KissMeData/201490/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
20231229,161032,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,151019,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,141018,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,131019,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,121021,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,110934,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,100945,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231229,090944,55,60.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,60,N,3060,65,2,2.17,523977905,175250,45.90,2920,3060,2920,3890,2100,2995,2988.23,2.30,31498,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,719560,N,N,1,N,00,N
20231228,160934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,65,2,2.17,520849725,174222,45.63,2920,3060,2920,3890,2100,2995,2988.23,2.20,0,29452,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,956,11.05,0.79,12,0.56,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.08,N,201490,500,156 억,,688062,N,N,1,N,00,N
20231228,150942,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3030,35,2,1.17,456283080,153026,40.08,2920,3040,2920,3890,2100,2995,2981.74,2.20,0,29265,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,947,10.94,0.78,12,0.49,277.00,3872.00,4455,20230203,-31.99,2540,20231004,19.29,4455,-31.99,20230203,2540,19.29,20231004,4455,-31.99,20230203,2540,19.29,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231228,140933,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2985,-10,5,-0.33,318793425,107206,28.08,2920,3010,2920,3890,2100,2995,2973.65,2.20,0,25998,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,933,10.78,0.77,12,0.34,277.00,3872.00,4455,20230203,-33.00,2540,20231004,17.52,4455,-33.00,20230203,2540,17.52,20231004,4455,-33.00,20230203,2540,17.52,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231228,130933,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2970,-25,5,-0.83,276801540,93091,24.38,2920,3010,2920,3890,2100,2995,2973.45,2.20,0,18768,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,928,10.72,0.77,12,0.30,277.00,3872.00,4455,20230203,-33.33,2540,20231004,16.93,4455,-33.33,20230203,2540,16.93,20231004,4455,-33.33,20230203,2540,16.93,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231228,120937,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-30,5,-1.00,238445245,80193,21.00,2920,3010,2920,3890,2100,2995,2973.39,2.20,0,15699,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,927,10.70,0.77,12,0.26,277.00,3872.00,4455,20230203,-33.45,2540,20231004,16.73,4455,-33.45,20230203,2540,16.73,20231004,4455,-33.45,20230203,2540,16.73,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231228,110938,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-30,5,-1.00,195490250,65701,17.21,2920,3010,2920,3890,2100,2995,2975.45,2.20,0,12417,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,927,10.70,0.77,12,0.21,277.00,3872.00,4455,20230203,-33.45,2540,20231004,16.73,4455,-33.45,20230203,2540,16.73,20231004,4455,-33.45,20230203,2540,16.73,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231228,100934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2985,-10,5,-0.33,109089875,36594,9.58,2920,3010,2920,3890,2100,2995,2981.09,2.20,0,8889,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,933,10.78,0.77,12,0.12,277.00,3872.00,4455,20230203,-33.00,2540,20231004,17.52,4455,-33.00,20230203,2540,17.52,20231004,4455,-33.00,20230203,2540,17.52,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231228,090939,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3005,10,2,0.33,46593565,15723,4.12,2920,3010,2920,3890,2100,2995,2963.40,2.20,0,3507,3275,3135,3050,2910,2825,3092,2867,156,895,500,2150,5,1,31257770,939,10.85,0.78,12,0.05,277.00,3872.00,4455,20230203,-32.55,2540,20231004,18.31,4455,-32.55,20230203,2540,18.31,20231004,4455,-32.55,20230203,2540,18.31,20231004,6.08,N,201490,500,156 억,,688062,N,N,0,N,00,N
20231227,160925,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2995,55,2,1.87,1138694120,373512,60.95,3025,3190,2965,3820,2060,2940,3048.78,2.03,0,51541,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,936,10.81,0.77,12,1.19,277.00,3872.00,4455,20230203,-32.77,2540,20231004,17.91,4455,-32.77,20230203,2540,17.91,20231004,4455,-32.77,20230203,2540,17.91,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,150939,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3000,60,2,2.04,1115404745,365741,59.69,3025,3190,2965,3820,2060,2940,3049.71,2.03,0,49603,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,938,10.83,0.77,12,1.17,277.00,3872.00,4455,20230203,-32.66,2540,20231004,18.11,4455,-32.66,20230203,2540,18.11,20231004,4455,-32.66,20230203,2540,18.11,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,140934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,75,2,2.55,1084814460,355523,58.02,3025,3190,2965,3820,2060,2940,3051.32,2.03,0,44394,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,942,10.88,0.78,12,1.14,277.00,3872.00,4455,20230203,-32.32,2540,20231004,18.70,4455,-32.32,20230203,2540,18.70,20231004,4455,-32.32,20230203,2540,18.70,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,130926,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,75,2,2.55,1031174045,337648,55.10,3025,3190,2965,3820,2060,2940,3053.99,2.03,0,40363,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,942,10.88,0.78,12,1.08,277.00,3872.00,4455,20230203,-32.32,2540,20231004,18.70,4455,-32.32,20230203,2540,18.70,20231004,4455,-32.32,20230203,2540,18.70,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,120928,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3010,70,2,2.38,1005495165,329116,53.71,3025,3190,2965,3820,2060,2940,3055.14,2.03,0,40424,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,941,10.87,0.78,12,1.05,277.00,3872.00,4455,20230203,-32.44,2540,20231004,18.50,4455,-32.44,20230203,2540,18.50,20231004,4455,-32.44,20230203,2540,18.50,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,110935,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3025,85,2,2.89,941787940,307926,50.25,3025,3190,2965,3820,2060,2940,3058.49,2.03,0,22993,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,946,10.92,0.78,12,0.99,277.00,3872.00,4455,20230203,-32.10,2540,20231004,19.09,4455,-32.10,20230203,2540,19.09,20231004,4455,-32.10,20230203,2540,19.09,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,100934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,75,2,2.55,898970065,293713,47.93,3025,3190,2965,3820,2060,2940,3060.71,2.03,0,13261,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,942,10.88,0.78,12,0.94,277.00,3872.00,4455,20230203,-32.32,2540,20231004,18.70,4455,-32.32,20230203,2540,18.70,20231004,4455,-32.32,20230203,2540,18.70,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231227,090937,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3000,60,2,2.04,677895365,220194,35.93,3025,3190,2985,3820,2060,2940,3078.63,2.03,0,-5614,3180,3060,2975,2855,2770,3017,2812,156,880,500,2110,5,1,31257770,938,10.83,0.77,12,0.70,277.00,3872.00,4455,20230203,-32.66,2540,20231004,18.11,4455,-32.66,20230203,2540,18.11,20231004,4455,-32.66,20230203,2540,18.11,20231004,6.20,N,201490,500,156 억,,635607,N,N,0,N,00,N
