KissMeData/194480/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	161023	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
3	20231229	151011	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
4	20231229	141009	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
5	20231229	131010	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
6	20231229	121012	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
7	20231229	110926	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
8	20231229	100937	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
9	20231229	090936	57	100.00	KSQ150	디지털컨텐츠	N	N	N	N		N	48500	1350	2	2.86	77251017950	1522394	802.52	47850	55000	45800	61200	33050	47150	50738.40	2.77	26251	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	12.70	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	331829	N	N	1976	N	N
10	20231228	160926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48500	1350	2	2.86	72585587250	1430663	754.16	47850	55000	45800	61200	33050	47150	50738.40	2.64	11000	10972	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5813	-85.69	2.62	12	11.94	-566.00	18478.00	68800	20230126	-29.51	33250	20230823	45.86	68800	-29.51	20230126	33250	45.86	20230823	68800	-29.51	20230126	33250	45.86	20230823	2.85	N	194480	500	59 억	316578	N	N	1976	N	N
11	20231228	150933	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48450	1300	2	2.76	70329666900	1384119	729.63	47850	55000	45800	61200	33050	47150	50813.13	2.64	11000	16911	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5807	-85.60	2.62	12	11.55	-566.00	18478.00	68800	20230126	-29.58	33250	20230823	45.71	68800	-29.58	20230126	33250	45.71	20230823	68800	-29.58	20230126	33250	45.71	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
12	20231228	140925	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47100	-50	5	-0.11	66385673250	1301654	686.16	47850	55000	45800	61200	33050	47150	51002.43	2.64	11000	33193	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5645	-83.22	2.55	12	10.86	-566.00	18478.00	68800	20230126	-31.54	33250	20230823	41.65	68800	-31.54	20230126	33250	41.65	20230823	68800	-31.54	20230126	33250	41.65	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
13	20231228	130925	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51900	4750	2	10.07	51234435550	990281	522.02	47850	55000	45800	61200	33050	47150	51739.48	2.64	11000	41315	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	100	1	11986160	6221	-91.70	2.81	12	8.26	-566.00	18478.00	68800	20230126	-24.56	33250	20230823	56.09	68800	-24.56	20230126	33250	56.09	20230823	68800	-24.56	20230126	33250	56.09	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
14	20231228	120928	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	52600	5450	2	11.56	48763761350	943233	497.22	47850	55000	45800	61200	33050	47150	51700.83	2.64	11000	27779	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	100	1	11986160	6305	-92.93	2.85	12	7.87	-566.00	18478.00	68800	20230126	-23.55	33250	20230823	58.20	68800	-23.55	20230126	33250	58.20	20230823	68800	-23.55	20230126	33250	58.20	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
15	20231228	110930	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51500	4350	2	9.23	44846661650	867974	457.55	47850	55000	45800	61200	33050	47150	51670.69	2.64	11000	19963	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	100	1	11986160	6173	-90.99	2.79	12	7.24	-566.00	18478.00	68800	20230126	-25.15	33250	20230823	54.89	68800	-25.15	20230126	33250	54.89	20230823	68800	-25.15	20230126	33250	54.89	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
16	20231228	100925	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51100	3950	2	8.38	15509954650	313921	165.48	47850	51700	45800	61200	33050	47150	49410.63	2.64	11000	-2133	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	100	1	11986160	6125	-90.28	2.77	12	2.62	-566.00	18478.00	68800	20230126	-25.73	33250	20230823	53.68	68800	-25.73	20230126	33250	53.68	20230823	68800	-25.73	20230126	33250	53.68	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
17	20231228	090931	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46300	-850	5	-1.80	2309001650	48767	25.71	47850	48350	45800	61200	33050	47150	47349.58	2.64	11000	-7130	48783	47966	47533	46716	46283	47750	46500	60	14050	500	34890	50	1	11986160	5550	-81.80	2.51	12	0.41	-566.00	18478.00	68800	20230126	-32.70	33250	20230823	39.25	68800	-32.70	20230126	33250	39.25	20230823	68800	-32.70	20230126	33250	39.25	20230823	2.85	N	194480	500	59 억	316578	N	N	772	N	N
