KissMeData/067000/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160648	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
3	20231229	150643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
4	20231229	140644	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
5	20231229	130643	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
6	20231229	120645	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
7	20231229	110617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
8	20231229	100623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
9	20231229	090623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	10	2	0.37	491300600	180671	41.51	2710	2740	2700	3520	1900	2710	2719.46	4.00	10355	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.26	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2791275	N	N	6	N	N
10	20231228	160616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	10	2	0.37	482618525	177470	40.78	2710	2740	2700	3520	1900	2710	2719.46	3.98	0	9083	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.25	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
11	20231228	150623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	15	2	0.55	434485110	159768	36.71	2710	2740	2700	3520	1900	2710	2719.51	3.98	0	10049	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1904	57.98	1.89	12	0.23	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
12	20231228	140616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	10	2	0.37	369662625	135948	31.24	2710	2740	2700	3520	1900	2710	2719.18	3.98	0	9970	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.19	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
13	20231228	130616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	15	2	0.55	321258200	118111	27.14	2710	2740	2700	3520	1900	2710	2720.01	3.98	0	11008	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1904	57.98	1.89	12	0.17	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
14	20231228	120618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2735	25	2	0.92	274883320	101076	23.22	2710	2740	2700	3520	1900	2710	2719.62	3.98	0	10313	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1911	58.19	1.90	12	0.14	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	5440	-49.72	20230126	2250	21.56	20231023	5440	-49.72	20230126	2250	21.56	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
15	20231228	110618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2730	20	2	0.74	227301820	83653	19.22	2710	2735	2700	3520	1900	2710	2717.24	3.98	0	11440	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1907	58.09	1.89	12	0.12	47.00	1443.00	5440	20230126	-49.82	2250	20231023	21.33	5440	-49.82	20230126	2250	21.33	20231023	5440	-49.82	20230126	2250	21.33	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
16	20231228	100616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2720	10	2	0.37	137574975	50702	11.65	2710	2735	2700	3520	1900	2710	2713.44	3.98	0	8583	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1900	57.87	1.88	12	0.07	47.00	1443.00	5440	20230126	-50.00	2250	20231023	20.89	5440	-50.00	20230126	2250	20.89	20231023	5440	-50.00	20230126	2250	20.89	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
17	20231228	090616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	0	3	0.00	33877640	12536	2.88	2710	2710	2700	3520	1900	2710	2702.11	3.98	0	-1959	2836	2772	2681	2617	2526	2805	2650	354	810	500	2000	5	1	69862693	1893	57.66	1.88	12	0.02	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.53	N	067000	500	353 억	2780920	N	N	6	N	N
18	20231227	160612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	50	2	1.88	1159348435	432857	11.05	2680	2745	2590	3455	1865	2660	2678.28	3.89	0	57243	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1893	57.66	1.88	12	0.62	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.43	N	067000	500	353 억	2718579	N	N	6	N	N
19	20231227	150620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2705	45	2	1.69	1081582235	404132	10.32	2680	2745	2590	3455	1865	2660	2676.37	3.89	0	57772	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1890	57.55	1.87	12	0.58	47.00	1443.00	5440	20230126	-50.28	2250	20231023	20.22	5440	-50.28	20230126	2250	20.22	20231023	5440	-50.28	20230126	2250	20.22	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
20	20231227	140618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2705	45	2	1.69	893549685	334477	8.54	2680	2745	2590	3455	1865	2660	2671.53	3.89	0	47444	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1890	57.55	1.87	12	0.48	47.00	1443.00	5440	20230126	-50.28	2250	20231023	20.22	5440	-50.28	20230126	2250	20.22	20231023	5440	-50.28	20230126	2250	20.22	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
21	20231227	130613	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2665	5	2	0.19	664815065	250113	6.39	2680	2700	2590	3455	1865	2660	2658.05	3.89	0	26692	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1862	56.70	1.85	12	0.36	47.00	1443.00	5440	20230126	-51.01	2250	20231023	18.44	5440	-51.01	20230126	2250	18.44	20231023	5440	-51.01	20230126	2250	18.44	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
22	20231227	120614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2640	-20	5	-0.75	569441445	214105	5.47	2680	2700	2590	3455	1865	2660	2659.63	3.89	0	23240	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1844	56.17	1.83	12	0.31	47.00	1443.00	5440	20230126	-51.47	2250	20231023	17.33	5440	-51.47	20230126	2250	17.33	20231023	5440	-51.47	20230126	2250	17.33	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
23	20231227	110617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2655	-5	5	-0.19	487420935	183135	4.68	2680	2700	2590	3455	1865	2660	2661.55	3.89	0	29236	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1855	56.49	1.84	12	0.26	47.00	1443.00	5440	20230126	-51.19	2250	20231023	18.00	5440	-51.19	20230126	2250	18.00	20231023	5440	-51.19	20230126	2250	18.00	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
24	20231227	100617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2655	-5	5	-0.19	379839630	142649	3.64	2680	2700	2590	3455	1865	2660	2662.79	3.89	0	35795	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1855	56.49	1.84	12	0.20	47.00	1443.00	5440	20230126	-51.19	2250	20231023	18.00	5440	-51.19	20230126	2250	18.00	20231023	5440	-51.19	20230126	2250	18.00	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
25	20231227	090619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2660	0	3	0.00	114187475	43032	1.10	2680	2685	2590	3455	1865	2660	2653.31	3.89	0	9479	3440	3050	2845	2455	2250	2947	2352	354	795	500	1960	5	1	69862693	1858	56.60	1.84	12	0.06	47.00	1443.00	5440	20230126	-51.10	2250	20231023	18.22	5440	-51.10	20230126	2250	18.22	20231023	5440	-51.10	20230126	2250	18.22	20231023	2.43	N	067000	500	353 억	2718579	N	N	0	N	N
26	20231226	160619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2660	-190	5	-6.67	11325472495	3905152	648.12	2820	3235	2640	3705	1995	2850	2900.44	3.94	0	-49081	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1858	56.60	1.84	12	5.59	47.00	1443.00	5440	20230126	-51.10	2250	20231023	18.22	5440	-51.10	20230126	2250	18.22	20231023	5440	-51.10	20230126	2250	18.22	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
27	20231226	150616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2685	-165	5	-5.79	10729517415	3681897	611.07	2820	3235	2640	3705	1995	2850	2914.14	3.94	0	-86114	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1876	57.13	1.86	12	5.27	47.00	1443.00	5440	20230126	-50.64	2250	20231023	19.33	5440	-50.64	20230126	2250	19.33	20231023	5440	-50.64	20230126	2250	19.33	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