20231226,160935,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2940,-170,5,-5.47,1792036880,609088,211.92,3090,3095,2890,4040,2180,3110,2942.17,2.20,0,-51938,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,919,10.61,0.76,12,1.95,277.00,3872.00,4455,20230203,-34.01,2540,20231004,15.75,4455,-34.01,20230203,2540,15.75,20231004,4455,-34.01,20230203,2540,15.75,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,150934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2935,-175,5,-5.63,1728517450,587479,204.41,3090,3095,2890,4040,2180,3110,2942.26,2.20,0,-47721,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,917,10.60,0.76,12,1.88,277.00,3872.00,4455,20230203,-34.12,2540,20231004,15.55,4455,-34.12,20230203,2540,15.55,20231004,4455,-34.12,20230203,2540,15.55,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,140937,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2905,-205,5,-6.59,858649490,288912,100.52,3090,3095,2895,4040,2180,3110,2972.01,2.20,0,-37264,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,908,10.49,0.75,12,0.92,277.00,3872.00,4455,20230203,-34.79,2540,20231004,14.37,4455,-34.79,20230203,2540,14.37,20231004,4455,-34.79,20230203,2540,14.37,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,130934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2925,-185,5,-5.95,671847540,224852,78.23,3090,3095,2925,4040,2180,3110,2987.95,2.20,0,-38758,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,914,10.56,0.76,12,0.72,277.00,3872.00,4455,20230203,-34.34,2540,20231004,15.16,4455,-34.34,20230203,2540,15.16,20231004,4455,-34.34,20230203,2540,15.16,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,120934,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2965,-145,5,-4.66,480198505,159825,55.61,3090,3095,2960,4040,2180,3110,3004.53,2.20,0,-31016,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,927,10.70,0.77,12,0.51,277.00,3872.00,4455,20230203,-33.45,2540,20231004,16.73,4455,-33.45,20230203,2540,16.73,20231004,4455,-33.45,20230203,2540,16.73,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,110938,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2980,-130,5,-4.18,358806775,118918,41.38,3090,3095,2960,4040,2180,3110,3017.26,2.20,0,-28881,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,931,10.76,0.77,12,0.38,277.00,3872.00,4455,20230203,-33.11,2540,20231004,17.32,4455,-33.11,20230203,2540,17.32,20231004,4455,-33.11,20230203,2540,17.32,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,100933,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3010,-100,5,-3.22,187413145,61617,21.44,3090,3095,3010,4040,2180,3110,3041.58,2.20,0,-36218,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,941,10.87,0.78,12,0.20,277.00,3872.00,4455,20230203,-32.44,2540,20231004,18.50,4455,-32.44,20230203,2540,18.50,20231004,4455,-32.44,20230203,2540,18.50,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231226,090936,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-50,5,-1.61,55184550,17992,6.26,3090,3095,3045,4040,2180,3110,3067.17,2.20,0,-11810,3226,3167,3101,3042,2976,3197,3072,156,930,500,2230,5,1,31257770,956,11.05,0.79,12,0.06,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.35,N,201490,500,156 억,,687545,N,N,1,N,00,N
20231222,160920,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,60,2,1.97,888370675,285880,183.59,3090,3160,3035,3965,2135,3050,3107.49,2.13,0,20668,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,972,11.23,0.80,12,0.91,277.00,3872.00,4455,20230203,-30.19,2540,20231004,22.44,4455,-30.19,20230203,2540,22.44,20231004,4455,-30.19,20230203,2540,22.44,20231004,6.24,N,201490,500,156 억,,666877,N,N,1,N,00,N
20231222,150918,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3080,30,2,0.98,808477530,260081,167.02,3090,3160,3035,3965,2135,3050,3108.56,2.13,0,24834,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,963,11.12,0.80,12,0.83,277.00,3872.00,4455,20230203,-30.86,2540,20231004,21.26,4455,-30.86,20230203,2540,21.26,20231004,4455,-30.86,20230203,2540,21.26,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231222,140916,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,45,2,1.48,745060335,239510,153.81,3090,3160,3035,3965,2135,3050,3110.77,2.13,0,25831,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,967,11.17,0.80,12,0.77,277.00,3872.00,4455,20230203,-30.53,2540,20231004,21.85,4455,-30.53,20230203,2540,21.85,20231004,4455,-30.53,20230203,2540,21.85,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231222,130918,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,75,2,2.46,606957110,195051,125.26,3090,3160,3035,3965,2135,3050,3111.79,2.13,0,16889,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,977,11.28,0.81,12,0.62,277.00,3872.00,4455,20230203,-29.85,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4455,-29.85,20230203,2540,23.03,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231222,120916,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,70,2,2.30,225781905,73595,47.26,3090,3120,3035,3965,2135,3050,3067.90,2.13,0,-3705,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,975,11.26,0.81,12,0.24,277.00,3872.00,4455,20230203,-29.97,2540,20231004,22.83,4455,-29.97,20230203,2540,22.83,20231004,4455,-29.97,20230203,2540,22.83,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231222,110915,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,5,2,0.16,136905270,44827,28.79,3090,3100,3035,3965,2135,3050,3054.08,2.13,0,-7208,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,955,11.03,0.79,12,0.14,277.00,3872.00,4455,20230203,-31.43,2540,20231004,20.28,4455,-31.43,20230203,2540,20.28,20231004,4455,-31.43,20230203,2540,20.28,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231222,100913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,5,2,0.16,96336190,31577,20.28,3090,3100,3035,3965,2135,3050,3050.83,2.13,0,-10369,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,955,11.03,0.79,12,0.10,277.00,3872.00,4455,20230203,-31.43,2540,20231004,20.28,4455,-31.43,20230203,2540,20.28,20231004,4455,-31.43,20230203,2540,20.28,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231222,090917,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3055,5,2,0.16,21134335,6879,4.42,3090,3100,3055,3965,2135,3050,3072.32,2.13,0,-2479,3183,3116,3083,3016,2983,3100,3000,156,915,500,2190,5,1,31257770,955,11.03,0.79,12,0.02,277.00,3872.00,4455,20230203,-31.43,2540,20231004,20.28,4455,-31.43,20230203,2540,20.28,20231004,4455,-31.43,20230203,2540,20.28,20231004,6.24,N,201490,500,156 억,,666877,N,N,0,N,00,N
20231221,160910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3050,-70,5,-2.24,474852240,154247,36.56,3120,3150,3050,4055,2185,3120,3079.71,2.21,0,-22725,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,953,11.01,0.79,12,0.49,277.00,3872.00,4455,20230203,-31.54,2540,20231004,20.08,4455,-31.54,20230203,2540,20.08,20231004,4455,-31.54,20230203,2540,20.08,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,150913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3060,-60,5,-1.92,412360670,133775,31.71,3120,3150,3055,4055,2185,3120,3082.49,2.21,0,-22387,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,956,11.05,0.79,12,0.43,277.00,3872.00,4455,20230203,-31.31,2540,20231004,20.47,4455,-31.31,20230203,2540,20.47,20231004,4455,-31.31,20230203,2540,20.47,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,140910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,-35,5,-1.12,320086690,103679,24.57,3120,3150,3060,4055,2185,3120,3087.29,2.21,0,-21305,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,964,11.14,0.80,12,0.33,277.00,3872.00,4455,20230203,-30.75,2540,20231004,21.46,4455,-30.75,20230203,2540,21.46,20231004,4455,-30.75,20230203,2540,21.46,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,130908,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3085,-35,5,-1.12,302195030,97870,23.20,3120,3150,3060,4055,2185,3120,3087.72,2.21,0,-18621,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,964,11.14,0.80,12,0.31,277.00,3872.00,4455,20230203,-30.75,2540,20231004,21.46,4455,-30.75,20230203,2540,21.46,20231004,4455,-30.75,20230203,2540,21.46,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,120915,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3075,-45,5,-1.44,233114565,75386,17.87,3120,3150,3065,4055,2185,3120,3092.28,2.21,0,-17950,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,961,11.10,0.79,12,0.24,277.00,3872.00,4455,20230203,-30.98,2540,20231004,21.06,4455,-30.98,20230203,2540,21.06,20231004,4455,-30.98,20230203,2540,21.06,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,110915,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-20,5,-0.64,215171465,69556,16.49,3120,3150,3065,4055,2185,3120,3093.50,2.21,0,-17761,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,969,11.19,0.80,12,0.22,277.00,3872.00,4455,20230203,-30.42,2540,20231004,22.05,4455,-30.42,20230203,2540,22.05,20231004,4455,-30.42,20230203,2540,22.05,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,100910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,5,2,0.16,80059360,25757,6.10,3120,3150,3085,4055,2185,3120,3108.26,2.21,0,-6226,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,977,11.28,0.81,12,0.08,277.00,3872.00,4455,20230203,-29.85,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4455,-29.85,20230203,2540,23.03,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231221,090911,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-10,5,-0.32,24083955,7763,1.84,3120,3120,3085,4055,2185,3120,3102.40,2.21,0,-2082,3256,3187,3151,3082,3046,3170,3065,156,935,500,2240,5,1,31257770,972,11.23,0.80,12,0.02,277.00,3872.00,4455,20230203,-30.19,2540,20231004,22.44,4455,-30.19,20230203,2540,22.44,20231004,4455,-30.19,20230203,2540,22.44,20231004,6.22,N,201490,500,156 