18	20231227	160917	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47150	350	2	0.75	8878691400	185858	85.11	47700	48350	47100	60800	32800	46800	47775.13	2.41	0	6868	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5651	-83.30	2.55	12	1.55	-566.00	18478.00	68800	20230126	-31.47	33250	20230823	41.80	68800	-31.47	20230126	33250	41.80	20230823	68800	-31.47	20230126	33250	41.80	20230823	2.66	N	194480	500	59 억	289085	N	N	772	N	N
19	20231227	150930	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47500	700	2	1.50	8117883050	169747	77.73	47700	48350	47300	60800	32800	46800	47823.61	2.41	0	10543	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5693	-83.92	2.57	12	1.42	-566.00	18478.00	68800	20230126	-30.96	33250	20230823	42.86	68800	-30.96	20230126	33250	42.86	20230823	68800	-30.96	20230126	33250	42.86	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
20	20231227	140926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	1150	2	2.46	6831084650	142791	65.39	47700	48350	47300	60800	32800	46800	47839.97	2.41	0	19817	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5747	-84.72	2.59	12	1.19	-566.00	18478.00	68800	20230126	-30.31	33250	20230823	44.21	68800	-30.31	20230126	33250	44.21	20230823	68800	-30.31	20230126	33250	44.21	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
21	20231227	130918	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47750	950	2	2.03	5893986850	123215	56.42	47700	48350	47300	60800	32800	46800	47835.24	2.41	0	18865	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5723	-84.36	2.58	12	1.03	-566.00	18478.00	68800	20230126	-30.60	33250	20230823	43.61	68800	-30.60	20230126	33250	43.61	20230823	68800	-30.60	20230126	33250	43.61	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
22	20231227	120920	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	1150	2	2.46	5207874450	108873	49.85	47700	48350	47300	60800	32800	46800	47834.69	2.41	0	19434	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5747	-84.72	2.59	12	0.91	-566.00	18478.00	68800	20230126	-30.31	33250	20230823	44.21	68800	-30.31	20230126	33250	44.21	20230823	68800	-30.31	20230126	33250	44.21	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
23	20231227	110927	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47950	1150	2	2.46	4701808350	98310	45.02	47700	48350	47300	60800	32800	46800	47826.67	2.41	0	17603	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5747	-84.72	2.59	12	0.82	-566.00	18478.00	68800	20230126	-30.31	33250	20230823	44.21	68800	-30.31	20230126	33250	44.21	20230823	68800	-30.31	20230126	33250	44.21	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
24	20231227	100926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47650	850	2	1.82	3598685450	75307	34.48	47700	48350	47300	60800	32800	46800	47787.27	2.41	0	5970	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5711	-84.19	2.58	12	0.63	-566.00	18478.00	68800	20230126	-30.74	33250	20230823	43.31	68800	-30.74	20230126	33250	43.31	20230823	68800	-30.74	20230126	33250	43.31	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
25	20231227	090928	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48150	1350	2	2.88	1104940500	23130	10.59	47700	48150	47350	60800	32800	46800	47772.18	2.41	0	8827	48533	47666	46983	46116	45433	47325	45775	60	14000	500	34630	50	1	11986160	5771	-85.07	2.61	12	0.19	-566.00	18478.00	68800	20230126	-30.01	33250	20230823	44.81	68800	-30.01	20230126	33250	44.81	20230823	68800	-30.01	20230126	33250	44.81	20230823	2.66	N	194480	500	59 억	289085	N	N	304	N	N
26	20231226	160927	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46800	750	2	1.63	10219437700	216753	32.86	47850	47850	46300	59800	32250	46050	47147.92	2.59	0	-13352	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5610	-82.69	2.53	12	1.81	-566.00	18478.00	68800	20230126	-31.98	33250	20230823	40.75	68800	-31.98	20230126	33250	40.75	20230823	68800	-31.98	20230126	33250	40.75	20230823	2.72	N	194480	500	59 억	309982	N	N	304	N	N
27	20231226	150926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46900	850	2	1.85	9893389400	209786	31.80	47850	47850	46300	59800	32250	46050	47159.45	2.59	0	-13236	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5622	-82.86	2.54	12	1.75	-566.00	18478.00	68800	20230126	-31.83	33250	20230823	41.05	68800	-31.83	20230126	33250	41.05	20230823	68800	-31.83	20230126	33250	41.05	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