28	20231226	140618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2670	-180	5	-6.32	1244985515	459282	76.22	2820	2820	2640	3705	1995	2850	2710.51	3.94	0	-27033	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1865	56.81	1.85	12	0.66	47.00	1443.00	5440	20230126	-50.92	2250	20231023	18.67	5440	-50.92	20230126	2250	18.67	20231023	5440	-50.92	20230126	2250	18.67	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
29	20231226	130617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2705	-145	5	-5.09	949333885	348419	57.83	2820	2820	2675	3705	1995	2850	2724.44	3.94	0	-23178	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1890	57.55	1.87	12	0.50	47.00	1443.00	5440	20230126	-50.28	2250	20231023	20.22	5440	-50.28	20230126	2250	20.22	20231023	5440	-50.28	20230126	2250	20.22	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
30	20231226	120616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2710	-140	5	-4.91	852983525	312647	51.89	2820	2820	2675	3705	1995	2850	2727.99	3.94	0	-19735	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1893	57.66	1.88	12	0.45	47.00	1443.00	5440	20230126	-50.18	2250	20231023	20.44	5440	-50.18	20230126	2250	20.44	20231023	5440	-50.18	20230126	2250	20.44	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
31	20231226	110619	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	-125	5	-4.39	707825650	258929	42.97	2820	2820	2700	3705	1995	2850	2733.35	3.94	0	-18851	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1904	57.98	1.89	12	0.37	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
32	20231226	100617	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2705	-145	5	-5.09	593935970	216940	36.00	2820	2820	2700	3705	1995	2850	2737.43	3.94	0	-10818	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1890	57.55	1.87	12	0.31	47.00	1443.00	5440	20230126	-50.28	2250	20231023	20.22	5440	-50.28	20230126	2250	20.22	20231023	5440	-50.28	20230126	2250	20.22	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
33	20231226	090618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2750	-100	5	-3.51	116863200	42152	7.00	2820	2820	2740	3705	1995	2850	2771.11	3.94	0	3275	3150	3000	2885	2735	2620	2942	2677	354	855	500	2100	5	1	69862693	1921	58.51	1.91	12	0.06	47.00	1443.00	5440	20230126	-49.45	2250	20231023	22.22	5440	-49.45	20230126	2250	22.22	20231023	5440	-49.45	20230126	2250	22.22	20231023	2.43	N	067000	500	353 억	2755563	N	N	261	N	N
34	20231222	160610	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2850	-150	5	-5.00	1744867890	602535	225.02	3010	3035	2770	3900	2100	3000	2895.88	4.05	0	-72325	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	1991	60.64	1.98	12	0.86	47.00	1443.00	5440	20230126	-47.61	2250	20231023	26.67	5440	-47.61	20230126	2250	26.67	20231023	5440	-47.61	20230126	2250	26.67	20231023	2.43	N	067000	500	353 억	2828384	N	N	261	N	N
35	20231222	150607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	-180	5	-6.00	1623282175	559679	209.01	3010	3035	2770	3900	2100	3000	2900.38	4.05	0	-59643	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	1970	60.00	1.95	12	0.80	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
36	20231222	140604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2865	-135	5	-4.50	1262125265	432265	161.43	3010	3035	2845	3900	2100	3000	2919.80	4.05	0	-51553	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	2002	60.96	1.99	12	0.62	47.00	1443.00	5440	20230126	-47.33	2250	20231023	27.33	5440	-47.33	20230126	2250	27.33	20231023	5440	-47.33	20230126	2250	27.33	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
37	20231222	130606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2910	-90	5	-3.00	797374380	270410	100.99	3010	3035	2910	3900	2100	3000	2948.76	4.05	0	-44702	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	2033	61.91	2.02	12	0.39	47.00	1443.00	5440	20230126	-46.51	2250	20231023	29.33	5440	-46.51	20230126	2250	29.33	20231023	5440	-46.51	20230126	2250	29.33	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
38	20231222	120605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2925	-75	5	-2.50	619507080	209407	78.20	3010	3035	2915	3900	2100	3000	2958.39	4.05	0	-40139	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	2043	62.23	2.03	12	0.30	47.00	1443.00	5440	20230126	-46.23	2250	20231023	30.00	5440	-46.23	20230126	2250	30.00	20231023	5440	-46.23	20230126	2250	30.00	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
39	20231222	110607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2930	-70	5	-2.33	455088275	153136	57.19	3010	3035	2920	3900	2100	3000	2971.79	4.05	0	-29692	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	2047	62.34	2.03	12	0.22	47.00	1443.00	5440	20230126	-46.14	2250	20231023	30.22	5440	-46.14	20230126	2250	30.22	20231023	5440	-46.14	20230126	2250	30.22	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
40	20231222	100603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	-50	5	-1.67	326986825	109572	40.92	3010	3035	2935	3900	2100	3000	2984.22	4.05	0	-20343	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	2061	62.77	2.04	12	0.16	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
41	20231222	090605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2985	-15	5	-0.50	60230265	20046	7.49	3010	3020	2985	3900	2100	3000	3004.60	4.05	0	-11368	3100	3050	2975	2925	2850	3075	2950	354	900	500	2220	5	1	69862693	2085	63.51	2.07	12	0.03	47.00	1443.00	5440	20230126	-45.13	2250	20231023	32.67	5440	-45.13	20230126	2250	32.67	20231023	5440	-45.13	20230126	2250	32.67	20231023	2.43	N	067000	500	353 억	2828384	N	N	0	N	N
42	20231221	160602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3000	50	2	1.69	793977935	266914	108.88	2915	3025	2900	3835	2065	2950	2974.46	4.12	0	-29359	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2096	63.83	2.08	12	0.38	47.00	1443.00	5440	20230126	-44.85	2250	20231023	33.33	5440	-44.85	20230126	2250	33.33	20231023	5440	-44.85	20230126	2250	33.33	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
43	20231221	150603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2990	40	2	1.36	724330880	243686	99.40	2915	3025	2900	3835	2065	2950	2972.39	4.12	0	-25282	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2089	63.62	2.07	12	0.35	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	5440	-45.04	20230126	2250	32.89	20231023	5440	-45.04	20230126	2250	32.89	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
44	20231221	140602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2985	35	2	1.19	615159760	207194	84.52	2915	3025	2900	3835	2065	2950	2969.00	4.12	0	-13775	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2085	63.51	2.07	12	0.30	47.00	1443.00	5440	20230126	-45.13	2250	20231023	32.67	5440	-45.13	20230126	2250	32.67	20231023	5440	-45.13	20230126	2250	32.67	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
45	20231221	130602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2980	30	2	1.02	533274965	179775	73.33	2915	3025	2900	3835	2065	2950	2966.35	4.12	0	-13270	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2082	63.40	2.07	12	0.26	47.00	1443.00	5440	20230126	-45.22	2250	20231023	32.44	5440	-45.22	20230126	2250	32.44	20231023	5440	-45.22	20230126	2250	32.44	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