억,,689602,N,N,0,N,00,N
20231220,160913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-25,5,-0.79,1335003000,420930,210.52,3145,3220,3115,4085,2205,3145,3171.99,1.98,0,-54123,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,975,11.26,0.81,12,1.35,277.00,3872.00,4455,20230203,-29.97,2540,20231004,22.83,4455,-29.97,20230203,2540,22.83,20231004,4455,-29.97,20230203,2540,22.83,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,150958,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-20,5,-0.64,1229781435,387209,193.66,3145,3220,3120,4085,2205,3145,3176.06,1.98,0,-45187,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,977,11.28,0.81,12,1.24,277.00,3872.00,4455,20230203,-29.85,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4455,-29.85,20230203,2540,23.03,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,141015,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,10,2,0.32,1025839370,322136,161.11,3145,3220,3135,4085,2205,3145,3184.56,1.98,0,-35467,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,986,11.39,0.81,12,1.03,277.00,3872.00,4455,20230203,-29.18,2540,20231004,24.21,4455,-29.18,20230203,2540,24.21,20231004,4455,-29.18,20230203,2540,24.21,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,131005,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,25,2,0.79,892303730,279795,139.94,3145,3220,3135,4085,2205,3145,3189.22,1.98,0,-17498,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,991,11.44,0.82,12,0.90,277.00,3872.00,4455,20230203,-28.84,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4455,-28.84,20230203,2540,24.80,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,120909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,25,2,0.79,797842010,250015,125.04,3145,3220,3135,4085,2205,3145,3191.28,1.98,0,2669,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,991,11.44,0.82,12,0.80,277.00,3872.00,4455,20230203,-28.84,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4455,-28.84,20230203,2540,24.80,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,110912,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,45,2,1.43,693593780,217244,108.65,3145,3220,3135,4085,2205,3145,3192.82,1.98,0,21235,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,997,11.52,0.82,12,0.70,277.00,3872.00,4455,20230203,-28.40,2540,20231004,25.59,4455,-28.40,20230203,2540,25.59,20231004,4455,-28.40,20230203,2540,25.59,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,100913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,45,2,1.43,352648765,110558,55.29,3145,3220,3135,4085,2205,3145,3189.94,1.98,0,14255,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,997,11.52,0.82,12,0.35,277.00,3872.00,4455,20230203,-28.40,2540,20231004,25.59,4455,-28.40,20230203,2540,25.59,20231004,4455,-28.40,20230203,2540,25.59,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231220,090910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,20,2,0.64,24475205,7742,3.87,3145,3180,3135,4085,2205,3145,3162.62,1.98,0,-2603,3241,3192,3121,3072,3001,3157,3037,156,940,500,2260,5,1,31257770,989,11.43,0.82,12,0.02,277.00,3872.00,4455,20230203,-28.96,2540,20231004,24.61,4455,-28.96,20230203,2540,24.61,20231004,4455,-28.96,20230203,2540,24.61,20231004,6.15,N,201490,500,156 억,,618197,N,N,0,N,00,N
20231219,160910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,-5,5,-0.16,617347635,198428,112.80,3150,3170,3050,4095,2205,3150,3111.17,1.92,0,10230,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,983,11.35,0.81,12,0.63,277.00,3872.00,4455,20230203,-29.41,2540,20231004,23.82,4455,-29.41,20230203,2540,23.82,20231004,4455,-29.41,20230203,2540,23.82,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,150914,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-40,5,-1.27,543941905,175035,99.50,3150,3170,3050,4095,2205,3150,3107.62,1.92,0,10280,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,972,11.23,0.80,12,0.56,277.00,3872.00,4455,20230203,-30.19,2540,20231004,22.44,4455,-30.19,20230203,2540,22.44,20231004,4455,-30.19,20230203,2540,22.44,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,140908,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-30,5,-0.95,430881015,138902,78.96,3150,3170,3050,4095,2205,3150,3102.05,1.92,0,12212,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,975,11.26,0.81,12,0.44,277.00,3872.00,4455,20230203,-29.97,2540,20231004,22.83,4455,-29.97,20230203,2540,22.83,20231004,4455,-29.97,20230203,2540,22.83,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,130913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-20,5,-0.63,381812310,123171,70.02,3150,3170,3050,4095,2205,3150,3099.86,1.92,0,15651,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,978,11.30,0.81,12,0.39,277.00,3872.00,4455,20230203,-29.74,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4455,-29.74,20230203,2540,23.23,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,120917,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-35,5,-1.11,346326605,111836,63.58,3150,3170,3050,4095,2205,3150,3096.74,1.92,0,18999,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,974,11.25,0.80,12,0.36,277.00,3872.00,4455,20230203,-30.08,2540,20231004,22.64,4455,-30.08,20230203,2540,22.64,20231004,4455,-30.08,20230203,2540,22.64,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,110912,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-25,5,-0.79,318033930,102774,58.43,3150,3170,3050,4095,2205,3150,3094.50,1.92,0,21891,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,977,11.28,0.81,12,0.33,277.00,3872.00,4455,20230203,-29.85,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4455,-29.85,20230203,2540,23.03,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,100911,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3100,-50,5,-1.59,278085245,89933,51.13,3150,3170,3050,4095,2205,3150,3092.14,1.92,0,22899,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,969,11.19,0.80,12,0.29,277.00,3872.00,4455,20230203,-30.42,2540,20231004,22.05,4455,-30.42,20230203,2540,22.05,20231004,4455,-30.42,20230203,2540,22.05,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231219,090906,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-40,5,-1.27,67093130,21562,12.26,3150,3170,3050,4095,2205,3150,3111.64,1.92,0,1729,3233,3191,3158,3116,3083,3212,3137,156,945,500,2260,5,1,31257770,972,11.23,0.80,12,0.07,277.00,3872.00,4455,20230203,-30.19,2540,20231004,22.44,4455,-30.19,20230203,2540,22.44,20231004,4455,-30.19,20230203,2540,22.44,20231004,5.96,N,201490,500,156 억,,598692,N,N,9,N,00,N
20231218,160906,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,15,2,0.48,546085630,173102,62.50,3135,3200,3125,4075,2195,3135,3154.71,1.87,-2915,14943,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,985,11.37,0.81,12,0.55,277.00,3872.00,4470,20221214,-29.53,2540,20231004,24.02,4455,-29.29,20230203,2540,24.02,20231004,4455,-29.29,20230203,2540,24.02,20231004,6.14,N,201490,500,156 억,,584267,N,N,9,N,00,N
