.34,20231023,3.39,N,033130,500,185 억,,630331,N,N,0,N,00,N
20231228,090415,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,5,2,0.22,81351495,36250,2.91,2240,2255,2230,2895,1565,2230,2244.21,3.47,-21004,-21049,2346,2287,2246,2187,2146,2267,2167,186,665,500,1650,5,1,37115267,830,29.80,1.01,12,0.10,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2935,-23.85,20221229,1877,19.07,20231023,3.39,N,033130,500,185 억,,631311,N,N,0,N,00,N
20231227,160413,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2230,-10,5,-0.45,2765044455,1230361,10.17,2235,2305,2205,2910,1570,2240,2247.42,3.59,12265,-9022,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,828,29.73,1.01,12,3.31,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2935,-24.02,20221229,1877,18.81,20231023,3.34,N,033130,500,185 억,,652315,N,N,0,N,00,N
20231227,150419,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2225,-15,5,-0.67,2615474330,1163264,9.62,2235,2305,2205,2910,1570,2240,2248.39,3.59,13663,-7624,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,826,29.67,1.01,12,3.13,75.00,2204.00,2970,20221223,-25.08,1877,20231023,18.54,2740,-18.80,20230102,1877,18.54,20231023,2935,-24.19,20221229,1877,18.54,20231023,3.34,N,033130,500,185 억,,653713,N,N,0,N,00,N
20231227,140417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,-5,5,-0.22,2406322465,1069186,8.84,2235,2305,2205,2910,1570,2240,2250.61,3.55,6164,-15123,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,830,29.80,1.01,12,2.88,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2935,-23.85,20221229,1877,19.07,20231023,3.34,N,033130,500,185 억,,646214,N,N,0,N,00,N
20231227,130414,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2255,15,2,0.67,2315938600,1028754,8.51,2235,2305,2205,2910,1570,2240,2251.21,3.55,5540,-15747,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,837,30.07,1.02,12,2.77,75.00,2204.00,2970,20221223,-24.07,1877,20231023,20.14,2740,-17.70,20230102,1877,20.14,20231023,2935,-23.17,20221229,1877,20.14,20231023,3.34,N,033130,500,185 억,,645590,N,N,0,N,00,N
20231227,120413,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,-20,5,-0.89,2109765090,936745,7.74,2235,2305,2205,2910,1570,2240,2252.23,3.50,-2751,-24038,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,824,29.60,1.01,12,2.52,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2935,-24.36,20221229,1877,18.27,20231023,3.34,N,033130,500,185 억,,637299,N,N,0,N,00,N
20231227,110417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2225,-15,5,-0.67,1990941090,883252,7.30,2235,2305,2205,2910,1570,2240,2254.11,3.51,-1284,-22571,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,826,29.67,1.01,12,2.38,75.00,2204.00,2970,20221223,-25.08,1877,20231023,18.54,2740,-18.80,20230102,1877,18.54,20231023,2935,-24.19,20221229,1877,18.54,20231023,3.34,N,033130,500,185 억,,638766,N,N,0,N,00,N
20231227,100417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,-25,5,-1.12,1703670290,753700,6.23,2235,2305,2210,2910,1570,2240,2260.42,3.60,14123,-7165,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,822,29.53,1.00,12,2.03,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2935,-24.53,20221229,1877,18.01,20231023,3.34,N,033130,500,185 억,,654173,N,N,0,N,00,N
20231227,090417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2260,20,2,0.89,429142115,190004,1.57,2235,2290,2235,2910,1570,2240,2258.62,3.66,25827,1368,2676,2457,2316,2097,1956,2567,2207,186,670,500,1650,5,1,37115267,839,30.13,1.03,12,0.51,75.00,2204.00,2970,20221223,-23.91,1877,20231023,20.40,2740,-17.52,20230102,1877,20.40,20231023,2935,-23.00,20221229,1877,20.40,20231023,3.34,N,033130,500,185 억,,665877,N,N,0,N,00,N
20231226,160417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,55,2,2.52,28512017735,12047170,1706.89,2175,2535,2175,2840,1530,2185,2366.81,3.45,71811,122393,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,831,29.87,1.02,12,32.46,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2935,-23.68,20221229,1877,19.34,20231023,3.11,N,033130,500,185 억,,627889,N,N,0,N,00,N
20231226,150415,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2245,60,2,2.75,28076603165,11852792,1679.35,2175,2535,2175,2840,1530,2185,2368.81,3.35,54044,89911,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,833,29.93,1.02,12,31.94,75.00,2204.00,2970,20221223,-24.41,1877,20231023,19.61,2740,-18.07,20230102,1877,19.61,20231023,2935,-23.51,20221229,1877,19.61,20231023,3.11,N,033130,500,185 억,,610122,N,N,0,N,00,N
20231226,140417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,55,2,2.52,26689914745,11239433,1592.44,2175,2535,2175,2840,1530,2185,2374.70,3.17,19642,36976,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,831,29.87,1.02,12,30.28,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2935,-23.68,20221229,1877,19.34,20231023,3.11,N,033130,500,185 억,,575720,N,N,0,N,00,N
20231226,130417,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2280,95,2,4.35,25669402775,10785392,1528.11,2175,2535,2175,2840,1530,2185,2380.05,2.88,-32347,-13349,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,846,30.40,1.03,12,29.06,75.00,2204.00,2970,20221223,-23.23,1877,20231023,21.47,2740,-16.79,20230102,1877,21.47,20231023,2935,-22.32,20221229,1877,21.47,20231023,3.11,N,033130,500,185 억,,523731,N,N,0,N,00,N
20231226,120416,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2300,115,2,5.26,22181819335,9250909,1310.70,2175,2535,2175,2840,1530,2185,2397.85,2.16,-163414,-144416,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,854,30.67,1.04,12,24.92,75.00,2204.00,2970,20221223,-22.56,1877,20231023,22.54,2740,-16.06,20230102,1877,22.54,20231023,2935,-21.64,20221229,1877,22.54,20231023,3.11,N,033130,500,185 억,,392664,N,N,0,N,00,N
20231226,110419,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2260,75,2,3.43,1012741460,449451,63.68,2175,2300,2175,2840,1530,2185,2253.61,3.23,30448,27949,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,839,30.13,1.03,12,1.21,75.00,2204.00,2970,20221223,-23.91,1877,20231023,20.40,2740,-17.52,20230102,1877,20.40,20231023,2935,-23.00,20221229,1877,20.40,20231023,3.11,N,033130,500,185 억,,586526,N,N,0,N,00,N
20231226,100416,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,10,2,0.46,166894085,76450,10.83,2175,2205,2175,2840,1530,2185,2182.99,3.02,-7044,-7047,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,815,29.27,1.00,12,0.21,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2935,-25.21,20221229,1877,16.94,20231023,3.11,N,033130,500,185 억,,549034,N,N,0,N,00,N
20231226,090416,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,0,3,0.00,31226985,14333,2.03,2175,2195,2175,2840,1530,2185,2177.59,3.05,-1830,-1985,2345,2265,2225,2145,2105,2245,2125,186,655,500,1610,5,1,37115267,811,29.13,0.99,12,0.04,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2935,-25.55,20221229,1877,16.41,20231023,3.11,N,033130,500,185 억,,554248,N,N,0,N,00,N