46	20231221	120604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2990	40	2	1.36	422370715	142709	58.21	2915	3025	2900	3835	2065	2950	2959.66	4.12	0	-7678	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2089	63.62	2.07	12	0.20	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	5440	-45.04	20230126	2250	32.89	20231023	5440	-45.04	20230126	2250	32.89	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
47	20231221	110605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	0	3	0.00	175073920	59786	24.39	2915	2950	2900	3835	2065	2950	2928.34	4.12	0	-1873	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2061	62.77	2.04	12	0.09	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
48	20231221	100602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	-10	5	-0.34	95049855	32489	13.25	2915	2950	2900	3835	2065	2950	2925.60	4.12	0	-425	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2054	62.55	2.04	12	0.05	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
49	20231221	090603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	-10	5	-0.34	10058820	3438	1.40	2915	2940	2915	3835	2065	2950	2925.78	4.12	0	1045	3043	2996	2953	2906	2863	3020	2930	354	885	500	2180	5	1	69862693	2054	62.55	2.04	12	0.00	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.40	N	067000	500	353 억	2878776	N	N	480	N	N
50	20231220	160604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	45	2	1.55	724696310	244525	134.92	2910	3000	2910	3775	2035	2905	2963.70	4.18	0	-48714	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2061	62.77	2.04	12	0.35	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.39	N	067000	500	353 억	2922934	N	N	480	N	N
51	20231220	150636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	45	2	1.55	700613590	236351	130.41	2910	3000	2910	3775	2035	2905	2964.29	4.18	0	-47236	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2061	62.77	2.04	12	0.34	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
52	20231220	140642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	50	2	1.72	605577355	204192	112.67	2910	3000	2910	3775	2035	2905	2965.73	4.18	0	-31566	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2064	62.87	2.05	12	0.29	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
53	20231220	130639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	45	2	1.55	550064595	185439	102.32	2910	3000	2910	3775	2035	2905	2966.28	4.18	0	-26861	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2061	62.77	2.04	12	0.27	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
54	20231220	120601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	45	2	1.55	475461650	160121	88.35	2910	3000	2910	3775	2035	2905	2969.39	4.18	0	-17610	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2061	62.77	2.04	12	0.23	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
55	20231220	110604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2980	75	2	2.58	371279770	124967	68.95	2910	3000	2910	3775	2035	2905	2971.02	4.18	0	-875	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2082	63.40	2.07	12	0.18	47.00	1443.00	5440	20230126	-45.22	2250	20231023	32.44	5440	-45.22	20230126	2250	32.44	20231023	5440	-45.22	20230126	2250	32.44	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
56	20231220	100603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2960	55	2	1.89	146911610	49695	27.42	2910	2975	2910	3775	2035	2905	2956.27	4.18	0	550	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2068	62.98	2.05	12	0.07	47.00	1443.00	5440	20230126	-45.59	2250	20231023	31.56	5440	-45.59	20230126	2250	31.56	20231023	5440	-45.59	20230126	2250	31.56	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
57	20231220	090602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2925	20	2	0.69	1392820	478	0.26	2910	2925	2910	3775	2035	2905	2913.85	4.18	0	104	3011	2957	2916	2862	2821	2985	2890	354	870	500	2140	5	1	69862693	2043	62.23	2.03	12	0.00	47.00	1443.00	5440	20230126	-46.23	2250	20231023	30.00	5440	-46.23	20230126	2250	30.00	20231023	5440	-46.23	20230126	2250	30.00	20231023	2.39	N	067000	500	353 억	2922934	N	N	0	N	N
58	20231219	160602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2905	5	2	0.17	526377695	180517	64.28	2900	2970	2875	3770	2030	2900	2915.95	4.22	0	-14262	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2030	61.81	2.01	12	0.26	47.00	1443.00	5440	20230126	-46.60	2250	20231023	29.11	5440	-46.60	20230126	2250	29.11	20231023	5440	-46.60	20230126	2250	29.11	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
59	20231219	150604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2925	25	2	0.86	472939080	162192	57.75	2900	2970	2875	3770	2030	2900	2915.92	4.22	0	-20719	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2043	62.23	2.03	12	0.23	47.00	1443.00	5440	20230126	-46.23	2250	20231023	30.00	5440	-46.23	20230126	2250	30.00	20231023	5440	-46.23	20230126	2250	30.00	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
60	20231219	140602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2890	-10	5	-0.34	414386045	142015	50.57	2900	2970	2885	3770	2030	2900	2917.90	4.22	0	-26959	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2019	61.49	2.00	12	0.20	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	5440	-46.88	20230126	2250	28.44	20231023	5440	-46.88	20230126	2250	28.44	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
61	20231219	130604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2905	5	2	0.17	371895525	127329	45.34	2900	2970	2885	3770	2030	2900	2920.74	4.22	0	-21426	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2030	61.81	2.01	12	0.18	47.00	1443.00	5440	20230126	-46.60	2250	20231023	29.11	5440	-46.60	20230126	2250	29.11	20231023	5440	-46.60	20230126	2250	29.11	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
62	20231219	120605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2890	-10	5	-0.34	324010615	110847	39.47	2900	2970	2890	3770	2030	2900	2923.04	4.22	0	-13895	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2019	61.49	2.00	12	0.16	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	5440	-46.88	20230126	2250	28.44	20231023	5440	-46.88	20230126	2250	28.44	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
63	20231219	110604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2925	25	2	0.86	186965405	63713	22.69	2900	2970	2900	3770	2030	2900	2934.49	4.22	0	9731	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2043	62.23	2.03	12	0.09	47.00	1443.00	5440	20230126	-46.23	2250	20231023	30.00	5440	-46.23	20230126	2250	30.00	20231023	5440	-46.23	20230126	2250	30.00	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
64	20231219	100601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	55	2	1.90	128047915	43624	15.53	2900	2970	2900	3770	2030	2900	2935.26	4.22	0	-99	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2064	62.87	2.05	12	0.06	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
65	20231219	090601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	40	2	1.38	30497445	10375	3.69	2900	2970	2900	3770	2030	2900	2939.51	4.22	0	-264	3060	2980	2940	2860	2820	2960	2840	354	870	500	2140	5	1	69862693	2054	62.55	2.04	12	0.01	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.42	N	067000	500	353 억	2949774	N	N	1103	N	N
66	20231218	160600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2900	-5	5	-0.17	822652715	278042	67.73	2905	3020	2900	3775	2035	2905	2958.93	4.26	0	-28410	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2026	61.70	2.01	12	0.40	47.00	1443.00	5440	20230126	-46.69	2250	20231023	28.89	5440	-46.69	20230126	2250	28.89	20231023	5440	-46.69	20230126	2250	28.89	20231023	2.43	N	067000	500	353 억	2974205	N	N	1103	N	N