28	20231226	140929	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47200	1150	2	2.50	9105538200	192992	29.26	47850	47850	46300	59800	32250	46050	47180.92	2.59	0	-12864	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5657	-83.39	2.55	12	1.61	-566.00	18478.00	68800	20230126	-31.40	33250	20230823	41.95	68800	-31.40	20230126	33250	41.95	20230823	68800	-31.40	20230126	33250	41.95	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
29	20231226	130926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46750	700	2	1.52	8394962800	177791	26.95	47850	47850	46300	59800	32250	46050	47218.17	2.59	0	-12985	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5604	-82.60	2.53	12	1.48	-566.00	18478.00	68800	20230126	-32.05	33250	20230823	40.60	68800	-32.05	20230126	33250	40.60	20230823	68800	-32.05	20230126	33250	40.60	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
30	20231226	120926	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46900	850	2	1.85	7736002850	163708	24.82	47850	47850	46300	59800	32250	46050	47254.90	2.59	0	-11924	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5622	-82.86	2.54	12	1.37	-566.00	18478.00	68800	20230126	-31.83	33250	20230823	41.05	68800	-31.83	20230126	33250	41.05	20230823	68800	-31.83	20230126	33250	41.05	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
31	20231226	110930	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46950	900	2	1.95	7090496700	149951	22.73	47850	47850	46300	59800	32250	46050	47285.44	2.59	0	-9783	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5628	-82.95	2.54	12	1.25	-566.00	18478.00	68800	20230126	-31.76	33250	20230823	41.20	68800	-31.76	20230126	33250	41.20	20230823	68800	-31.76	20230126	33250	41.20	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
32	20231226	100924	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47100	1050	2	2.28	5268742600	111496	16.90	47850	47850	46300	59800	32250	46050	47255.01	2.59	0	-11750	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5645	-83.22	2.55	12	0.93	-566.00	18478.00	68800	20230126	-31.54	33250	20230823	41.65	68800	-31.54	20230126	33250	41.65	20230823	68800	-31.54	20230126	33250	41.65	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
33	20231226	090928	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46950	900	2	1.95	2900123000	61230	9.28	47850	47850	46300	59800	32250	46050	47364.46	2.59	0	-9289	57683	51866	48183	42366	38683	50025	40525	60	13750	500	34070	50	1	11986160	5628	-82.95	2.54	12	0.51	-566.00	18478.00	68800	20230126	-31.76	33250	20230823	41.20	68800	-31.76	20230126	33250	41.20	20230823	68800	-31.76	20230126	33250	41.20	20230823	2.72	N	194480	500	59 억	309982	N	N	1425	N	N
34	20231222	160912	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	46050	-8050	5	-14.88	31481045700	652770	307.21	53900	54000	44500	70300	37900	54100	48240.03	2.85	0	-48482	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	50	1	11986160	5520	-81.36	2.49	12	5.45	-566.00	18478.00	68800	20230126	-33.07	33250	20230823	38.50	68800	-33.07	20230126	33250	38.50	20230823	68800	-33.07	20230126	33250	38.50	20230823	2.80	N	194480	500	59 억	341760	N	N	1425	N	N
35	20231222	150910	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	44650	-9450	5	-17.47	28989943450	598232	281.54	53900	54000	44500	70300	37900	54100	48459.25	2.85	0	-51477	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	50	1	11986160	5352	-78.89	2.42	12	4.99	-566.00	18478.00	68800	20230126	-35.10	33250	20230823	34.29	68800	-35.10	20230126	33250	34.29	20230823	68800	-35.10	20230126	33250	34.29	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
36	20231222	140907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47650	-6450	5	-11.92	17976858850	359591	169.23	53900	54000	47200	70300	37900	54100	49992.38	2.85	0	-38242	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	50	1	11986160	5711	-84.19	2.58	12	3.00	-566.00	18478.00	68800	20230126	-30.74	33250	20230823	43.31	68800	-30.74	20230126	33250	43.31	20230823	68800	-30.74	20230126	33250	43.31	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
37	20231222	130910	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51800	-2300	5	-4.25	6214092400	118571	55.80	53900	54000	51200	70300	37900	54100	52408.03	2.85	0	-18217	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	100	1	11986160	6209	-91.52	2.80	12	0.99	-566.00	18478.00	68800	20230126	-24.71	33250	20230823	55.79	68800	-24.71	20230126	33250	55.79	20230823	68800	-24.71	20230126	33250	55.79	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