20231222,160411,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,-125,5,-5.41,1563507280,700946,22.08,2265,2305,2185,3000,1620,2310,2230.09,3.03,-65969,-61647,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,811,29.13,0.99,12,1.89,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.22,N,033130,500,185 억,,551616,N,N,0,N,00,N
20231222,150411,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,-95,5,-4.11,1249413925,557866,17.57,2265,2305,2210,3000,1620,2310,2238.87,3.10,-54667,-54722,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,822,29.53,1.00,12,1.50,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.22,N,033130,500,185 억,,562918,N,N,0,N,00,N
20231222,140409,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2225,-85,5,-3.68,1078239650,480634,15.14,2265,2305,2220,3000,1620,2310,2242.53,3.18,-38956,-39011,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,826,29.67,1.01,12,1.29,75.00,2204.00,2970,20221223,-25.08,1877,20231023,18.54,2740,-18.80,20230102,1877,18.54,20231023,2970,-25.08,20221223,1877,18.54,20231023,3.22,N,033130,500,185 억,,578629,N,N,0,N,00,N
20231222,130408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,-70,5,-3.03,972226760,433064,13.64,2265,2305,2225,3000,1620,2310,2244.09,3.25,-26347,-26402,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,831,29.87,1.02,12,1.17,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2970,-24.58,20221223,1877,19.34,20231023,3.22,N,033130,500,185 억,,591238,N,N,0,N,00,N
20231222,120408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,-75,5,-3.25,936551620,417116,13.14,2265,2305,2225,3000,1620,2310,2244.36,3.30,-18283,-18338,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,830,29.80,1.01,12,1.12,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2970,-24.75,20221223,1877,19.07,20231023,3.22,N,033130,500,185 억,,599302,N,N,0,N,00,N
20231222,110410,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,-70,5,-3.03,838609315,373284,11.76,2265,2305,2225,3000,1620,2310,2245.54,3.36,-5841,-5891,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,831,29.87,1.02,12,1.01,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2970,-24.58,20221223,1877,19.34,20231023,3.22,N,033130,500,185 억,,611744,N,N,0,N,00,N
20231222,100408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,-70,5,-3.03,703050670,312552,9.84,2265,2305,2225,3000,1620,2310,2248.21,3.39,-725,-775,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,831,29.87,1.02,12,0.84,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2970,-24.58,20221223,1877,19.34,20231023,3.22,N,033130,500,185 억,,616860,N,N,0,N,00,N
20231222,090408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2250,-60,5,-2.60,240165415,106466,3.35,2265,2300,2225,3000,1620,2310,2252.58,3.44,8527,8477,2516,2412,2301,2197,2086,2465,2250,186,690,500,1700,5,1,37115267,835,30.00,1.02,12,0.29,75.00,2204.00,2970,20221223,-24.24,1877,20231023,19.87,2740,-17.88,20230102,1877,19.87,20231023,2970,-24.24,20221223,1877,19.87,20231023,3.22,N,033130,500,185 억,,626112,N,N,0,N,00,N
20231221,160407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2310,100,2,4.52,7264010815,3144394,1663.24,2190,2405,2190,2870,1550,2210,2310.15,3.40,-158569,-159011,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,857,30.80,1.05,12,8.47,75.00,2204.00,2970,20221223,-22.22,1877,20231023,23.07,2740,-15.69,20230102,1877,23.07,20231023,2970,-22.22,20221223,1877,23.07,20231023,3.22,N,033130,500,185 억,,617585,N,N,0,N,00,N
20231221,150408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2275,65,2,2.94,6799466380,2942005,1556.19,2190,2405,2190,2870,1550,2210,2311.17,3.31,-175063,-175590,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,844,30.33,1.03,12,7.93,75.00,2204.00,2970,20221223,-23.40,1877,20231023,21.20,2740,-16.97,20230102,1877,21.20,20231023,2970,-23.40,20221223,1877,21.20,20231023,3.22,N,033130,500,185 억,,601091,N,N,0,N,00,N
20231221,140406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2260,50,2,2.26,986971655,441437,233.50,2190,2285,2190,2870,1550,2210,2235.82,4.27,396,396,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,839,30.13,1.03,12,1.19,75.00,2204.00,2970,20221223,-23.91,1877,20231023,20.40,2740,-17.52,20230102,1877,20.40,20231023,2970,-23.91,20221223,1877,20.40,20231023,3.22,N,033130,500,185 억,,776550,N,N,0,N,00,N
20231221,130408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,25,2,1.13,907618170,406189,214.86,2190,2285,2190,2870,1550,2210,2234.47,4.29,3899,9687,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,830,29.80,1.01,12,1.09,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2970,-24.75,20221223,1877,19.07,20231023,3.22,N,033130,500,185 억,,780053,N,N,0,N,00,N
20231221,120408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2260,50,2,2.26,632384810,282930,149.66,2190,2285,2190,2870,1550,2210,2235.13,4.21,-11274,-11274,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,839,30.13,1.03,12,0.76,75.00,2204.00,2970,20221223,-23.91,1877,20231023,20.40,2740,-17.52,20230102,1877,20.40,20231023,2970,-23.91,20221223,1877,20.40,20231023,3.22,N,033130,500,185 억,,764880,N,N,0,N,00,N
20231221,110409,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,-5,5,-0.23,194338020,87829,46.46,2190,2240,2190,2870,1550,2210,2212.69,4.35,14142,14146,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,818,29.40,1.00,12,0.24,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.22,N,033130,500,185 억,,790296,N,N,0,N,00,N
20231221,100406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,10,2,0.45,149610495,67544,35.73,2190,2240,2190,2870,1550,2210,2215.01,4.38,20432,20436,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,824,29.60,1.01,12,0.18,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.22,N,033130,500,185 억,,796586,N,N,0,N,00,N
20231221,090408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,5,2,0.23,22253845,10122,5.35,2190,2215,2190,2870,1550,2210,2198.56,4.28,2558,2562,2263,2236,2223,2196,2183,2230,2190,186,660,500,1630,5,1,37115267,822,29.53,1.00,12,0.03,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.22,N,033130,500,185 억,,778712,N,N,0,N,00,N
20231220,160407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,-5,5,-0.23,420870425,188851,132.44,2225,2250,2210,2875,1555,2215,2228.96,4.26,4573,4572,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,820,29.47,1.00,12,0.51,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2970,-25.59,20221223,1877,17.74,20231023,3.22,N,033130,500,185 억,,775642,N,N,0,N,00,N
20231220,150430,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,5,2,0.23,370020775,165862,116.32,2225,2250,2215,2875,1555,2215,2230.90,4.26,4076,4075,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,824,29.60,1.01,12,0.45,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.22,N,033130,500,185 억,,775145,N,N,0,N,00,N