67	20231218	150601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	35	2	1.20	697728290	235042	57.26	2905	3020	2905	3775	2035	2905	2968.53	4.26	0	-47444	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2054	62.55	2.04	12	0.34	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
68	20231218	140558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	50	2	1.72	601082515	202214	49.26	2905	3020	2905	3775	2035	2905	2972.51	4.26	0	-44962	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2064	62.87	2.05	12	0.29	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
69	20231218	130559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2975	70	2	2.41	539688060	181499	44.21	2905	3020	2905	3775	2035	2905	2973.50	4.26	0	-41268	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2078	63.30	2.06	12	0.26	47.00	1443.00	5440	20230126	-45.31	2250	20231023	32.22	5440	-45.31	20230126	2250	32.22	20231023	5440	-45.31	20230126	2250	32.22	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
70	20231218	120555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2975	70	2	2.41	459930135	154599	37.66	2905	3020	2905	3775	2035	2905	2974.99	4.26	0	-31983	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2078	63.30	2.06	12	0.22	47.00	1443.00	5440	20230126	-45.31	2250	20231023	32.22	5440	-45.31	20230126	2250	32.22	20231023	5440	-45.31	20230126	2250	32.22	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
71	20231218	110558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2980	75	2	2.58	358443945	120662	29.39	2905	3020	2905	3775	2035	2905	2970.64	4.26	0	-23581	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2082	63.40	2.07	12	0.17	47.00	1443.00	5440	20230126	-45.22	2250	20231023	32.44	5440	-45.22	20230126	2250	32.44	20231023	5440	-45.22	20230126	2250	32.44	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
72	20231218	100558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	35	2	1.20	105970880	36046	8.78	2905	2965	2905	3775	2035	2905	2939.88	4.26	0	11259	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2054	62.55	2.04	12	0.05	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
73	20231218	090555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2950	45	2	1.55	15262685	5197	1.27	2905	2950	2905	3775	2035	2905	2936.83	4.26	0	1231	3021	2962	2926	2867	2831	2945	2850	354	870	500	2140	5	1	69862693	2061	62.77	2.04	12	0.01	47.00	1443.00	5440	20230126	-45.77	2250	20231023	31.11	5440	-45.77	20230126	2250	31.11	20231023	5440	-45.77	20230126	2250	31.11	20231023	2.43	N	067000	500	353 억	2974205	N	N	51	N	N
74	20231215	160556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2905	-50	5	-1.69	1199552820	408759	20.36	2955	2985	2890	3840	2070	2955	2934.62	4.25	0	-21793	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2030	61.81	2.01	12	0.59	47.00	1443.00	5440	20230126	-46.60	2250	20231023	29.11	5440	-46.60	20230126	2250	29.11	20231023	5440	-46.60	20230126	2250	29.11	20231023	2.49	N	067000	500	353 억	2971501	N	N	50	N	N
75	20231215	150559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	0	3	0.00	956201590	325182	16.20	2955	2985	2890	3840	2070	2955	2940.51	4.25	0	-39498	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2064	62.87	2.05	12	0.47	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
76	20231215	140559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	0	3	0.00	888607490	302348	15.06	2955	2985	2890	3840	2070	2955	2939.02	4.25	0	-31674	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2064	62.87	2.05	12	0.43	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
77	20231215	130555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2960	5	2	0.17	801046610	272778	13.59	2955	2985	2890	3840	2070	2955	2936.62	4.25	0	-25422	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2068	62.98	2.05	12	0.39	47.00	1443.00	5440	20230126	-45.59	2250	20231023	31.56	5440	-45.59	20230126	2250	31.56	20231023	5440	-45.59	20230126	2250	31.56	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
78	20231215	120556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2960	5	2	0.17	752935580	256514	12.78	2955	2985	2890	3840	2070	2955	2935.26	4.25	0	-23366	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2068	62.98	2.05	12	0.37	47.00	1443.00	5440	20230126	-45.59	2250	20231023	31.56	5440	-45.59	20230126	2250	31.56	20231023	5440	-45.59	20230126	2250	31.56	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
79	20231215	110551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	0	3	0.00	661069985	225433	11.23	2955	2985	2890	3840	2070	2955	2932.45	4.25	0	-15306	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2064	62.87	2.05	12	0.32	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
80	20231215	100556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2945	-10	5	-0.34	465791265	159418	7.94	2955	2960	2890	3840	2070	2955	2921.82	4.25	0	-3513	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2057	62.66	2.04	12	0.23	47.00	1443.00	5440	20230126	-45.86	2250	20231023	30.89	5440	-45.86	20230126	2250	30.89	20231023	5440	-45.86	20230126	2250	30.89	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
81	20231215	090557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2915	-40	5	-1.35	126699410	43204	2.15	2955	2960	2910	3840	2070	2955	2932.59	4.25	0	-18069	3271	3112	3016	2857	2761	3192	2937	354	885	500	2180	5	1	69862693	2036	62.02	2.02	12	0.06	47.00	1443.00	5440	20230126	-46.42	2250	20231023	29.56	5440	-46.42	20230126	2250	29.56	20231023	5440	-46.42	20230126	2250	29.56	20231023	2.49	N	067000	500	353 억	2971501	N	N	0	N	N
82	20231214	160553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	85	2	2.96	6106518085	1999685	727.17	2925	3175	2920	3730	2010	2870	3053.76	4.23	0	66058	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2064	62.87	2.05	12	2.86	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
83	20231214	150615	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2970	100	2	3.48	5969602260	1953384	710.33	2925	3175	2920	3730	2010	2870	3056.03	4.23	0	58690	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2075	63.19	2.06	12	2.80	47.00	1443.00	5440	20230126	-45.40	2250	20231023	32.00	5440	-45.40	20230126	2250	32.00	20231023	5440	-45.40	20230126	2250	32.00	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
84	20231214	140601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2990	120	2	4.18	5717958865	1869035	679.66	2925	3175	2920	3730	2010	2870	3059.31	4.23	0	64593	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2089	63.62	2.07	12	2.68	47.00	1443.00	5440	20230126	-45.04	2250	20231023	32.89	5440	-45.04	20230126	2250	32.89	20231023	5440	-45.04	20230126	2250	32.89	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
85	20231214	130609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2995	125	2	4.36	5553597370	1814124	659.69	2925	3175	2920	3730	2010	2870	3061.31	4.23	0	72994	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2092	63.72	2.08	12	2.60	47.00	1443.00	5440	20230126	-44.94	2250	20231023	33.11	5440	-44.94	20230126	2250	33.11	20231023	5440	-44.94	20230126	2250	33.11	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
86	20231214	120620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3005	135	2	4.70	5165945515	1684372	612.51	2925	3175	2920	3730	2010	2870	3066.99	4.23	0	78702	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2099	63.94	2.08	12	2.41	47.00	1443.00	5440	20230126	-44.76	2250	20231023	33.56	5440	-44.76	20230126	2250	33.56	20231023	5440	-44.76	20230126	2250	33.56	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