20231218,150909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,5,2,0.16,492805805,156129,56.37,3135,3200,3125,4075,2195,3135,3156.40,1.87,-2915,13876,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,981,11.34,0.81,12,0.50,277.00,3872.00,4470,20221214,-29.75,2540,20231004,23.62,4455,-29.52,20230203,2540,23.62,20231004,4455,-29.52,20230203,2540,23.62,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231218,140905,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,5,2,0.16,472889280,149795,54.08,3135,3200,3125,4075,2195,3135,3156.91,1.87,-2915,14511,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,981,11.34,0.81,12,0.48,277.00,3872.00,4470,20221214,-29.75,2540,20231004,23.62,4455,-29.52,20230203,2540,23.62,20231004,4455,-29.52,20230203,2540,23.62,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231218,130906,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,25,2,0.80,339207850,107293,38.74,3135,3200,3130,4075,2195,3135,3161.51,1.87,-2915,18534,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,988,11.41,0.82,12,0.34,277.00,3872.00,4470,20221214,-29.31,2540,20231004,24.41,4455,-29.07,20230203,2540,24.41,20231004,4455,-29.07,20230203,2540,24.41,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231218,120900,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,30,2,0.96,329064650,104084,37.58,3135,3200,3130,4075,2195,3135,3161.53,1.87,-2915,19839,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,989,11.43,0.82,12,0.33,277.00,3872.00,4470,20221214,-29.19,2540,20231004,24.61,4455,-28.96,20230203,2540,24.61,20231004,4455,-28.96,20230203,2540,24.61,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231218,110903,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,40,2,1.28,292451660,92552,33.42,3135,3200,3130,4075,2195,3135,3159.86,1.87,-2915,22144,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,992,11.46,0.82,12,0.30,277.00,3872.00,4470,20221214,-28.97,2540,20231004,25.00,4455,-28.73,20230203,2540,25.00,20231004,4455,-28.73,20230203,2540,25.00,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231218,100901,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,20,2,0.64,180915365,57481,20.75,3135,3165,3130,4075,2195,3135,3147.39,1.87,-2915,20135,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,986,11.39,0.81,12,0.18,277.00,3872.00,4470,20221214,-29.42,2540,20231004,24.21,4455,-29.18,20230203,2540,24.21,20231004,4455,-29.18,20230203,2540,24.21,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231218,090859,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,0,3,0.00,32698700,10404,3.76,3135,3155,3130,4075,2195,3135,3142.90,1.87,-2915,-996,3265,3200,3150,3085,3035,3175,3060,156,940,500,2250,5,1,31257770,980,11.32,0.81,12,0.03,277.00,3872.00,4470,20221214,-29.87,2540,20231004,23.43,4455,-29.63,20230203,2540,23.43,20231004,4455,-29.63,20230203,2540,23.43,20231004,6.14,N,201490,500,156 억,,584267,N,N,37,N,00,N
20231215,160901,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-10,5,-0.32,855545035,271877,53.20,3180,3215,3100,4085,2205,3145,3146.83,2.06,0,-58181,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,980,11.32,0.81,12,0.87,277.00,3872.00,4470,20221214,-29.87,2540,20231004,23.43,4455,-29.63,20230203,2540,23.43,20231004,4455,-29.63,20230203,2540,23.43,20231004,6.24,N,201490,500,156 억,,645332,N,N,37,N,00,N
20231215,150904,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-20,5,-0.64,827134475,262810,51.43,3180,3215,3100,4085,2205,3145,3147.28,2.06,0,-56478,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,977,11.28,0.81,12,0.84,277.00,3872.00,4470,20221214,-30.09,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4455,-29.85,20230203,2540,23.03,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231215,140904,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-30,5,-0.95,775845490,246331,48.20,3180,3215,3100,4085,2205,3145,3149.62,2.06,0,-56192,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,974,11.25,0.80,12,0.79,277.00,3872.00,4470,20221214,-30.31,2540,20231004,22.64,4455,-30.08,20230203,2540,22.64,20231004,4455,-30.08,20230203,2540,22.64,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231215,130858,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-25,5,-0.79,683400190,216620,42.39,3180,3215,3115,4085,2205,3145,3154.88,2.06,0,-47185,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,975,11.26,0.81,12,0.69,277.00,3872.00,4470,20221214,-30.20,2540,20231004,22.83,4455,-29.97,20230203,2540,22.83,20231004,4455,-29.97,20230203,2540,22.83,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231215,120900,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-10,5,-0.32,601216585,190304,37.24,3180,3215,3125,4085,2205,3145,3159.32,2.06,0,-39015,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,980,11.32,0.81,12,0.61,277.00,3872.00,4470,20221214,-29.87,2540,20231004,23.43,4455,-29.63,20230203,2540,23.43,20231004,4455,-29.63,20230203,2540,23.43,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231215,110855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-15,5,-0.48,563893920,178381,34.91,3180,3215,3125,4085,2205,3145,3161.27,2.06,0,-36320,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,978,11.30,0.81,12,0.57,277.00,3872.00,4470,20221214,-29.98,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4455,-29.74,20230203,2540,23.23,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231215,100859,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-10,5,-0.32,469453595,148257,29.01,3180,3215,3125,4085,2205,3145,3166.63,2.06,0,-27403,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,980,11.32,0.81,12,0.47,277.00,3872.00,4470,20221214,-29.87,2540,20231004,23.43,4455,-29.63,20230203,2540,23.43,20231004,4455,-29.63,20230203,2540,23.43,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231215,090903,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,20,2,0.64,215017720,67635,13.23,3180,3215,3155,4085,2205,3145,3179.60,2.06,0,-10344,3288,3216,3158,3086,3028,3187,3057,156,940,500,2260,5,1,31257770,989,11.43,0.82,12,0.22,277.00,3872.00,4470,20221214,-29.19,2540,20231004,24.61,4455,-28.96,20230203,2540,24.61,20231004,4455,-28.96,20230203,2540,24.61,20231004,6.24,N,201490,500,156 억,,645332,N,N,34,N,00,N
20231214,160855,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,10,2,0.32,1089007660,345860,121.35,3160,3230,3100,4075,2195,3135,3148.72,1.97,0,25421,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,983,11.35,0.81,12,1.11,277.00,3872.00,4470,20221214,-29.64,2540,20231004,23.82,4455,-29.41,20230203,2540,23.82,20231004,4470,-29.64,20221214,2540,23.82,20231004,6.35,N,201490,500,156 억,,615861,N,N,34,N,00,N