20231220,140433,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2230,15,2,0.68,325190400,145694,102.18,2225,2250,2215,2875,1555,2215,2232.01,4.26,4076,4075,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,828,29.73,1.01,12,0.39,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2970,-24.92,20221223,1877,18.81,20231023,3.22,N,033130,500,185 억,,775145,N,N,0,N,00,N
20231220,130431,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,25,2,1.13,279351500,125108,87.74,2225,2250,2215,2875,1555,2215,2232.88,4.27,4676,4675,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,831,29.87,1.02,12,0.34,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2970,-24.58,20221223,1877,19.34,20231023,3.22,N,033130,500,185 억,,775745,N,N,0,N,00,N
20231220,120406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,25,2,1.13,255637755,114485,80.29,2225,2250,2215,2875,1555,2215,2232.94,4.28,7379,7378,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,831,29.87,1.02,12,0.31,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2970,-24.58,20221223,1877,19.34,20231023,3.22,N,033130,500,185 억,,778448,N,N,0,N,00,N
20231220,110408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,20,2,0.90,194576295,87221,61.17,2225,2245,2215,2875,1555,2215,2230.84,4.27,5746,5401,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,830,29.80,1.01,12,0.24,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2970,-24.75,20221223,1877,19.07,20231023,3.22,N,033130,500,185 억,,776815,N,N,0,N,00,N
20231220,100407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2230,15,2,0.68,156599490,70213,49.24,2225,2245,2215,2875,1555,2215,2230.35,4.27,5192,5192,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,828,29.73,1.01,12,0.19,75.00,2204.00,2970,20221223,-24.92,1877,20231023,18.81,2740,-18.61,20230102,1877,18.81,20231023,2970,-24.92,20221223,1877,18.81,20231023,3.22,N,033130,500,185 억,,776261,N,N,0,N,00,N
20231220,090407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,0,3,0.00,7687575,3467,2.43,2225,2225,2215,2875,1555,2215,2217.36,4.25,1592,1225,2261,2237,2211,2187,2161,2250,2200,186,660,500,1630,5,1,37115267,822,29.53,1.00,12,0.01,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.22,N,033130,500,185 억,,772661,N,N,0,N,00,N
20231219,160407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,15,2,0.68,313382080,141728,99.29,2200,2235,2185,2860,1540,2200,2211.12,4.24,-17942,-18043,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,822,29.53,1.00,12,0.38,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.26,N,033130,500,185 억,,771069,N,N,0,N,00,N
20231219,150409,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,15,2,0.68,239182965,108373,75.92,2200,2230,2185,2860,1540,2200,2207.03,4.24,-18212,-18312,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,822,29.53,1.00,12,0.29,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.26,N,033130,500,185 억,,770799,N,N,0,N,00,N
20231219,140407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,149756685,68054,47.68,2200,2215,2185,2860,1540,2200,2200.56,4.29,-9171,-9271,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.18,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.26,N,033130,500,185 억,,779840,N,N,0,N,00,N
20231219,130408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,15,2,0.68,138100515,62767,43.97,2200,2215,2185,2860,1540,2200,2200.21,4.29,-9171,-9271,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,822,29.53,1.00,12,0.17,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.26,N,033130,500,185 억,,779840,N,N,0,N,00,N
20231219,120408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,5,2,0.23,114918035,52268,36.62,2200,2210,2185,2860,1540,2200,2198.63,4.30,-7258,-7358,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,818,29.40,1.00,12,0.14,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.26,N,033130,500,185 억,,781753,N,N,0,N,00,N
20231219,110409,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,5,2,0.23,80513990,36627,25.66,2200,2210,2185,2860,1540,2200,2198.21,4.29,-8170,-8270,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,818,29.40,1.00,12,0.10,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.26,N,033130,500,185 억,,780841,N,N,0,N,00,N
20231219,100406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,5,2,0.23,54631755,24887,17.43,2200,2205,2185,2860,1540,2200,2195.19,4.29,-8311,-8411,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,818,29.40,1.00,12,0.07,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.26,N,033130,500,185 억,,780700,N,N,0,N,00,N
20231219,090407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,9644450,4388,3.07,2200,2205,2190,2860,1540,2200,2197.91,4.32,-3347,-1099,2243,2221,2203,2181,2163,2232,2192,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.01,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.26,N,033130,500,185 억,,785664,N,N,0,N,00,N
20231218,160407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,313089320,142318,133.18,2195,2225,2185,2860,1540,2200,2199.93,4.34,16881,16384,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.38,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.29,N,033130,500,185 억,,789011,N,N,0,N,00,N
20231218,150406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,242828235,110288,103.21,2195,2225,2190,2860,1540,2200,2201.76,4.34,16987,16988,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.30,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.29,N,033130,500,185 억,,789117,N,N,0,N,00,N
20231218,140405,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,218432030,99186,92.82,2195,2225,2190,2860,1540,2200,2202.25,4.34,17107,17108,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.27,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.29,N,033130,500,185 억,,789237,N,N,0,N,00,N
20231218,130406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,176907950,80293,75.14,2195,2225,2190,2860,1540,2200,2203.28,4.33,15494,15495,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.22,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.29,N,033130,500,185 억,,787624,N,N,0,N,00,N
20231218,120402,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,170191850,77241,72.28,2195,2225,2190,2860,1540,2200,2203.39,4.33,15494,15495,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.21,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.29,N,033130,500,185 억,,787624,N,N,0,N,00,N
20231218,110404,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,0,3,0.00,137553905,62500,58.49,2195,2215,2190,2860,1540,2200,2200.86,4.33,15031,15032,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,817,29.33,1.00,12,0.17,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.29,N,033130,500,185 억,,787161,N,N,0,N,00,N