87	20231214	110555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3050	180	2	6.27	4742224640	1544670	561.71	2925	3175	2920	3730	2010	2870	3070.06	4.23	0	73502	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2131	64.89	2.11	12	2.21	47.00	1443.00	5440	20230126	-43.93	2250	20231023	35.56	5440	-43.93	20230126	2250	35.56	20231023	5440	-43.93	20230126	2250	35.56	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
88	20231214	100549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	3050	180	2	6.27	3983882390	1296795	471.57	2925	3175	2920	3730	2010	2870	3072.10	4.23	0	120898	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2131	64.89	2.11	12	1.86	47.00	1443.00	5440	20230126	-43.93	2250	20231023	35.56	5440	-43.93	20230126	2250	35.56	20231023	5440	-43.93	20230126	2250	35.56	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
89	20231214	090529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2945	75	2	2.61	90953740	30976	11.26	2925	2955	2920	3730	2010	2870	2936.26	4.23	0	14443	2990	2930	2860	2800	2730	2960	2830	354	860	500	2120	5	1	69862693	2057	62.66	2.04	12	0.04	47.00	1443.00	5440	20230126	-45.86	2250	20231023	30.89	5440	-45.86	20230126	2250	30.89	20231023	5440	-45.86	20230126	2250	30.89	20231023	2.52	N	067000	500	353 억	2953046	N	N	0	N	N
90	20231213	160552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2870	40	2	1.41	785658835	274681	106.59	2840	2920	2790	3675	1985	2830	2860.25	4.23	0	4171	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	2005	61.06	1.99	12	0.39	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	5440	-47.24	20230126	2250	27.56	20231023	5440	-47.24	20230126	2250	27.56	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
91	20231213	150605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2880	50	2	1.77	765630025	267708	103.88	2840	2920	2790	3675	1985	2830	2859.94	4.23	0	2340	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	2012	61.28	2.00	12	0.38	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	5440	-47.06	20230126	2250	28.00	20231023	5440	-47.06	20230126	2250	28.00	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
92	20231213	140605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2890	60	2	2.12	558298900	196073	76.09	2840	2905	2790	3675	1985	2830	2847.40	4.23	0	11960	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	2019	61.49	2.00	12	0.28	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	5440	-46.88	20230126	2250	28.44	20231023	5440	-46.88	20230126	2250	28.44	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
93	20231213	130604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2860	30	2	1.06	401715050	141830	55.04	2840	2875	2790	3675	1985	2830	2832.37	4.23	0	12126	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	1998	60.85	1.98	12	0.20	47.00	1443.00	5440	20230126	-47.43	2250	20231023	27.11	5440	-47.43	20230126	2250	27.11	20231023	5440	-47.43	20230126	2250	27.11	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
94	20231213	120602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2835	5	2	0.18	195858095	69563	26.99	2840	2850	2790	3675	1985	2830	2815.55	4.23	0	-20528	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	1981	60.32	1.96	12	0.10	47.00	1443.00	5440	20230126	-47.89	2250	20231023	26.00	5440	-47.89	20230126	2250	26.00	20231023	5440	-47.89	20230126	2250	26.00	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
95	20231213	110604	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2805	-25	5	-0.88	141170555	50164	19.47	2840	2850	2790	3675	1985	2830	2814.18	4.23	0	-19524	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	1960	59.68	1.94	12	0.07	47.00	1443.00	5440	20230126	-48.44	2250	20231023	24.67	5440	-48.44	20230126	2250	24.67	20231023	5440	-48.44	20230126	2250	24.67	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
96	20231213	100607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2810	-20	5	-0.71	105628155	37477	14.54	2840	2850	2790	3675	1985	2830	2818.48	4.23	0	-17586	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	1963	59.79	1.95	12	0.05	47.00	1443.00	5440	20230126	-48.35	2250	20231023	24.89	5440	-48.35	20230126	2250	24.89	20231023	5440	-48.35	20230126	2250	24.89	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
97	20231213	090558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	0	3	0.00	8409885	2970	1.15	2840	2840	2825	3675	1985	2830	2831.61	4.23	0	-1600	2910	2870	2800	2760	2690	2890	2780	354	845	500	2090	5	1	69862693	1977	60.21	1.96	12	0.00	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.49	N	067000	500	353 억	2952063	N	N	0	N	N
98	20231212	160539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	15	2	0.53	709808370	255278	141.97	2825	2840	2730	3655	1975	2815	2780.53	4.24	0	-4800	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1977	60.21	1.96	12	0.37	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
99	20231212	150545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	15	2	0.53	683054110	245810	136.71	2825	2840	2730	3655	1975	2815	2778.79	4.24	0	-6127	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1977	60.21	1.96	12	0.35	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
100	20231212	140518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	0	3	0.00	593159785	213933	118.98	2825	2830	2730	3655	1975	2815	2772.64	4.24	0	-4031	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1967	59.89	1.95	12	0.31	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
101	20231212	130516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2805	-10	5	-0.36	491176905	177707	98.83	2825	2825	2730	3655	1975	2815	2763.97	4.24	0	-18575	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1960	59.68	1.94	12	0.25	47.00	1443.00	5440	20230126	-48.44	2250	20231023	24.67	5440	-48.44	20230126	2250	24.67	20231023	5440	-48.44	20230126	2250	24.67	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
102	20231212	120515	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	-45	5	-1.60	411111455	148938	82.83	2825	2825	2730	3655	1975	2815	2760.28	4.24	0	-19007	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1935	58.94	1.92	12	0.21	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
103	20231212	110521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	-45	5	-1.60	379778605	137619	76.54	2825	2825	2730	3655	1975	2815	2759.63	4.24	0	-17486	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1935	58.94	1.92	12	0.20	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
104	20231212	100542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2745	-70	5	-2.49	281897525	102088	56.78	2825	2825	2730	3655	1975	2815	2761.31	4.24	0	-18586	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1918	58.40	1.90	12	0.15	47.00	1443.00	5440	20230126	-49.54	2250	20231023	22.00	5440	-49.54	20230126	2250	22.00	20231023	5440	-49.54	20230126	2250	22.00	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
105	20231212	090540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2785	-30	5	-1.07	27919870	9972	5.55	2825	2825	2785	3655	1975	2815	2799.81	4.24	0	-7051	2915	2865	2835	2785	2755	2850	2770	354	840	500	2080	5	1	69862693	1946	59.26	1.93	12	0.01	47.00	1443.00	5440	20230126	-48.81	2250	20231023	23.78	5440	-48.81	20230126	2250	23.78	20231023	5440	-48.81	20230126	2250	23.78	20231023	2.49	N	067000	500	353 억	2959785	N	N	0	N	N
106	20231211	160543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	-55	5	-1.92	508327785	178999	72.96	2870	2885	2805	3730	2010	2870	2839.84	4.41	70502	-48251	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1967	59.89	1.95	12	0.26	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