20231214,150926,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-25,5,-0.80,1001560320,317969,111.56,3160,3230,3100,4075,2195,3135,3149.87,1.97,0,26749,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,972,11.23,0.80,12,1.02,277.00,3872.00,4470,20221214,-30.43,2540,20231004,22.44,4455,-30.19,20230203,2540,22.44,20231004,4470,-30.43,20221214,2540,22.44,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231214,140859,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-10,5,-0.32,931617545,295512,103.68,3160,3230,3100,4075,2195,3135,3152.55,1.97,0,25026,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,977,11.28,0.81,12,0.95,277.00,3872.00,4470,20221214,-30.09,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4470,-30.09,20221214,2540,23.03,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231214,130924,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-30,5,-0.96,879362800,278749,97.80,3160,3230,3100,4075,2195,3135,3154.68,1.97,0,22326,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,971,11.21,0.80,12,0.89,277.00,3872.00,4470,20221214,-30.54,2540,20231004,22.24,4455,-30.30,20230203,2540,22.24,20231004,4470,-30.54,20221214,2540,22.24,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231214,120937,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-10,5,-0.32,731130470,231064,81.07,3160,3230,3110,4075,2195,3135,3164.19,1.97,0,22134,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,977,11.28,0.81,12,0.74,277.00,3872.00,4470,20221214,-30.09,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4470,-30.09,20221214,2540,23.03,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231214,110909,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,15,2,0.48,640481880,202051,70.89,3160,3230,3125,4075,2195,3135,3169.90,1.97,0,24094,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,985,11.37,0.81,12,0.65,277.00,3872.00,4470,20221214,-29.53,2540,20231004,24.02,4455,-29.29,20230203,2540,24.02,20231004,4470,-29.53,20221214,2540,24.02,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231214,100848,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,45,2,1.44,474582945,149244,52.36,3160,3230,3135,4075,2195,3135,3179.91,1.97,0,30922,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,994,11.48,0.82,12,0.48,277.00,3872.00,4470,20221214,-28.86,2540,20231004,25.20,4455,-28.62,20230203,2540,25.20,20231004,4470,-28.86,20221214,2540,25.20,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231214,090828,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3205,70,2,2.23,186864690,58586,20.56,3160,3230,3135,4075,2195,3135,3189.58,1.97,0,23154,3268,3201,3163,3096,3058,3182,3077,156,940,500,2250,5,1,31257770,1002,11.57,0.83,12,0.19,277.00,3872.00,4470,20221214,-28.30,2540,20231004,26.18,4455,-28.06,20230203,2540,26.18,20231004,4470,-28.30,20221214,2540,26.18,20231004,6.35,N,201490,500,156 억,,615861,N,N,72,N,00,N
20231213,160853,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3135,-60,5,-1.88,856464225,270537,52.33,3220,3230,3125,4150,2240,3195,3166.01,1.91,0,19716,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,980,11.32,0.81,12,0.87,277.00,3872.00,4470,20221214,-29.87,2540,20231004,23.43,4455,-29.63,20230203,2540,23.43,20231004,4470,-29.87,20221214,2540,23.43,20231004,6.42,N,201490,500,156 억,,596219,N,N,72,N,00,N
20231213,150912,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,-40,5,-1.25,728124540,229684,44.43,3220,3230,3125,4150,2240,3195,3170.07,1.91,0,13725,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,986,11.39,0.81,12,0.73,277.00,3872.00,4470,20221214,-29.42,2540,20231004,24.21,4455,-29.18,20230203,2540,24.21,20231004,4470,-29.42,20221214,2540,24.21,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231213,140911,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-25,5,-0.78,605223490,190776,36.90,3220,3230,3125,4150,2240,3195,3172.38,1.91,0,10117,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,991,11.44,0.82,12,0.61,277.00,3872.00,4470,20221214,-29.08,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4470,-29.08,20221214,2540,24.80,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231213,130915,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,-15,5,-0.47,511326645,161331,31.21,3220,3230,3125,4150,2240,3195,3169.36,1.91,0,9099,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,994,11.48,0.82,12,0.52,277.00,3872.00,4470,20221214,-28.86,2540,20231004,25.20,4455,-28.62,20230203,2540,25.20,20231004,4470,-28.86,20221214,2540,25.20,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231213,120910,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,-25,5,-0.78,471038475,148642,28.75,3220,3230,3125,4150,2240,3195,3168.87,1.91,0,4807,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,991,11.44,0.82,12,0.48,277.00,3872.00,4470,20221214,-29.08,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4470,-29.08,20221214,2540,24.80,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231213,110913,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-20,5,-0.63,456498405,144047,27.86,3220,3230,3125,4150,2240,3195,3169.01,1.91,0,3664,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,992,11.46,0.82,12,0.46,277.00,3872.00,4470,20221214,-28.97,2540,20231004,25.00,4455,-28.73,20230203,2540,25.00,20231004,4470,-28.97,20221214,2540,25.00,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231213,100918,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,-45,5,-1.41,281092510,88356,17.09,3220,3230,3145,4150,2240,3195,3181.29,1.91,0,-12618,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,985,11.37,0.81,12,0.28,277.00,3872.00,4470,20221214,-29.53,2540,20231004,24.02,4455,-29.29,20230203,2540,24.02,20231004,4470,-29.53,20221214,2540,24.02,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231213,090905,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,20,2,0.63,50981460,15885,3.07,3220,3230,3195,4150,2240,3195,3209.82,1.91,0,-5510,3328,3261,3193,3126,3058,3227,3092,156,955,500,2300,5,1,31257770,1005,11.61,0.83,12,0.05,277.00,3872.00,4470,20221214,-28.08,2540,20231004,26.57,4455,-27.83,20230203,2540,26.57,20231004,4470,-28.08,20221214,2540,26.57,20231004,6.42,N,201490,500,156 억,,596219,N,N,9,N,00,N
20231212,160835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3195,-65,5,-1.99,1610182125,505164,50.51,3260,3260,3125,4235,2285,3260,3187.29,1.86,0,15010,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,999,11.53,0.83,12,1.62,277.00,3872.00,4470,20221214,-28.52,2540,20231004,25.79,4455,-28.28,20230203,2540,25.79,20231004,4470,-28.52,20221214,2540,25.79,20231004,5.77,N,201490,500,156 억,,580121,N,N,9,N,00,N
20231212,150842,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3200,-60,5,-1.84,1531014485,480356,48.03,3260,3260,3125,4235,2285,3260,3187.17,1.86,0,15897,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,1000,11.55,0.83,12,1.54,277.00,3872.00,4470,20221214,-28.41,2540,20231004,25.98,4455,-28.17,20230203,2540,25.98,20231004,4470,-28.41,20221214,2540,25.98,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231212,140756,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3210,-50,5,-1.53,1418447485,444996,44.49,3260,3260,3125,4235,2285,3260,3187.47,1.86,0,15540,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,1003,11.59,0.83,12,1.42,277.00,3872.00,4470,20221214,-28.19,2540,20231004,26.38,4455,-27.95,20230203,2540,26.38,20231004,4470,-28.19,20221214,2540,26.38,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231212,130801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3175,-85,5,-2.61,1269269990,398299,39.82,3260,3260,3125,4235,2285,3260,3186.63,1.86,0,13972,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,992,11.46,0.82,12,1.27,277.00,3872.00,4470,20221214,-28.97,2540,20231004,25.00,4455,-28.73,20230203,2540,25.00,20231004,4470,-28.97,20221214,2540,25.00,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231212,120750,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3220,-40,5,-1.23,1146629995,359626,35.96,3260,3260,3125,4235,2285,3260,3188.30,1.86,0,7623,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,1007,11.62,0.83,12,1.15,277.00,3872.00,4470,20221214,-27.96,2540,20231004,26.77,4455,-27.72,20230203,2540,26.77,20231004,4470,-27.96,20221214,2540,26.77,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231212,110805,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-100,5,-3.07,951016520,298870,29.88,3260,3260,3125,4235,2285,3260,3181.91,1.86,0,13548,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,988,11.41,0.82,12,0.96,277.00,3872.00,4470,20221214,-29.31,2540,20231004,24.41,4455,-29.07,20230203,2540,24.41,20231004,4470,-29.31,20221214,2540,24.41,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231212,100835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,-100,5,-3.07,753077925,235962,23.59,3260,3260,3145,4235,2285,3260,3191.38,1.86,0,-1764,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,988,11.41,0.82,12,0.75,277.00,3872.00,4470,20221214,-29.31,2540,20231004,24.41,4455,-29.07,20230203,2540,24.41,20231004,4470,-29.31,20221214,2540,24.41,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231212,090835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,-45,5,-1.38,159087785,49448,4.94,3260,3260,3195,4235,2285,3260,3216.84,1.86,0,-15121,3430,3345,3265,3180,3100,3387,3222,156,975,500,2340,5,1,31257770,1005,11.61,0.83,12,0.16,277.00,3872.00,4470,20221214,-28.08,2540,20231004,26.57,4455,-27.83,20230203,2540,26.57,20231004,4470,-28.08,20221214,2540,26.57,20231004,5.77,N,201490,500,156 억,,580121,N,N,24,N,00,N