20231218,100403,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,10,2,0.45,80717240,36675,34.32,2195,2215,2190,2860,1540,2200,2200.88,4.32,13027,13028,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,820,29.47,1.00,12,0.10,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2970,-25.59,20221223,1877,17.74,20231023,3.29,N,033130,500,185 억,,785157,N,N,0,N,00,N
20231218,090401,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,10,2,0.45,31775410,14455,13.53,2195,2210,2190,2860,1540,2200,2198.23,4.30,9418,9419,2240,2220,2200,2180,2160,2210,2170,186,660,500,1620,5,1,37115267,820,29.47,1.00,12,0.04,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2970,-25.59,20221223,1877,17.74,20231023,3.29,N,033130,500,185 억,,781548,N,N,0,N,00,N
20231215,160401,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,10,2,0.46,228678875,103848,51.52,2205,2220,2180,2845,1535,2190,2202.06,4.25,1334,1333,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,817,29.33,1.00,12,0.28,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.33,N,033130,500,185 억,,772130,N,N,0,N,00,N
20231215,150405,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,25,2,1.14,199069905,90404,44.85,2205,2220,2180,2845,1535,2190,2202.00,4.24,-115,-116,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,822,29.53,1.00,12,0.24,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.33,N,033130,500,185 억,,770681,N,N,0,N,00,N
20231215,140404,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,20,2,0.91,154151895,70052,34.75,2205,2210,2180,2845,1535,2190,2200.54,4.24,250,250,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,820,29.47,1.00,12,0.19,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2970,-25.59,20221223,1877,17.74,20231023,3.33,N,033130,500,185 억,,771046,N,N,0,N,00,N
20231215,130402,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,5,2,0.23,134303890,61043,30.28,2205,2210,2180,2845,1535,2190,2200.15,4.24,397,397,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,815,29.27,1.00,12,0.16,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.33,N,033130,500,185 억,,771193,N,N,0,N,00,N
20231215,120402,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,20,2,0.91,101188795,45982,22.81,2205,2210,2180,2845,1535,2190,2200.62,4.23,-774,-774,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,820,29.47,1.00,12,0.12,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2970,-25.59,20221223,1877,17.74,20231023,3.33,N,033130,500,185 억,,770022,N,N,0,N,00,N
20231215,110402,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,10,2,0.46,52699590,24008,11.91,2205,2205,2180,2845,1535,2190,2195.08,4.23,-633,-633,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,817,29.33,1.00,12,0.06,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.33,N,033130,500,185 억,,770163,N,N,0,N,00,N
20231215,100404,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,5,2,0.23,45028940,20517,10.18,2205,2205,2180,2845,1535,2190,2194.71,4.23,-633,-1433,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,815,29.27,1.00,12,0.06,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.33,N,033130,500,185 억,,770163,N,N,0,N,00,N
20231215,090403,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,5,2,0.23,3788625,1725,0.86,2205,2205,2195,2845,1535,2190,2196.30,4.23,-1523,-1523,2233,2211,2193,2171,2153,2222,2182,186,655,500,1620,5,1,37115267,815,29.27,1.00,12,0.00,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.33,N,033130,500,185 억,,769273,N,N,0,N,00,N
20231214,160401,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,0,3,0.00,440166750,201059,94.36,2185,2215,2175,2845,1535,2190,2189.24,4.24,-12230,-12230,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,813,29.20,0.99,12,0.54,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.21,N,033130,500,185 억,,770796,N,N,0,N,00,N
20231214,150415,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,0,3,0.00,388993665,177694,83.40,2185,2215,2175,2845,1535,2190,2189.12,4.26,-8435,-8435,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,813,29.20,0.99,12,0.48,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.21,N,033130,500,185 억,,774591,N,N,0,N,00,N
20231214,140411,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,0,3,0.00,295388935,134908,63.32,2185,2215,2175,2845,1535,2190,2189.56,4.28,-4791,-4791,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,813,29.20,0.99,12,0.36,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.21,N,033130,500,185 억,,778235,N,N,0,N,00,N
20231214,130409,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,-5,5,-0.23,238025345,108612,50.98,2185,2215,2175,2845,1535,2190,2191.52,4.27,-5596,-5596,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,811,29.13,0.99,12,0.29,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.21,N,033130,500,185 억,,777430,N,N,0,N,00,N
20231214,120418,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,0,3,0.00,219045980,99938,46.90,2185,2215,2175,2845,1535,2190,2191.82,4.28,-5237,-5237,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,813,29.20,0.99,12,0.27,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.21,N,033130,500,185 억,,777789,N,N,0,N,00,N
20231214,110403,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,10,2,0.46,126765990,57629,27.05,2185,2215,2185,2845,1535,2190,2199.69,4.27,-6952,-6952,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,817,29.33,1.00,12,0.16,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.21,N,033130,500,185 억,,776074,N,N,0,N,00,N
20231214,100359,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,10,2,0.46,78750285,35839,16.82,2185,2205,2185,2845,1535,2190,2197.33,4.29,-2285,-2285,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,817,29.33,1.00,12,0.10,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.21,N,033130,500,185 억,,780741,N,N,0,N,00,N
20231214,090348,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,10,2,0.46,7218760,3300,1.55,2185,2200,2185,2845,1535,2190,2187.50,4.30,-300,-300,2276,2232,2206,2162,2136,2220,2150,186,655,500,1620,5,1,37115267,817,29.33,1.00,12,0.01,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.21,N,033130,500,185 억,,782726,N,N,0,N,00,N
20231213,160359,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,-30,5,-1.35,462632105,210690,36.27,2240,2250,2180,2885,1555,2220,2195.80,4.31,-60550,-60540,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,813,29.20,0.99,12,0.57,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.18,N,033130,500,185 억,,783026,N,N,0,N,00,N
20231213,150409,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,-35,5,-1.58,446091795,203138,34.97,2240,2250,2180,2885,1555,2220,2196.00,4.32,-58123,-58113,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,811,29.13,0.99,12,0.55,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.18,N,033130,500,185 억,,785453,N,N,0,N,00,N