38	20231222	120908	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51800	-2300	5	-4.25	5396015600	102841	48.40	53900	54000	51200	70300	37900	54100	52469.31	2.85	0	-15088	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	100	1	11986160	6209	-91.52	2.80	12	0.86	-566.00	18478.00	68800	20230126	-24.71	33250	20230823	55.79	68800	-24.71	20230126	33250	55.79	20230823	68800	-24.71	20230126	33250	55.79	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
39	20231222	110907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51600	-2500	5	-4.62	4131788400	78282	36.84	53900	54000	51600	70300	37900	54100	52780.62	2.85	0	-14093	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	100	1	11986160	6185	-91.17	2.79	12	0.65	-566.00	18478.00	68800	20230126	-25.00	33250	20230823	55.19	68800	-25.00	20230126	33250	55.19	20230823	68800	-25.00	20230126	33250	55.19	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
40	20231222	100905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	52900	-1200	5	-2.22	2232637100	41890	19.71	53900	54000	52700	70300	37900	54100	53297.39	2.85	0	-11969	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	100	1	11986160	6341	-93.46	2.86	12	0.35	-566.00	18478.00	68800	20230126	-23.11	33250	20230823	59.10	68800	-23.11	20230126	33250	59.10	20230823	68800	-23.11	20230126	33250	59.10	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
41	20231222	090909	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53700	-400	5	-0.74	677467200	12638	5.95	53900	54000	53300	70300	37900	54100	53605.10	2.85	0	-3880	56633	55366	54233	52966	51833	56000	53600	60	16200	500	40030	100	1	11986160	6437	-94.88	2.91	12	0.11	-566.00	18478.00	68800	20230126	-21.95	33250	20230823	61.50	68800	-21.95	20230126	33250	61.50	20230823	68800	-21.95	20230126	33250	61.50	20230823	2.80	N	194480	500	59 억	341760	N	N	328	N	N
42	20231221	160902	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	-100	5	-0.18	11472724900	211602	50.34	53300	55500	53100	70400	38000	54200	54218.52	2.97	0	-29918	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6485	-95.58	2.93	12	1.77	-566.00	18478.00	68800	20230126	-21.37	33250	20230823	62.71	68800	-21.37	20230126	33250	62.71	20230823	68800	-21.37	20230126	33250	62.71	20230823	2.87	N	194480	500	59 억	355483	N	N	328	N	N
43	20231221	150905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54000	-200	5	-0.37	10990499300	202689	48.22	53300	55500	53100	70400	38000	54200	54223.46	2.97	0	-28726	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6473	-95.41	2.92	12	1.69	-566.00	18478.00	68800	20230126	-21.51	33250	20230823	62.41	68800	-21.51	20230126	33250	62.41	20230823	68800	-21.51	20230126	33250	62.41	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
44	20231221	140903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	-300	5	-0.55	10238453700	188758	44.91	53300	55500	53100	70400	38000	54200	54241.16	2.97	0	-26549	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6461	-95.23	2.92	12	1.57	-566.00	18478.00	68800	20230126	-21.66	33250	20230823	62.11	68800	-21.66	20230126	33250	62.11	20230823	68800	-21.66	20230126	33250	62.11	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
45	20231221	130901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	-100	5	-0.18	9655860100	177978	42.34	53300	55500	53100	70400	38000	54200	54253.11	2.97	0	-21721	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6485	-95.58	2.93	12	1.48	-566.00	18478.00	68800	20230126	-21.37	33250	20230823	62.71	68800	-21.37	20230126	33250	62.71	20230823	68800	-21.37	20230126	33250	62.71	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
46	20231221	120907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53900	-300	5	-0.55	9025264300	166353	39.58	53300	55500	53100	70400	38000	54200	54253.69	2.97	0	-19488	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6461	-95.23	2.92	12	1.39	-566.00	18478.00	68800	20230126	-21.66	33250	20230823	62.11	68800	-21.66	20230126	33250	62.11	20230823	68800	-21.66	20230126	33250	62.11	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
47	20231221	110907	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53500	-700	5	-1.29	8392137400	154622	36.79	53300	55500	53100	70400	38000	54200	54275.18	2.97	0	-18759	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6413	-94.52	2.90	12	1.29	-566.00	18478.00	68800	20230126	-22.24	33250	20230823	60.90	68800	-22.24	20230126	33250	60.90	20230823	68800	-22.24	20230126	33250	60.90	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