20231211,160838,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,45,2,1.40,3248161670,989682,11.04,3215,3350,3185,4175,2255,3215,3282.31,2.51,188007,-17169,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1019,11.77,0.84,12,3.17,277.00,3872.00,4470,20221214,-27.07,2540,20231004,28.35,4455,-26.82,20230203,2540,28.35,20231004,4470,-27.07,20221214,2540,28.35,20231004,5.75,N,201490,500,156 억,,784679,N,N,24,N,00,N
20231211,150835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3260,45,2,1.40,3126544325,952388,10.62,3215,3350,3185,4175,2255,3215,3283.14,2.51,188007,-11629,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1019,11.77,0.84,12,3.05,277.00,3872.00,4470,20221214,-27.07,2540,20231004,28.35,4455,-26.82,20230203,2540,28.35,20231004,4470,-27.07,20221214,2540,28.35,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231211,140835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3250,35,2,1.09,2902928545,883983,9.86,3215,3350,3185,4175,2255,3215,3284.24,2.51,188007,10060,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1016,11.73,0.84,12,2.83,277.00,3872.00,4470,20221214,-27.29,2540,20231004,27.95,4455,-27.05,20230203,2540,27.95,20231004,4470,-27.29,20221214,2540,27.95,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231211,130834,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,25,2,0.78,2704245175,822508,9.18,3215,3350,3185,4175,2255,3215,3288.16,2.51,188007,13995,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1013,11.70,0.84,12,2.63,277.00,3872.00,4470,20221214,-27.52,2540,20231004,27.56,4455,-27.27,20230203,2540,27.56,20231004,4470,-27.52,20221214,2540,27.56,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231211,120835,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,25,2,0.78,2577383210,783289,8.74,3215,3350,3185,4175,2255,3215,3290.85,2.51,188007,16414,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1013,11.70,0.84,12,2.51,277.00,3872.00,4470,20221214,-27.52,2540,20231004,27.56,4455,-27.27,20230203,2540,27.56,20231004,4470,-27.52,20221214,2540,27.56,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231211,110831,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,55,2,1.71,2325347625,705714,7.87,3215,3350,3185,4175,2255,3215,3295.49,2.51,188007,8460,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1022,11.81,0.84,12,2.26,277.00,3872.00,4470,20221214,-26.85,2540,20231004,28.74,4455,-26.60,20230203,2540,28.74,20231004,4470,-26.85,20221214,2540,28.74,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231211,100830,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,115,2,3.58,1930349295,586016,6.54,3215,3350,3185,4175,2255,3215,3294.57,2.51,188007,3244,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1041,12.02,0.86,12,1.87,277.00,3872.00,4470,20221214,-25.50,2540,20231004,31.10,4455,-25.25,20230203,2540,31.10,20231004,4470,-25.50,20221214,2540,31.10,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231211,090830,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3240,25,2,0.78,347954850,108129,1.21,3215,3265,3185,4175,2255,3215,3218.08,2.51,188007,-22262,3671,3442,3311,3082,2951,3377,3017,156,960,500,2310,5,1,31257770,1013,11.70,0.84,12,0.35,277.00,3872.00,4470,20221214,-27.52,2540,20231004,27.56,4455,-27.27,20230203,2540,27.56,20231004,4470,-27.52,20221214,2540,27.56,20231004,5.75,N,201490,500,156 억,,784679,N,N,0,N,00,N
20231208,160821,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3215,85,2,2.72,30520726015,8938427,5543.97,3220,3540,3180,4065,2195,3130,3414.64,2.51,0,-196820,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1005,11.61,0.83,12,28.60,277.00,3872.00,4470,20221206,-28.08,2540,20231004,26.57,4455,-27.83,20230203,2540,26.57,20231004,4470,-28.08,20221214,2540,26.57,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,150825,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3190,60,2,1.92,29985023835,8771205,5440.25,3220,3540,3185,4065,2195,3130,3418.58,2.51,0,-244560,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,997,11.52,0.82,12,28.06,277.00,3872.00,4470,20221206,-28.64,2540,20231004,25.59,4455,-28.40,20230203,2540,25.59,20231004,4470,-28.64,20221214,2540,25.59,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,140823,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3290,160,2,5.11,29109717960,8500648,5272.44,3220,3540,3190,4065,2195,3130,3424.41,2.51,0,-299235,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1028,11.88,0.85,12,27.20,277.00,3872.00,4470,20221206,-26.40,2540,20231004,29.53,4455,-26.15,20230203,2540,29.53,20231004,4470,-26.40,20221214,2540,29.53,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,130822,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3270,140,2,4.47,28716130340,8380698,5198.04,3220,3540,3190,4065,2195,3130,3426.46,2.51,0,-299342,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1022,11.81,0.84,12,26.81,277.00,3872.00,4470,20221206,-26.85,2540,20231004,28.74,4455,-26.60,20230203,2540,28.74,20231004,4470,-26.85,20221214,2540,28.74,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,120820,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3295,165,2,5.27,27594021345,8037513,4985.18,3220,3540,3190,4065,2195,3130,3433.15,2.51,0,-293721,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1030,11.90,0.85,12,25.71,277.00,3872.00,4470,20221206,-26.29,2540,20231004,29.72,4455,-26.04,20230203,2540,29.72,20231004,4470,-26.29,20221214,2540,29.72,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,110817,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3330,200,2,6.39,26935481500,7839032,4862.08,3220,3540,3190,4065,2195,3130,3436.07,2.51,0,-309325,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1041,12.02,0.86,12,25.08,277.00,3872.00,4470,20221206,-25.50,2540,20231004,31.10,4455,-25.25,20230203,2540,31.10,20231004,4470,-25.50,20221214,2540,31.10,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,100826,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3455,325,2,10.38,21395550150,6195762,3842.86,3220,3540,3190,4065,2195,3130,3453.26,2.51,0,-298750,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1080,12.47,0.89,12,19.82,277.00,3872.00,4470,20221206,-22.71,2540,20231004,36.02,4455,-22.45,20230203,2540,36.02,20231004,4470,-22.71,20221214,2540,36.02,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231208,090815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3380,250,2,7.99,3782783230,1120202,694.79,3220,3450,3190,4065,2195,3130,3376.88,2.51,0,-144222,3216,3172,3126,3082,3036,3150,3060,156,935,500,2250,5,1,31257770,1057,12.20,0.87,12,3.58,277.00,3872.00,4470,20221206,-24.38,2540,20231004,33.07,4455,-24.13,20230203,2540,33.07,20231004,4470,-24.38,20221214,2540,33.07,20231004,5.67,N,201490,500,156 억,,784679,N,N,14,N,00,N
20231207,160819,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-35,5,-1.11,502664545,160949,46.82,3160,3170,3080,4110,2220,3165,3123.11,2.54,0,-4709,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,978,11.30,0.81,12,0.51,277.00,3872.00,4590,20221205,-31.81,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4470,-29.98,20221214,2540,23.23,20231004,5.70,N,201490,500,156 억,,792730,N,N,14,N,00,N