20231213,140410,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,-25,5,-1.13,349020570,158691,27.32,2240,2250,2180,2885,1555,2220,2199.37,4.40,-42715,-42699,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,815,29.27,1.00,12,0.43,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.18,N,033130,500,185 억,,800861,N,N,0,N,00,N
20231213,130406,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,-15,5,-0.68,269565140,122450,21.08,2240,2250,2180,2885,1555,2220,2201.43,4.49,-26652,-26591,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,818,29.40,1.00,12,0.33,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.18,N,033130,500,185 억,,816924,N,N,0,N,00,N
20231213,120407,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,-25,5,-1.13,261427410,118758,20.45,2240,2250,2180,2885,1555,2220,2201.34,4.50,-25084,-25068,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,815,29.27,1.00,12,0.32,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.18,N,033130,500,185 억,,818492,N,N,0,N,00,N
20231213,110408,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,-25,5,-1.13,208196465,94558,16.28,2240,2250,2180,2885,1555,2220,2201.78,4.57,-12057,-12041,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,815,29.27,1.00,12,0.25,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.18,N,033130,500,185 억,,831519,N,N,0,N,00,N
20231213,100412,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,-25,5,-1.13,176269595,80000,13.77,2240,2250,2180,2885,1555,2220,2203.36,4.57,-11648,-11632,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,815,29.27,1.00,12,0.22,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.18,N,033130,500,185 억,,831928,N,N,0,N,00,N
20231213,090402,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,0,3,0.00,23283990,10421,1.79,2240,2250,2220,2885,1555,2220,2234.37,4.59,-8115,-8103,2310,2265,2215,2170,2120,2287,2192,186,665,500,1640,5,1,37115267,824,29.60,1.01,12,0.03,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.18,N,033130,500,185 억,,835461,N,N,0,N,00,N
20231212,160350,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,35,2,1.60,1274926960,578544,179.24,2195,2260,2165,2840,1530,2185,2203.66,4.64,10423,10511,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,824,29.60,1.01,12,1.56,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.34,N,033130,500,185 억,,843573,N,N,0,N,00,N
20231212,150356,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2215,30,2,1.37,1241082290,563323,174.53,2195,2260,2165,2840,1530,2185,2203.15,4.65,12657,12654,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,822,29.53,1.00,12,1.52,75.00,2204.00,2970,20221223,-25.42,1877,20231023,18.01,2740,-19.16,20230102,1877,18.01,20231023,2970,-25.42,20221223,1877,18.01,20231023,3.34,N,033130,500,185 억,,845807,N,N,0,N,00,N
20231212,140341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,15,2,0.69,977740190,445037,137.88,2195,2240,2165,2840,1530,2185,2196.99,4.72,24710,24709,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,817,29.33,1.00,12,1.20,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.34,N,033130,500,185 억,,857860,N,N,0,N,00,N
20231212,130338,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,10,2,0.46,892476210,406108,125.82,2195,2240,2165,2840,1530,2185,2197.63,4.68,17625,17624,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,815,29.27,1.00,12,1.09,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.34,N,033130,500,185 억,,850775,N,N,0,N,00,N
20231212,120337,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2195,10,2,0.46,871960470,396773,122.93,2195,2240,2165,2840,1530,2185,2197.63,4.68,18150,18125,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,815,29.27,1.00,12,1.07,75.00,2204.00,2970,20221223,-26.09,1877,20231023,16.94,2740,-19.89,20230102,1877,16.94,20231023,2970,-26.09,20221223,1877,16.94,20231023,3.34,N,033130,500,185 억,,851300,N,N,0,N,00,N
20231212,110341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2200,15,2,0.69,475936710,215032,66.62,2195,2240,2180,2840,1530,2185,2213.33,4.53,-9783,-9784,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,817,29.33,1.00,12,0.58,75.00,2204.00,2970,20221223,-25.93,1877,20231023,17.21,2740,-19.71,20230102,1877,17.21,20231023,2970,-25.93,20221223,1877,17.21,20231023,3.34,N,033130,500,185 억,,823367,N,N,0,N,00,N
20231212,100355,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,35,2,1.60,169316735,76903,23.83,2195,2230,2180,2840,1530,2185,2201.69,4.47,-19980,-19981,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,824,29.60,1.01,12,0.21,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.34,N,033130,500,185 억,,813170,N,N,0,N,00,N
20231212,090352,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,0,3,0.00,8060075,3679,1.14,2195,2195,2185,2840,1530,2185,2190.83,4.58,-889,-2286,2245,2215,2190,2160,2135,2202,2147,186,655,500,1610,5,1,37115267,811,29.13,0.99,12,0.01,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.34,N,033130,500,185 억,,832261,N,N,0,N,00,N
20231211,160354,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,-35,5,-1.58,687380270,314506,48.95,2220,2220,2165,2885,1555,2220,2185.59,4.58,58963,58876,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,811,29.13,0.99,12,0.85,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.25,N,033130,500,185 억,,833150,N,N,0,N,00,N
20231211,150353,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,-30,5,-1.35,667247430,305293,47.52,2220,2220,2165,2885,1555,2220,2185.60,4.57,56568,56481,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,813,29.20,0.99,12,0.82,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.25,N,033130,500,185 억,,830755,N,N,0,N,00,N
20231211,140353,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,-35,5,-1.58,605839685,277184,43.14,2220,2220,2165,2885,1555,2220,2185.70,4.57,56655,60705,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,811,29.13,0.99,12,0.75,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.25,N,033130,500,185 억,,830842,N,N,0,N,00,N
20231211,130354,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2180,-40,5,-1.80,551460920,252205,39.25,2220,2220,2165,2885,1555,2220,2186.56,4.53,48989,52385,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,809,29.07,0.99,12,0.68,75.00,2204.00,2970,20221223,-26.60,1877,20231023,16.14,2740,-20.44,20230102,1877,16.14,20231023,2970,-26.60,20221223,1877,16.14,20231023,3.25,N,033130,500,185 억,,823176,N,N,0,N,00,N
20231211,120354,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,-35,5,-1.58,418003505,190937,29.72,2220,2220,2165,2885,1555,2220,2189.22,4.41,27469,31519,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,811,29.13,0.99,12,0.51,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.25,N,033130,500,185 억,,801656,N,N,0,N,00,N