107	20231211	150540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	-50	5	-1.74	443390630	155947	63.57	2870	2885	2805	3730	2010	2870	2843.21	4.41	70502	-38922	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1970	60.00	1.95	12	0.22	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
108	20231211	140540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2825	-45	5	-1.57	345309725	121116	49.37	2870	2885	2825	3730	2010	2870	2851.07	4.41	70502	-26011	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1974	60.11	1.96	12	0.17	47.00	1443.00	5440	20230126	-48.07	2250	20231023	25.56	5440	-48.07	20230126	2250	25.56	20231023	5440	-48.07	20230126	2250	25.56	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
109	20231211	130542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2840	-30	5	-1.05	310040320	108649	44.29	2870	2885	2830	3730	2010	2870	2853.60	4.41	70502	-20584	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1984	60.43	1.97	12	0.16	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	5440	-47.79	20230126	2250	26.22	20231023	5440	-47.79	20230126	2250	26.22	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
110	20231211	120540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	-40	5	-1.39	283918745	99427	40.53	2870	2885	2830	3730	2010	2870	2855.55	4.41	70502	-19502	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1977	60.21	1.96	12	0.14	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
111	20231211	110539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2860	-10	5	-0.35	215365135	75314	30.70	2870	2885	2830	3730	2010	2870	2859.56	4.41	70502	-9120	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1998	60.85	1.98	12	0.11	47.00	1443.00	5440	20230126	-47.43	2250	20231023	27.11	5440	-47.43	20230126	2250	27.11	20231023	5440	-47.43	20230126	2250	27.11	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
112	20231211	100539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2860	-10	5	-0.35	125810705	43913	17.90	2870	2885	2830	3730	2010	2870	2865.00	4.41	70502	-22	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	1998	60.85	1.98	12	0.06	47.00	1443.00	5440	20230126	-47.43	2250	20231023	27.11	5440	-47.43	20230126	2250	27.11	20231023	5440	-47.43	20230126	2250	27.11	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
113	20231211	090536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2870	0	3	0.00	6473365	2258	0.92	2870	2885	2865	3730	2010	2870	2866.86	4.41	70502	-182	2980	2925	2885	2830	2790	2905	2810	354	860	500	2120	5	1	69862693	2005	61.06	1.99	12	0.00	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	5440	-47.24	20230126	2250	27.56	20231023	5440	-47.24	20230126	2250	27.56	20231023	2.42	N	067000	500	353 억	3077629	N	N	1	N	N
114	20231208	160532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2870	-15	5	-0.52	705582410	244613	82.11	2900	2940	2845	3750	2020	2885	2884.48	4.41	0	-69128	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	2005	61.06	1.99	12	0.35	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	5440	-47.24	20230126	2250	27.56	20231023	5440	-47.24	20230126	2250	27.56	20231023	2.41	N	067000	500	353 억	3077629	N	N	1	N	N
115	20231208	150534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2870	-15	5	-0.52	671002595	232559	78.07	2900	2940	2845	3750	2020	2885	2885.30	4.41	0	-67845	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	2005	61.06	1.99	12	0.33	47.00	1443.00	5440	20230126	-47.24	2250	20231023	27.56	5440	-47.24	20230126	2250	27.56	20231023	5440	-47.24	20230126	2250	27.56	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
116	20231208	140534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2875	-10	5	-0.35	605277355	209691	70.39	2900	2940	2845	3750	2020	2885	2886.52	4.41	0	-57791	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	2009	61.17	1.99	12	0.30	47.00	1443.00	5440	20230126	-47.15	2250	20231023	27.78	5440	-47.15	20230126	2250	27.78	20231023	5440	-47.15	20230126	2250	27.78	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
117	20231208	130533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2860	-25	5	-0.87	591204180	204792	68.75	2900	2940	2845	3750	2020	2885	2886.85	4.41	0	-54837	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	1998	60.85	1.98	12	0.29	47.00	1443.00	5440	20230126	-47.43	2250	20231023	27.11	5440	-47.43	20230126	2250	27.11	20231023	5440	-47.43	20230126	2250	27.11	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
118	20231208	120530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2850	-35	5	-1.21	539287895	186595	62.64	2900	2940	2850	3750	2020	2885	2890.15	4.41	0	-51285	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	1991	60.64	1.98	12	0.27	47.00	1443.00	5440	20230126	-47.61	2250	20231023	26.67	5440	-47.61	20230126	2250	26.67	20231023	5440	-47.61	20230126	2250	26.67	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
119	20231208	110529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2850	-35	5	-1.21	472882730	163379	54.84	2900	2940	2850	3750	2020	2885	2894.39	4.41	0	-37383	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	1991	60.64	1.98	12	0.23	47.00	1443.00	5440	20230126	-47.61	2250	20231023	26.67	5440	-47.61	20230126	2250	26.67	20231023	5440	-47.61	20230126	2250	26.67	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
120	20231208	100536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2865	-20	5	-0.69	363093500	125065	41.98	2900	2940	2865	3750	2020	2885	2903.24	4.41	0	-17847	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	2002	60.96	1.99	12	0.18	47.00	1443.00	5440	20230126	-47.33	2250	20231023	27.33	5440	-47.33	20230126	2250	27.33	20231023	5440	-47.33	20230126	2250	27.33	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
121	20231208	090528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2890	5	2	0.17	13274940	4574	1.54	2900	2915	2890	3750	2020	2885	2902.26	4.41	0	-1783	3088	2986	2878	2776	2668	2932	2722	354	865	500	2130	5	1	69862693	2019	61.49	2.00	12	0.01	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	5440	-46.88	20230126	2250	28.44	20231023	5440	-46.88	20230126	2250	28.44	20231023	2.41	N	067000	500	353 억	3077629	N	N	38	N	N
122	20231207	160530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2885	-60	5	-2.04	858513025	297755	70.74	2980	2980	2770	3825	2065	2945	2883.29	4.53	0	-90312	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	2016	61.38	2.00	12	0.43	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	5440	-46.97	20230126	2250	28.22	20231023	5440	-46.97	20230126	2250	28.22	20231023	2.45	N	067000	500	353 억	3167473	N	N	38	N	N
123	20231207	150531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2895	-50	5	-1.70	818124395	283749	67.42	2980	2980	2770	3825	2065	2945	2883.27	4.53	0	-82686	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	2023	61.60	2.01	12	0.41	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	5440	-46.78	20230126	2250	28.67	20231023	5440	-46.78	20230126	2250	28.67	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
124	20231207	140528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2885	-60	5	-2.04	722777440	250641	59.55	2980	2980	2770	3825	2065	2945	2883.72	4.53	0	-67896	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	2016	61.38	2.00	12	0.36	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	5440	-46.97	20230126	2250	28.22	20231023	5440	-46.97	20230126	2250	28.22	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
125	20231207	130529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2885	-60	5	-2.04	670886305	232709	55.29	2980	2980	2770	3825	2065	2945	2882.94	4.53	0	-57834	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	2016	61.38	2.00	12	0.33	47.00	1443.00	5440	20230126	-46.97	2250	20231023	28.22	5440	-46.97	20230126	2250	28.22	20231023	5440	-46.97	20230126	2250	28.22	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