20231207,150821,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3095,-70,5,-2.21,444282015,142130,41.34,3160,3170,3085,4110,2220,3165,3125.86,2.54,0,-1841,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,967,11.17,0.80,12,0.45,277.00,3872.00,4590,20221205,-32.57,2540,20231004,21.85,4455,-30.53,20230203,2540,21.85,20231004,4470,-30.76,20221214,2540,21.85,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231207,140816,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-60,5,-1.90,381225845,121777,35.42,3160,3170,3100,4110,2220,3165,3130.50,2.54,0,-1438,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,971,11.21,0.80,12,0.39,277.00,3872.00,4590,20221205,-32.35,2540,20231004,22.24,4455,-30.30,20230203,2540,22.24,20231004,4470,-30.54,20221214,2540,22.24,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231207,130815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-35,5,-1.11,310060500,98955,28.78,3160,3170,3110,4110,2220,3165,3133.32,2.54,0,2816,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,978,11.30,0.81,12,0.32,277.00,3872.00,4590,20221205,-31.81,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4470,-29.98,20221214,2540,23.23,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231207,120818,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3115,-50,5,-1.58,292139155,93218,27.12,3160,3170,3110,4110,2220,3165,3133.91,2.54,0,6217,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,974,11.25,0.80,12,0.30,277.00,3872.00,4590,20221205,-32.14,2540,20231004,22.64,4455,-30.08,20230203,2540,22.64,20231004,4470,-30.31,20221214,2540,22.64,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231207,110813,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3140,-25,5,-0.79,239978410,76528,22.26,3160,3170,3110,4110,2220,3165,3135.79,2.54,0,10484,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,981,11.34,0.81,12,0.24,277.00,3872.00,4590,20221205,-31.59,2540,20231004,23.62,4455,-29.52,20230203,2540,23.62,20231004,4470,-29.75,20221214,2540,23.62,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231207,100810,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-35,5,-1.11,218567535,69701,20.28,3160,3170,3110,4110,2220,3165,3135.75,2.54,0,12399,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,978,11.30,0.81,12,0.22,277.00,3872.00,4590,20221205,-31.81,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4470,-29.98,20221214,2540,23.23,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231207,090818,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,0,3,0.00,41890245,13288,3.87,3160,3165,3125,4110,2220,3165,3152.40,2.54,0,-1719,3288,3226,3158,3096,3028,3257,3127,156,945,500,2270,5,1,31257770,989,11.43,0.82,12,0.04,277.00,3872.00,4590,20221205,-31.05,2540,20231004,24.61,4455,-28.96,20230203,2540,24.61,20231004,4470,-29.19,20221214,2540,24.61,20231004,5.70,N,201490,500,156 억,,792730,N,N,22,N,00,N
20231206,160806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,35,2,1.12,1076428095,341123,180.11,3105,3220,3090,4065,2195,3130,3155.54,2.52,0,3718,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,989,11.43,0.82,12,1.09,277.00,3872.00,4590,20221205,-31.05,2540,20231004,24.61,4455,-28.96,20230203,2540,24.61,20231004,4470,-29.19,20221206,2540,24.61,20231004,5.70,N,201490,500,156 억,,787807,N,N,22,N,00,N
20231206,150821,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3180,50,2,1.60,1023331630,324335,171.24,3105,3220,3090,4065,2195,3130,3155.17,2.52,0,5981,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,994,11.48,0.82,12,1.04,277.00,3872.00,4590,20221205,-30.72,2540,20231004,25.20,4455,-28.62,20230203,2540,25.20,20231004,4470,-28.86,20221206,2540,25.20,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231206,140818,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3165,35,2,1.12,672200845,213813,112.89,3105,3190,3090,4065,2195,3130,3143.87,2.52,0,5867,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,989,11.43,0.82,12,0.68,277.00,3872.00,4590,20221205,-31.05,2540,20231004,24.61,4455,-28.96,20230203,2540,24.61,20231004,4470,-29.19,20221206,2540,24.61,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231206,130808,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3185,55,2,1.76,567379615,180721,95.42,3105,3185,3090,4065,2195,3130,3139.53,2.52,0,5867,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,996,11.50,0.82,12,0.58,277.00,3872.00,4590,20221205,-30.61,2540,20231004,25.39,4455,-28.51,20230203,2540,25.39,20231004,4470,-28.75,20221206,2540,25.39,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231206,120806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,25,2,0.80,432138010,138041,72.88,3105,3165,3090,4065,2195,3130,3130.50,2.52,0,7348,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,986,11.39,0.81,12,0.44,277.00,3872.00,4590,20221205,-31.26,2540,20231004,24.21,4455,-29.18,20230203,2540,24.21,20231004,4470,-29.42,20221206,2540,24.21,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231206,110819,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,30,2,0.96,373998300,119618,63.16,3105,3165,3090,4065,2195,3130,3126.61,2.52,0,6833,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,988,11.41,0.82,12,0.38,277.00,3872.00,4590,20221205,-31.15,2540,20231004,24.41,4455,-29.07,20230203,2540,24.41,20231004,4470,-29.31,20221206,2540,24.41,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231206,100809,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,0,3,0.00,260536330,83495,44.08,3105,3165,3090,4065,2195,3130,3120.38,2.52,0,5653,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,978,11.30,0.81,12,0.27,277.00,3872.00,4590,20221205,-31.81,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4470,-29.98,20221206,2540,23.23,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231206,090812,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3105,-25,5,-0.80,47017795,15113,7.98,3105,3130,3090,4065,2195,3130,3111.08,2.52,0,-5013,3243,3186,3123,3066,3003,3155,3035,156,935,500,2250,5,1,31257770,971,11.21,0.80,12,0.05,277.00,3872.00,4590,20221205,-32.35,2540,20231004,22.24,4455,-30.30,20230203,2540,22.24,20231004,4470,-30.54,20221206,2540,22.24,20231004,5.70,N,201490,500,156 억,,787807,N,N,47,N,00,N
20231205,160815,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-40,5,-1.26,590394615,189110,43.42,3170,3180,3060,4120,2220,3170,3121.94,2.62,0,-34496,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,978,11.30,0.81,12,0.61,277.00,3872.00,4590,20221205,-31.81,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4590,-31.81,20221205,2540,23.23,20231004,5.74,N,201490,500,156 억,,820488,N,N,47,N,00,N
20231205,150811,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3070,-100,5,-3.15,575261085,184253,42.30,3170,3180,3060,4120,2220,3170,3122.13,2.62,0,-33412,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,960,11.08,0.79,12,0.59,277.00,3872.00,4590,20221205,-33.12,2540,20231004,20.87,4455,-31.09,20230203,2540,20.87,20231004,4590,-33.12,20221205,2540,20.87,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231205,140812,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3110,-60,5,-1.89,456572625,145713,33.45,3170,3180,3090,4120,2220,3170,3133.37,2.62,0,-27592,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,972,11.23,0.80,12,0.47,277.00,3872.00,4590,20221205,-32.24,2540,20231004,22.44,4455,-30.19,20230203,2540,22.44,20231004,4590,-32.24,20221205,2540,22.44,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231205,130808,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3125,-45,5,-1.42,369484445,117653,27.01,3170,3180,3105,4120,2220,3170,3140.46,2.62,0,-28343,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,977,11.28,0.81,12,0.38,277.00,3872.00,4590,20221205,-31.92,2540,20231004,23.03,4455,-29.85,20230203,2540,23.03,20231004,4590,-31.92,20221205,2540,23.03,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231205,120805,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3130,-40,5,-1.26,308941765,98268,22.56,3170,3180,3105,4120,2220,3170,3143.87,2.62,0,-24236,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,978,11.30,0.81,12,0.31,277.00,3872.00,4590,20221205,-31.81,2540,20231004,23.23,4455,-29.74,20230203,2540,23.23,20231004,4590,-31.81,20221205,2540,23.23,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