20231211,110352,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2190,-30,5,-1.35,260389970,118647,18.47,2220,2220,2165,2885,1555,2220,2194.66,4.37,19906,19708,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,813,29.20,0.99,12,0.32,75.00,2204.00,2970,20221223,-26.26,1877,20231023,16.68,2740,-20.07,20230102,1877,16.68,20231023,2970,-26.26,20221223,1877,16.68,20231023,3.25,N,033130,500,185 억,,794093,N,N,0,N,00,N
20231211,100352,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,-15,5,-0.68,192293985,87612,13.64,2220,2220,2165,2885,1555,2220,2194.84,4.35,16070,15254,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,818,29.40,1.00,12,0.24,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.25,N,033130,500,185 억,,790257,N,N,0,N,00,N
20231211,090350,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2205,-15,5,-0.68,10834960,4884,0.76,2220,2220,2205,2885,1555,2220,2218.46,4.25,-1172,-1259,2300,2260,2210,2170,2120,2280,2190,186,665,500,1640,5,1,37115267,818,29.40,1.00,12,0.01,75.00,2204.00,2970,20221223,-25.76,1877,20231023,17.47,2740,-19.53,20230102,1877,17.47,20231023,2970,-25.76,20221223,1877,17.47,20231023,3.25,N,033130,500,185 억,,773015,N,N,0,N,00,N
20231208,160349,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,65,2,3.02,1423040095,640509,342.58,2160,2250,2160,2800,1510,2155,2221.74,4.24,39976,42449,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,824,29.60,1.01,12,1.73,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.32,N,033130,500,185 억,,771796,N,N,0,N,00,N
20231208,150351,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,65,2,3.02,1327453280,597364,319.51,2160,2250,2160,2800,1510,2155,2222.18,4.20,31727,31721,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,824,29.60,1.01,12,1.61,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.32,N,033130,500,185 억,,763547,N,N,0,N,00,N
20231208,140349,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2240,85,2,3.94,1230568195,553881,296.25,2160,2250,2160,2800,1510,2155,2221.72,4.18,28491,28485,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,831,29.87,1.02,12,1.49,75.00,2204.00,2970,20221223,-24.58,1877,20231023,19.34,2740,-18.25,20230102,1877,19.34,20231023,2970,-24.58,20221223,1877,19.34,20231023,3.32,N,033130,500,185 억,,760311,N,N,0,N,00,N
20231208,130349,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,65,2,3.02,1113065090,501232,268.09,2160,2250,2160,2800,1510,2155,2220.66,4.18,28270,26622,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,824,29.60,1.01,12,1.35,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.32,N,033130,500,185 억,,760090,N,N,0,N,00,N
20231208,120345,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2220,65,2,3.02,1064834210,479512,256.47,2160,2250,2160,2800,1510,2155,2220.66,4.17,26767,26761,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,824,29.60,1.01,12,1.29,75.00,2204.00,2970,20221223,-25.25,1877,20231023,18.27,2740,-18.98,20230102,1877,18.27,20231023,2970,-25.25,20221223,1877,18.27,20231023,3.32,N,033130,500,185 억,,758587,N,N,0,N,00,N
20231208,110345,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2210,55,2,2.55,975913445,439557,235.10,2160,2250,2160,2800,1510,2155,2220.22,4.17,26568,26562,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,820,29.47,1.00,12,1.18,75.00,2204.00,2970,20221223,-25.59,1877,20231023,17.74,2740,-19.34,20230102,1877,17.74,20231023,2970,-25.59,20221223,1877,17.74,20231023,3.32,N,033130,500,185 억,,758388,N,N,0,N,00,N
20231208,100351,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2235,80,2,3.71,783006450,352624,188.60,2160,2250,2160,2800,1510,2155,2220.51,4.12,18101,18095,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,830,29.80,1.01,12,0.95,75.00,2204.00,2970,20221223,-24.75,1877,20231023,19.07,2740,-18.43,20230102,1877,19.07,20231023,2970,-24.75,20221223,1877,19.07,20231023,3.32,N,033130,500,185 억,,749921,N,N,0,N,00,N
20231208,090347,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2185,30,2,1.39,53099885,24445,13.07,2160,2190,2160,2800,1510,2155,2172.22,4.04,3037,2955,2191,2172,2146,2127,2101,2160,2115,186,645,500,1590,5,1,37115267,811,29.13,0.99,12,0.07,75.00,2204.00,2970,20221223,-26.43,1877,20231023,16.41,2740,-20.26,20230102,1877,16.41,20231023,2970,-26.43,20221223,1877,16.41,20231023,3.32,N,033130,500,185 억,,734857,N,N,0,N,00,N
20231207,160345,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,-5,5,-0.23,397110585,185468,134.74,2160,2165,2120,2805,1515,2160,2141.12,4.02,-9525,-9924,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,800,28.73,0.98,12,0.50,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.27,N,033130,500,185 억,,731514,N,N,0,N,00,N
20231207,150348,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2160,0,3,0.00,384686775,179703,130.55,2160,2165,2120,2805,1515,2160,2140.68,4.03,-8749,-9454,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,802,28.80,0.98,12,0.48,75.00,2204.00,2970,20221223,-27.27,1877,20231023,15.08,2740,-21.17,20230102,1877,15.08,20231023,2970,-27.27,20221223,1877,15.08,20231023,3.27,N,033130,500,185 억,,732290,N,N,0,N,00,N
20231207,140346,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2150,-10,5,-0.46,335890020,157101,114.13,2160,2160,2120,2805,1515,2160,2138.05,4.05,-5068,-6804,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,798,28.67,0.98,12,0.42,75.00,2204.00,2970,20221223,-27.61,1877,20231023,14.54,2740,-21.53,20230102,1877,14.54,20231023,2970,-27.61,20221223,1877,14.54,20231023,3.27,N,033130,500,185 억,,735971,N,N,0,N,00,N
20231207,130346,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,-5,5,-0.23,323134975,151165,109.82,2160,2160,2120,2805,1515,2160,2137.63,4.04,-6011,-7429,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,800,28.73,0.98,12,0.41,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.27,N,033130,500,185 억,,735028,N,N,0,N,00,N
20231207,120347,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2160,0,3,0.00,299902105,140364,101.97,2160,2160,2120,2805,1515,2160,2136.60,4.04,-6409,-8481,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,802,28.80,0.98,12,0.38,75.00,2204.00,2970,20221223,-27.27,1877,20231023,15.08,2740,-21.17,20230102,1877,15.08,20231023,2970,-27.27,20221223,1877,15.08,20231023,3.27,N,033130,500,185 억,,734630,N,N,0,N,00,N
20231207,110343,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2130,-30,5,-1.39,226774450,106378,77.28,2160,2160,2120,2805,1515,2160,2131.78,4.04,-6104,-5292,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,791,28.40,0.97,12,0.29,75.00,2204.00,2970,20221223,-28.28,1877,20231023,13.48,2740,-22.26,20230102,1877,13.48,20231023,2970,-28.28,20221223,1877,13.48,20231023,3.27,N,033130,500,185 억,,734935,N,N,0,N,00,N