126	20231207	120530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2905	-40	5	-1.36	613634180	212964	50.60	2980	2980	2770	3825	2065	2945	2881.40	4.53	0	-58066	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	2030	61.81	2.01	12	0.30	47.00	1443.00	5440	20230126	-46.60	2250	20231023	29.11	5440	-46.60	20230126	2250	29.11	20231023	5440	-46.60	20230126	2250	29.11	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
127	20231207	110527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2860	-85	5	-2.89	469014805	163179	38.77	2980	2980	2770	3825	2065	2945	2874.23	4.53	0	-48939	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	1998	60.85	1.98	12	0.23	47.00	1443.00	5440	20230126	-47.43	2250	20231023	27.11	5440	-47.43	20230126	2250	27.11	20231023	5440	-47.43	20230126	2250	27.11	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
128	20231207	100526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2840	-105	5	-3.57	359187990	124483	29.58	2980	2980	2770	3825	2065	2945	2885.44	4.53	0	-36117	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	1984	60.43	1.97	12	0.18	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	5440	-47.79	20230126	2250	26.22	20231023	5440	-47.79	20230126	2250	26.22	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
129	20231207	090531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2865	-80	5	-2.72	155636175	53206	12.64	2980	2980	2770	3825	2065	2945	2925.16	4.53	0	-24880	3055	3000	2910	2855	2765	3027	2882	354	880	500	2170	5	1	69862693	2002	60.96	1.99	12	0.08	47.00	1443.00	5440	20230126	-47.33	2250	20231023	27.33	5440	-47.33	20230126	2250	27.33	20231023	5440	-47.33	20230126	2250	27.33	20231023	2.45	N	067000	500	353 억	3167473	N	N	1455	N	N
130	20231206	160521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2945	125	2	4.43	1225037875	419126	66.04	2820	2965	2820	3665	1975	2820	2922.83	4.42	0	79624	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2057	62.66	2.04	12	0.60	47.00	1443.00	5440	20230126	-45.86	2250	20231023	30.89	5440	-45.86	20230126	2250	30.89	20231023	5440	-45.86	20230126	2250	30.89	20231023	2.45	N	067000	500	353 억	3084761	N	N	1455	N	N
131	20231206	150531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	120	2	4.26	1148344440	393061	61.93	2820	2965	2820	3665	1975	2820	2921.54	4.42	0	77187	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2054	62.55	2.04	12	0.56	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
132	20231206	140529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2955	135	2	4.79	1010487090	346250	54.56	2820	2965	2820	3665	1975	2820	2918.37	4.42	0	59291	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2064	62.87	2.05	12	0.50	47.00	1443.00	5440	20230126	-45.68	2250	20231023	31.33	5440	-45.68	20230126	2250	31.33	20231023	5440	-45.68	20230126	2250	31.33	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
133	20231206	130524	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2940	120	2	4.26	829460875	284889	44.89	2820	2965	2820	3665	1975	2820	2911.52	4.42	0	32064	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2054	62.55	2.04	12	0.41	47.00	1443.00	5440	20230126	-45.96	2250	20231023	30.67	5440	-45.96	20230126	2250	30.67	20231023	5440	-45.96	20230126	2250	30.67	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
134	20231206	120520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2910	90	2	3.19	463507985	160377	25.27	2820	2955	2820	3665	1975	2820	2890.12	4.42	0	1805	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2033	61.91	2.02	12	0.23	47.00	1443.00	5440	20230126	-46.51	2250	20231023	29.33	5440	-46.51	20230126	2250	29.33	20231023	5440	-46.51	20230126	2250	29.33	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
135	20231206	110531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2880	60	2	2.13	316212170	109739	17.29	2820	2955	2820	3665	1975	2820	2881.49	4.42	0	4098	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2012	61.28	2.00	12	0.16	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	5440	-47.06	20230126	2250	28.00	20231023	5440	-47.06	20230126	2250	28.00	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
136	20231206	100526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2880	60	2	2.13	248694805	86303	13.60	2820	2955	2820	3665	1975	2820	2881.65	4.42	0	1303	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	2012	61.28	2.00	12	0.12	47.00	1443.00	5440	20230126	-47.06	2250	20231023	28.00	5440	-47.06	20230126	2250	28.00	20231023	5440	-47.06	20230126	2250	28.00	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
137	20231206	090526	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2855	35	2	1.24	10820710	3816	0.60	2820	2880	2820	3665	1975	2820	2835.62	4.42	0	-679	3033	2926	2863	2756	2693	2895	2725	354	845	500	2080	5	1	69862693	1995	60.74	1.98	12	0.01	47.00	1443.00	5440	20230126	-47.52	2250	20231023	26.89	5440	-47.52	20230126	2250	26.89	20231023	5440	-47.52	20230126	2250	26.89	20231023	2.45	N	067000	500	353 억	3084761	N	N	786	N	N
138	20231205	160528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	-10	5	-0.35	1827744260	632951	181.77	2925	2970	2800	3675	1985	2830	2887.66	4.65	0	-164376	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	1970	60.00	1.95	12	0.91	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.44	N	067000	500	353 억	3247889	N	N	786	N	N
139	20231205	150527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	-15	5	-0.53	1789261265	619260	177.84	2925	2970	2800	3675	1985	2830	2889.35	4.65	0	-165350	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	1967	59.89	1.95	12	0.89	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
140	20231205	140527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2840	10	2	0.35	1658814435	573001	164.55	2925	2970	2840	3675	1985	2830	2894.96	4.65	0	-155984	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	1984	60.43	1.97	12	0.82	47.00	1443.00	5440	20230126	-47.79	2250	20231023	26.22	5440	-47.79	20230126	2250	26.22	20231023	5440	-47.79	20230126	2250	26.22	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
141	20231205	130525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2860	30	2	1.06	1553590640	536091	153.95	2925	2970	2850	3675	1985	2830	2898.00	4.65	0	-149584	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	1998	60.85	1.98	12	0.77	47.00	1443.00	5440	20230126	-47.43	2250	20231023	27.11	5440	-47.43	20230126	2250	27.11	20231023	5440	-47.43	20230126	2250	27.11	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
142	20231205	120522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2895	65	2	2.30	1375805480	474156	136.17	2925	2970	2855	3675	1985	2830	2901.59	4.65	0	-126347	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	2023	61.60	2.01	12	0.68	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	5440	-46.78	20230126	2250	28.67	20231023	5440	-46.78	20230126	2250	28.67	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
143	20231205	110522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2895	65	2	2.30	1326021355	456934	131.22	2925	2970	2855	3675	1985	2830	2902.00	4.65	0	-125936	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	2023	61.60	2.01	12	0.65	47.00	1443.00	5440	20230126	-46.78	2250	20231023	28.67	5440	-46.78	20230126	2250	28.67	20231023	5440	-46.78	20230126	2250	28.67	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