231205,110806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,-20,5,-0.63,269895755,85836,19.71,3170,3180,3105,4120,2220,3170,3144.32,2.62,0,-18851,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,985,11.37,0.81,12,0.27,277.00,3872.00,4590,20221205,-31.37,2540,20231004,24.02,4455,-29.29,20230203,2540,24.02,20231004,4590,-31.37,20221205,2540,24.02,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231205,100811,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3150,-20,5,-0.63,203516055,64845,14.89,3170,3170,3105,4120,2220,3170,3138.50,2.62,0,-13123,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,985,11.37,0.81,12,0.21,277.00,3872.00,4590,20221205,-31.37,2540,20231004,24.02,4455,-29.29,20230203,2540,24.02,20231004,4590,-31.37,20221205,2540,24.02,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231205,090804,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3120,-50,5,-1.58,96476615,30721,7.05,3170,3170,3105,4120,2220,3170,3140.41,2.62,0,-3168,3330,3250,3115,3035,2900,3290,3075,156,950,500,2280,5,1,31257770,975,11.26,0.81,12,0.10,277.00,3872.00,4590,20221205,-32.03,2540,20231004,22.83,4455,-29.97,20230203,2540,22.83,20231004,4590,-32.03,20221205,2540,22.83,20231004,5.74,N,201490,500,156 억,,820488,N,N,50,N,00,N
20231204,160802,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,150,2,4.97,1353141145,432077,921.35,3010,3195,2980,3925,2115,3020,3131.49,2.36,0,83139,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,991,11.44,0.82,12,1.38,277.00,3872.00,4590,20221205,-30.94,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4590,-30.94,20221205,2540,24.80,20231004,5.72,N,201490,500,156 억,,739228,N,N,50,N,00,N
20231204,150805,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,150,2,4.97,1267897200,405148,863.93,3010,3195,2980,3925,2115,3020,3129.47,2.36,0,83997,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,991,11.44,0.82,12,1.30,277.00,3872.00,4590,20221205,-30.94,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4590,-30.94,20221205,2540,24.80,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231204,140759,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3155,135,2,4.47,1065624990,341456,728.11,3010,3180,2980,3925,2115,3020,3120.83,2.36,0,89575,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,986,11.39,0.81,12,1.09,277.00,3872.00,4590,20221205,-31.26,2540,20231004,24.21,4455,-29.18,20230203,2540,24.21,20231004,4590,-31.26,20221205,2540,24.21,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231204,130758,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3160,140,2,4.64,1032813970,331027,705.87,3010,3180,2980,3925,2115,3020,3120.03,2.36,0,89073,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,988,11.41,0.82,12,1.06,277.00,3872.00,4590,20221205,-31.15,2540,20231004,24.41,4455,-29.07,20230203,2540,24.41,20231004,4590,-31.15,20221205,2540,24.41,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231204,120759,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3145,125,2,4.14,951134325,305117,650.62,3010,3180,2980,3925,2115,3020,3117.28,2.36,0,80446,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,983,11.35,0.81,12,0.98,277.00,3872.00,4590,20221205,-31.48,2540,20231004,23.82,4455,-29.41,20230203,2540,23.82,20231004,4590,-31.48,20221205,2540,23.82,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231204,110801,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3170,150,2,4.97,766285920,246344,525.30,3010,3180,2980,3925,2115,3020,3110.63,2.36,0,63622,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,991,11.44,0.82,12,0.79,277.00,3872.00,4590,20221205,-30.94,2540,20231004,24.80,4455,-28.84,20230203,2540,24.80,20231004,4590,-30.94,20221205,2540,24.80,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231204,100800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3045,25,2,0.83,192336905,63496,135.40,3010,3070,2980,3925,2115,3020,3029.12,2.36,0,16622,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,952,10.99,0.79,12,0.20,277.00,3872.00,4590,20221205,-33.66,2540,20231004,19.88,4455,-31.65,20230203,2540,19.88,20231004,4590,-33.66,20221205,2540,19.88,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231204,090800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2980,-40,5,-1.32,21153540,7060,15.05,3010,3015,2980,3925,2115,3020,2996.25,2.36,0,-3208,3056,3037,3001,2982,2946,3047,2992,156,905,500,2170,5,1,31257770,931,10.76,0.77,12,0.02,277.00,3872.00,4590,20221205,-35.08,2540,20231004,17.32,4455,-33.11,20230203,2540,17.32,20231004,4590,-35.08,20221205,2540,17.32,20231004,5.72,N,201490,500,156 억,,739228,N,N,68,N,00,N
20231201,160800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3020,20,2,0.67,140332560,46806,49.39,3000,3020,2965,3900,2100,3000,2998.17,2.34,0,8248,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,944,10.90,0.78,12,0.15,277.00,3872.00,4590,20221205,-34.20,2540,20231004,18.90,4455,-32.21,20230203,2540,18.90,20231004,4590,-34.20,20221205,2540,18.90,20231004,5.76,N,201490,500,156 억,,730984,N,N,68,N,00,N
20231201,150758,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,15,2,0.50,125186330,41788,44.09,3000,3020,2965,3900,2100,3000,2995.75,2.34,0,9558,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,942,10.88,0.78,12,0.13,277.00,3872.00,4590,20221205,-34.31,2540,20231004,18.70,4455,-32.32,20230203,2540,18.70,20231004,4590,-34.31,20221205,2540,18.70,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N
20231201,140758,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3005,5,2,0.17,109160035,36463,38.47,3000,3015,2965,3900,2100,3000,2993.72,2.34,0,9087,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,939,10.85,0.78,12,0.12,277.00,3872.00,4590,20221205,-34.53,2540,20231004,18.31,4455,-32.55,20230203,2540,18.31,20231004,4590,-34.53,20221205,2540,18.31,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N
20231201,130800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3015,15,2,0.50,97699250,32653,34.45,3000,3015,2965,3900,2100,3000,2992.05,2.34,0,7792,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,942,10.88,0.78,12,0.10,277.00,3872.00,4590,20221205,-34.31,2540,20231004,18.70,4455,-32.32,20230203,2540,18.70,20231004,4590,-34.31,20221205,2540,18.70,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N
20231201,120805,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3000,0,3,0.00,74373180,24892,26.27,3000,3015,2965,3900,2100,3000,2987.83,2.34,0,8192,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,938,10.83,0.77,12,0.08,277.00,3872.00,4590,20221205,-34.64,2540,20231004,18.11,4455,-32.66,20230203,2540,18.11,20231004,4590,-34.64,20221205,2540,18.11,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N
20231201,110800,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3010,10,2,0.33,65231210,21837,23.04,3000,3015,2965,3900,2100,3000,2987.19,2.34,0,7140,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,941,10.87,0.78,12,0.07,277.00,3872.00,4590,20221205,-34.42,2540,20231004,18.50,4455,-32.44,20230203,2540,18.50,20231004,4590,-34.42,20221205,2540,18.50,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N
20231201,100806,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,2990,-10,5,-0.33,42746590,14340,15.13,3000,3015,2965,3900,2100,3000,2980.93,2.34,0,5801,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,935,10.79,0.77,12,0.05,277.00,3872.00,4590,20221205,-34.86,2540,20231004,17.72,4455,-32.88,20230203,2540,17.72,20231004,4590,-34.86,20221205,2540,17.72,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N
20231201,090757,55,50.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,50,N,3005,5,2,0.17,4509855,1501,1.58,3000,3015,2995,3900,2100,3000,3004.57,2.34,0,-677,3063,3031,2993,2961,2923,3047,2977,156,900,500,2160,5,1,31257770,939,10.85,0.78,12,0.00,277.00,3872.00,4590,20221205,-34.53,2540,20231004,18.31,4455,-32.55,20230203,2540,18.31,20231004,4590,-34.53,20221205,2540,18.31,20231004,5.76,N,201490,500,156 억,,730984,N,N,36,N,00,N