20231207,100344,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2150,-10,5,-0.46,54694070,25538,18.55,2160,2160,2135,2805,1515,2160,2141.67,4.06,-3035,-3035,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,798,28.67,0.98,12,0.07,75.00,2204.00,2970,20221223,-27.61,1877,20231023,14.54,2740,-21.53,20230102,1877,14.54,20231023,2970,-27.61,20221223,1877,14.54,20231023,3.27,N,033130,500,185 억,,738004,N,N,0,N,00,N
20231207,090347,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,-5,5,-0.23,2306380,1068,0.78,2160,2160,2155,2805,1515,2160,2159.53,4.07,-148,-148,2193,2176,2148,2131,2103,2185,2140,186,645,500,1590,5,1,37115267,800,28.73,0.98,12,0.00,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.27,N,033130,500,185 억,,740891,N,N,0,N,00,N
20231206,160340,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2160,30,2,1.41,266952790,124365,59.60,2125,2165,2120,2765,1495,2130,2146.26,4.07,19500,19399,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,802,28.80,0.98,12,0.34,75.00,2204.00,2970,20221223,-27.27,1877,20231023,15.08,2740,-21.17,20230102,1877,15.08,20231023,2970,-27.27,20221223,1877,15.08,20231023,3.26,N,033130,500,185 억,,741039,N,N,0,N,00,N
20231206,150349,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2160,30,2,1.41,218524335,101933,48.85,2125,2160,2120,2765,1495,2130,2143.80,4.06,16498,16397,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,802,28.80,0.98,12,0.27,75.00,2204.00,2970,20221223,-27.27,1877,20231023,15.08,2740,-21.17,20230102,1877,15.08,20231023,2970,-27.27,20221223,1877,15.08,20231023,3.26,N,033130,500,185 억,,738037,N,N,0,N,00,N
20231206,140346,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,25,2,1.17,167588920,78296,37.52,2125,2160,2120,2765,1495,2130,2140.45,4.03,11797,10965,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,800,28.73,0.98,12,0.21,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.26,N,033130,500,185 억,,733336,N,N,0,N,00,N
20231206,130344,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,25,2,1.17,152322920,71213,34.13,2125,2160,2120,2765,1495,2130,2138.98,4.03,11543,10764,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,800,28.73,0.98,12,0.19,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.26,N,033130,500,185 억,,733082,N,N,0,N,00,N
20231206,120342,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,25,2,1.17,147478275,68963,33.05,2125,2160,2120,2765,1495,2130,2138.51,4.04,13686,11502,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,800,28.73,0.98,12,0.19,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.26,N,033130,500,185 억,,735225,N,N,0,N,00,N
20231206,110347,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2160,30,2,1.41,116572940,54586,26.16,2125,2160,2120,2765,1495,2130,2135.58,4.02,9993,8507,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,802,28.80,0.98,12,0.15,75.00,2204.00,2970,20221223,-27.27,1877,20231023,15.08,2740,-21.17,20230102,1877,15.08,20231023,2970,-27.27,20221223,1877,15.08,20231023,3.26,N,033130,500,185 억,,731532,N,N,0,N,00,N
20231206,100344,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2135,5,2,0.23,58566490,27472,13.17,2125,2145,2120,2765,1495,2130,2131.86,3.97,793,426,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,792,28.47,0.97,12,0.07,75.00,2204.00,2970,20221223,-28.11,1877,20231023,13.75,2740,-22.08,20230102,1877,13.75,20231023,2970,-28.11,20221223,1877,13.75,20231023,3.26,N,033130,500,185 억,,722332,N,N,0,N,00,N
20231206,090344,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2135,5,2,0.23,13378570,6288,3.01,2125,2135,2125,2765,1495,2130,2127.64,3.97,410,1010,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,792,28.47,0.97,12,0.02,75.00,2204.00,2970,20221223,-28.11,1877,20231023,13.75,2740,-22.08,20230102,1877,13.75,20231023,2970,-28.11,20221223,1877,13.75,20231023,3.26,N,033130,500,185 억,,721949,N,N,0,N,00,N
20231205,160345,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2130,-45,5,-2.07,442410710,206138,102.16,2145,2180,2125,2825,1525,2175,2146.25,3.97,-4521,-4283,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,791,28.40,0.97,12,0.56,75.00,2204.00,2970,20221223,-28.28,1877,20231023,13.48,2740,-22.26,20230102,1877,13.48,20231023,2970,-28.28,20221223,1877,13.48,20231023,3.24,N,033130,500,185 억,,721539,N,N,0,N,00,N
20231205,150344,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2130,-45,5,-2.07,406051680,189058,93.70,2145,2180,2130,2825,1525,2175,2147.76,3.96,-5701,-6047,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,791,28.40,0.97,12,0.51,75.00,2204.00,2970,20221223,-28.28,1877,20231023,13.48,2740,-22.26,20230102,1877,13.48,20231023,2970,-28.28,20221223,1877,13.48,20231023,3.24,N,033130,500,185 억,,720359,N,N,0,N,00,N
20231205,140345,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2145,-30,5,-1.38,251887205,116876,57.92,2145,2180,2140,2825,1525,2175,2155.17,3.93,-11042,-10804,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,796,28.60,0.97,12,0.31,75.00,2204.00,2970,20221223,-27.78,1877,20231023,14.28,2740,-21.72,20230102,1877,14.28,20231023,2970,-27.78,20221223,1877,14.28,20231023,3.24,N,033130,500,185 억,,715018,N,N,0,N,00,N
20231205,130345,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,-20,5,-0.92,203736905,94494,46.83,2145,2180,2140,2825,1525,2175,2156.08,3.94,-9151,-8913,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,800,28.73,0.98,12,0.25,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.24,N,033130,500,185 억,,716909,N,N,0,N,00,N
20231205,120342,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2150,-25,5,-1.15,184512615,85576,42.41,2145,2180,2140,2825,1525,2175,2156.13,3.94,-8659,-8421,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,798,28.67,0.98,12,0.23,75.00,2204.00,2970,20221223,-27.61,1877,20231023,14.54,2740,-21.53,20230102,1877,14.54,20231023,2970,-27.61,20221223,1877,14.54,20231023,3.24,N,033130,500,185 억,,717401,N,N,0,N,00,N
20231205,110342,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,-20,5,-0.92,155258225,71981,35.67,2145,2180,2140,2825,1525,2175,2156.93,3.96,-6188,-5950,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,800,28.73,0.98,12,0.19,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.24,N,033130,500,185 억,,719872,N,N,0,N,00,N
20231205,100343,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2150,-25,5,-1.15,93076465,43087,21.35,2145,2180,2145,2825,1525,2175,2160.20,3.98,-2979,-2741,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,798,28.67,0.98,12,0.12,75.00,2204.00,2970,20221223,-27.61,1877,20231023,14.54,2740,-21.53,20230102,1877,14.54,20231023,2970,-27.61,20221223,1877,14.54,20231023,3.24,N,033130,500,185 억,,723081,N,N,0,N,00,N
20231205,090341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2155,-20,5,-0.92,15255140,7095,3.52,2145,2170,2145,2825,1525,2175,2150.13,3.99,262,967,2221,2197,2161,2137,2101,2210,2150,186,650,500,1600,5,1,37115267,800,28.73,0.98,12,0.02,75.00,2204.00,2970,20221223,-27.44,1877,20231023,14.81,2740,-21.35,20230102,1877,14.81,20231023,2970,-27.44,20221223,1877,14.81,20231023,3.24,N,033130,500,185 억,,726322,N,N,0,N,00,N