144	20231205	100523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2915	85	2	3.00	1087460490	374721	107.61	2925	2970	2855	3675	1985	2830	2902.05	4.65	0	-126508	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	2036	62.02	2.02	12	0.54	47.00	1443.00	5440	20230126	-46.42	2250	20231023	29.56	5440	-46.42	20230126	2250	29.56	20231023	5440	-46.42	20230126	2250	29.56	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
145	20231205	090522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2890	60	2	2.12	549546725	188387	54.10	2925	2970	2870	3675	1985	2830	2917.12	4.65	0	-75568	2976	2902	2806	2732	2636	2940	2770	354	845	500	2090	5	1	69862693	2019	61.49	2.00	12	0.27	47.00	1443.00	5440	20230126	-46.88	2250	20231023	28.44	5440	-46.88	20230126	2250	28.44	20231023	5440	-46.88	20230126	2250	28.44	20231023	2.44	N	067000	500	353 억	3247889	N	N	81055	N	N
146	20231204	160522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2830	105	2	3.85	974295995	345381	208.53	2780	2880	2710	3540	1910	2725	2820.66	4.49	0	107658	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1977	60.21	1.96	12	0.49	47.00	1443.00	5440	20230126	-47.98	2250	20231023	25.78	5440	-47.98	20230126	2250	25.78	20231023	5440	-47.98	20230126	2250	25.78	20231023	2.40	N	067000	500	353 억	3136793	N	N	81055	N	N
147	20231204	150523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2825	100	2	3.67	880538140	312227	188.51	2780	2880	2710	3540	1910	2725	2820.19	4.49	0	100618	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1974	60.11	1.96	12	0.45	47.00	1443.00	5440	20230126	-48.07	2250	20231023	25.56	5440	-48.07	20230126	2250	25.56	20231023	5440	-48.07	20230126	2250	25.56	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
148	20231204	140520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2820	95	2	3.49	710638210	252153	152.24	2780	2880	2710	3540	1910	2725	2818.28	4.49	0	88294	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1970	60.00	1.95	12	0.36	47.00	1443.00	5440	20230126	-48.16	2250	20231023	25.33	5440	-48.16	20230126	2250	25.33	20231023	5440	-48.16	20230126	2250	25.33	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
149	20231204	130519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2815	90	2	3.30	636884920	225943	136.41	2780	2880	2710	3540	1910	2725	2818.79	4.49	0	80393	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1967	59.89	1.95	12	0.32	47.00	1443.00	5440	20230126	-48.25	2250	20231023	25.11	5440	-48.25	20230126	2250	25.11	20231023	5440	-48.25	20230126	2250	25.11	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
150	20231204	120518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2835	110	2	4.04	550955770	195576	118.08	2780	2880	2710	3540	1910	2725	2817.09	4.49	0	73217	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1981	60.32	1.96	12	0.28	47.00	1443.00	5440	20230126	-47.89	2250	20231023	26.00	5440	-47.89	20230126	2250	26.00	20231023	5440	-47.89	20230126	2250	26.00	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
151	20231204	110521	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2805	80	2	2.94	426632500	151585	91.52	2780	2880	2710	3540	1910	2725	2814.48	4.49	0	59492	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1960	59.68	1.94	12	0.22	47.00	1443.00	5440	20230126	-48.44	2250	20231023	24.67	5440	-48.44	20230126	2250	24.67	20231023	5440	-48.44	20230126	2250	24.67	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
152	20231204	100520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2780	55	2	2.02	103899465	37683	22.75	2780	2800	2710	3540	1910	2725	2757.20	4.49	0	13274	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1942	59.15	1.93	12	0.05	47.00	1443.00	5440	20230126	-48.90	2250	20231023	23.56	5440	-48.90	20230126	2250	23.56	20231023	5440	-48.90	20230126	2250	23.56	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
153	20231204	090520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2750	25	2	0.92	5493540	2005	1.21	2780	2780	2725	3540	1910	2725	2739.92	4.49	0	-1453	2831	2777	2746	2692	2661	2762	2677	354	815	500	2010	5	1	69862693	1921	58.51	1.91	12	0.00	47.00	1443.00	5440	20230126	-49.45	2250	20231023	22.22	5440	-49.45	20230126	2250	22.22	20231023	5440	-49.45	20230126	2250	22.22	20231023	2.40	N	067000	500	353 억	3136793	N	N	138	N	N
154	20231201	160520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2725	-20	5	-0.73	426263715	155460	59.91	2730	2800	2715	3565	1925	2745	2741.95	4.57	0	-47009	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1904	57.98	1.89	12	0.22	47.00	1443.00	5440	20230126	-49.91	2250	20231023	21.11	5440	-49.91	20230126	2250	21.11	20231023	5440	-49.91	20230126	2250	21.11	20231023	2.34	N	067000	500	353 억	3193268	N	N	138	N	N
155	20231201	150519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2740	-5	5	-0.18	383572820	139838	53.89	2730	2800	2715	3565	1925	2745	2742.98	4.57	0	-39819	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1914	58.30	1.90	12	0.20	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	5440	-49.63	20230126	2250	21.78	20231023	5440	-49.63	20230126	2250	21.78	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N
156	20231201	140519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2740	-5	5	-0.18	288549950	105010	40.47	2730	2800	2730	3565	1925	2745	2747.83	4.57	0	-35807	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1914	58.30	1.90	12	0.15	47.00	1443.00	5440	20230126	-49.63	2250	20231023	21.78	5440	-49.63	20230126	2250	21.78	20231023	5440	-49.63	20230126	2250	21.78	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N
157	20231201	130517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2735	-10	5	-0.36	260825540	94870	36.56	2730	2800	2730	3565	1925	2745	2749.29	4.57	0	-35696	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1911	58.19	1.90	12	0.14	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	5440	-49.72	20230126	2250	21.56	20231023	5440	-49.72	20230126	2250	21.56	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N
158	20231201	120523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2750	5	2	0.18	165397405	60076	23.15	2730	2800	2730	3565	1925	2745	2753.14	4.57	0	-18768	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1921	58.51	1.91	12	0.09	47.00	1443.00	5440	20230126	-49.45	2250	20231023	22.22	5440	-49.45	20230126	2250	22.22	20231023	5440	-49.45	20230126	2250	22.22	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N
159	20231201	110520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2760	15	2	0.55	131362740	47722	18.39	2730	2800	2730	3565	1925	2745	2752.67	4.57	0	-13548	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1928	58.72	1.91	12	0.07	47.00	1443.00	5440	20230126	-49.26	2250	20231023	22.67	5440	-49.26	20230126	2250	22.67	20231023	5440	-49.26	20230126	2250	22.67	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N
160	20231201	100523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2770	25	2	0.91	100026820	36381	14.02	2730	2800	2730	3565	1925	2745	2749.42	4.57	0	-11164	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1935	58.94	1.92	12	0.05	47.00	1443.00	5440	20230126	-49.08	2250	20231023	23.11	5440	-49.08	20230126	2250	23.11	20231023	5440	-49.08	20230126	2250	23.11	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N
161	20231201	090517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	2735	-10	5	-0.36	27099310	9867	3.80	2730	2770	2730	3565	1925	2745	2746.46	4.57	0	-1851	2945	2845	2795	2695	2645	2820	2670	354	820	500	2030	5	1	69862693	1911	58.19	1.90	12	0.01	47.00	1443.00	5440	20230126	-49.72	2250	20231023	21.56	5440	-49.72	20230126	2250	21.56	20231023	5440	-49.72	20230126	2250	21.56	20231023	2.34	N	067000	500	353 억	3193268	N	N	31	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History