20231204,160343,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2175,45,2,2.11,427746855,197540,126.17,2125,2185,2125,2765,1495,2130,2165.29,3.99,22342,22342,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,807,29.00,0.99,12,0.53,75.00,2204.00,2970,20221223,-26.77,1877,20231023,15.88,2740,-20.62,20230102,1877,15.88,20231023,2970,-26.77,20221223,1877,15.88,20231023,3.25,N,033130,500,185 억,,726060,N,N,0,N,00,N
20231204,150344,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2165,35,2,1.64,378026485,174670,111.56,2125,2185,2125,2765,1495,2130,2164.23,3.99,21360,20820,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,804,28.87,0.98,12,0.47,75.00,2204.00,2970,20221223,-27.10,1877,20231023,15.34,2740,-20.99,20230102,1877,15.34,20231023,2970,-27.10,20221223,1877,15.34,20231023,3.25,N,033130,500,185 억,,725078,N,N,0,N,00,N
20231204,140341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2170,40,2,1.88,365648105,168959,107.92,2125,2185,2125,2765,1495,2130,2164.12,3.98,19319,18949,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,805,28.93,0.98,12,0.46,75.00,2204.00,2970,20221223,-26.94,1877,20231023,15.61,2740,-20.80,20230102,1877,15.61,20231023,2970,-26.94,20221223,1877,15.61,20231023,3.25,N,033130,500,185 억,,723037,N,N,0,N,00,N
20231204,130341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2170,40,2,1.88,321290165,148554,94.88,2125,2185,2125,2765,1495,2130,2162.78,3.97,18904,18904,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,805,28.93,0.98,12,0.40,75.00,2204.00,2970,20221223,-26.94,1877,20231023,15.61,2740,-20.80,20230102,1877,15.61,20231023,2970,-26.94,20221223,1877,15.61,20231023,3.25,N,033130,500,185 억,,722622,N,N,0,N,00,N
20231204,120341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2170,40,2,1.88,291171305,134659,86.01,2125,2185,2125,2765,1495,2130,2162.29,3.97,18996,17597,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,805,28.93,0.98,12,0.36,75.00,2204.00,2970,20221223,-26.94,1877,20231023,15.61,2740,-20.80,20230102,1877,15.61,20231023,2970,-26.94,20221223,1877,15.61,20231023,3.25,N,033130,500,185 억,,722714,N,N,0,N,00,N
20231204,110342,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2170,40,2,1.88,265396675,122793,78.43,2125,2185,2125,2765,1495,2130,2161.33,3.95,14658,14534,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,805,28.93,0.98,12,0.33,75.00,2204.00,2970,20221223,-26.94,1877,20231023,15.61,2740,-20.80,20230102,1877,15.61,20231023,2970,-26.94,20221223,1877,15.61,20231023,3.25,N,033130,500,185 억,,718376,N,N,0,N,00,N
20231204,100341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2175,45,2,2.11,187341305,86778,55.43,2125,2185,2125,2765,1495,2130,2158.86,3.85,-3126,-3846,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,807,29.00,0.99,12,0.23,75.00,2204.00,2970,20221223,-26.77,1877,20231023,15.88,2740,-20.62,20230102,1877,15.88,20231023,2970,-26.77,20221223,1877,15.88,20231023,3.25,N,033130,500,185 억,,700592,N,N,0,N,00,N
20231204,090341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2125,-5,5,-0.23,11791385,5538,3.54,2125,2130,2125,2765,1495,2130,2129.18,3.84,-4560,-4565,2200,2165,2145,2110,2090,2155,2100,186,635,500,1570,5,1,37115267,789,28.33,0.96,12,0.01,75.00,2204.00,2970,20221223,-28.45,1877,20231023,13.21,2740,-22.45,20230102,1877,13.21,20231023,2970,-28.45,20221223,1877,13.21,20231023,3.25,N,033130,500,185 억,,699158,N,N,0,N,00,N
20231201,160341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2130,-5,5,-0.23,333936665,155717,76.18,2140,2180,2125,2775,1495,2135,2144.68,3.87,5278,643,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,791,28.40,0.97,12,0.42,75.00,2204.00,2970,20221223,-28.28,1877,20231023,13.48,2740,-22.26,20230102,1877,13.48,20231023,2970,-28.28,20221223,1877,13.48,20231023,3.24,N,033130,500,185 억,,703718,N,N,0,N,00,N
20231201,150341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2140,5,2,0.23,295843035,137840,67.43,2140,2180,2125,2775,1495,2135,2146.28,3.86,2940,-1383,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,794,28.53,0.97,12,0.37,75.00,2204.00,2970,20221223,-27.95,1877,20231023,14.01,2740,-21.90,20230102,1877,14.01,20231023,2970,-27.95,20221223,1877,14.01,20231023,3.24,N,033130,500,185 억,,701380,N,N,0,N,00,N
20231201,140340,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2140,5,2,0.23,273916485,127582,62.42,2140,2180,2125,2775,1495,2135,2146.98,3.85,1870,-1319,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,794,28.53,0.97,12,0.34,75.00,2204.00,2970,20221223,-27.95,1877,20231023,14.01,2740,-21.90,20230102,1877,14.01,20231023,2970,-27.95,20221223,1877,14.01,20231023,3.24,N,033130,500,185 억,,700310,N,N,0,N,00,N
20231201,130340,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2135,0,3,0.00,247448045,115213,56.36,2140,2180,2125,2775,1495,2135,2147.74,3.85,1870,-219,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,792,28.47,0.97,12,0.31,75.00,2204.00,2970,20221223,-28.11,1877,20231023,13.75,2740,-22.08,20230102,1877,13.75,20231023,2970,-28.11,20221223,1877,13.75,20231023,3.24,N,033130,500,185 억,,700310,N,N,0,N,00,N
20231201,120342,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2140,5,2,0.23,222250400,103402,50.59,2140,2180,2125,2775,1495,2135,2149.38,3.85,1870,880,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,794,28.53,0.97,12,0.28,75.00,2204.00,2970,20221223,-27.95,1877,20231023,14.01,2740,-21.90,20230102,1877,14.01,20231023,2970,-27.95,20221223,1877,14.01,20231023,3.24,N,033130,500,185 억,,700310,N,N,0,N,00,N
20231201,110341,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2145,10,2,0.47,194541685,90473,44.26,2140,2180,2125,2775,1495,2135,2150.27,3.85,1907,1534,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,796,28.60,0.97,12,0.24,75.00,2204.00,2970,20221223,-27.78,1877,20231023,14.28,2740,-21.72,20230102,1877,14.28,20231023,2970,-27.78,20221223,1877,14.28,20231023,3.24,N,033130,500,185 억,,700347,N,N,0,N,00,N
20231201,100342,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2135,0,3,0.00,148261105,68832,33.67,2140,2180,2125,2775,1495,2135,2153.96,3.83,-1756,-2129,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,792,28.47,0.97,12,0.19,75.00,2204.00,2970,20221223,-28.11,1877,20231023,13.75,2740,-22.08,20230102,1877,13.75,20231023,2970,-28.11,20221223,1877,13.75,20231023,3.24,N,033130,500,185 억,,696684,N,N,0,N,00,N
20231201,090338,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2150,15,2,0.70,3510555,1637,0.80,2140,2150,2140,2775,1495,2135,2144.51,3.84,-107,-7,2175,2155,2130,2110,2085,2157,2112,186,640,500,1570,5,1,37115267,798,28.67,0.98,12,0.00,75.00,2204.00,2970,20221223,-27.61,1877,20231023,14.54,2740,-21.53,20230102,1877,14.54,20231023,2970,-27.61,20221223,1877,14.54,20231023,3.24,N,033130,500,185 억,,698333,N,N,0,N,00,N