48	20231221	100902	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54100	-100	5	-0.18	6489057700	119297	28.38	53300	55500	53100	70400	38000	54200	54394.14	2.97	0	-15244	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6485	-95.58	2.93	12	1.00	-566.00	18478.00	68800	20230126	-21.37	33250	20230823	62.71	68800	-21.37	20230126	33250	62.71	20230823	68800	-21.37	20230126	33250	62.71	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
49	20231221	090904	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53600	-600	5	-1.11	747480200	14000	3.33	53300	54000	53100	70400	38000	54200	53391.33	2.97	0	3101	57266	55732	53166	51632	49066	56500	52400	60	16200	500	40100	100	1	11986160	6425	-94.70	2.90	12	0.12	-566.00	18478.00	68800	20230126	-22.09	33250	20230823	61.20	68800	-22.09	20230126	33250	61.20	20230823	68800	-22.09	20230126	33250	61.20	20230823	2.87	N	194480	500	59 억	355483	N	N	286	N	N
50	20231220	160906	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54200	3400	2	6.69	22304140600	418072	234.64	51500	54700	50600	66000	35600	50800	53348.96	3.00	0	-3453	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6496	-95.76	2.93	12	3.49	-566.00	18478.00	68800	20230126	-21.22	33250	20230823	63.01	68800	-21.22	20230126	33250	63.01	20230823	68800	-21.22	20230126	33250	63.01	20230823	2.90	N	194480	500	59 억	359559	N	N	286	N	N
51	20231220	150950	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53700	2900	2	5.71	20933627600	392715	220.41	51500	54700	50600	66000	35600	50800	53304.88	3.00	0	3942	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6437	-94.88	2.91	12	3.28	-566.00	18478.00	68800	20230126	-21.95	33250	20230823	61.50	68800	-21.95	20230126	33250	61.50	20230823	68800	-21.95	20230126	33250	61.50	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
52	20231220	141005	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53100	2300	2	4.53	18953363800	355724	199.65	51500	54700	50600	66000	35600	50800	53281.09	3.00	0	13523	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6365	-93.82	2.87	12	2.97	-566.00	18478.00	68800	20230126	-22.82	33250	20230823	59.70	68800	-22.82	20230126	33250	59.70	20230823	68800	-22.82	20230126	33250	59.70	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
53	20231220	130956	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53500	2700	2	5.31	17943248500	336760	189.01	51500	54700	50600	66000	35600	50800	53282.01	3.00	0	16336	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6413	-94.52	2.90	12	2.81	-566.00	18478.00	68800	20230126	-22.24	33250	20230823	60.90	68800	-22.24	20230126	33250	60.90	20230823	68800	-22.24	20230126	33250	60.90	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
54	20231220	120901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53600	2800	2	5.51	17013828600	319402	179.26	51500	54700	50600	66000	35600	50800	53267.76	3.00	0	17902	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6425	-94.70	2.90	12	2.66	-566.00	18478.00	68800	20230126	-22.09	33250	20230823	61.20	68800	-22.09	20230126	33250	61.20	20230823	68800	-22.09	20230126	33250	61.20	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
55	20231220	110904	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	53600	2800	2	5.51	15119903900	284162	159.48	51500	54700	50600	66000	35600	50800	53208.75	3.00	0	19903	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6425	-94.70	2.90	12	2.37	-566.00	18478.00	68800	20230126	-22.09	33250	20230823	61.20	68800	-22.09	20230126	33250	61.20	20230823	68800	-22.09	20230126	33250	61.20	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
56	20231220	100905	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	54400	3600	2	7.09	11705898300	220394	123.70	51500	54700	50600	66000	35600	50800	53113.51	3.00	0	18071	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6520	-96.11	2.94	12	1.84	-566.00	18478.00	68800	20230126	-20.93	33250	20230823	63.61	68800	-20.93	20230126	33250	63.61	20230823	68800	-20.93	20230126	33250	63.61	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
57	20231220	090902	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51500	700	2	1.38	871722800	17023	9.55	51500	51700	50600	66000	35600	50800	51208.53	3.00	0	-3798	52833	51816	50283	49266	47733	52325	49775	60	15200	500	37590	100	1	11986160	6173	-90.99	2.79	12	0.14	-566.00	18478.00	68800	20230126	-25.15	33250	20230823	54.89	68800	-25.15	20230126	33250	54.89	20230823	68800	-25.15	20230126	33250	54.89	20230823	2.90	N	194480	500	59 억	359559	N	N	529	N	N
58	20231219	160902	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	50800	2000	2	4.10	8834202950	175718	232.90	48900	51300	48750	63400	34200	48800	50271.57	2.82	-4010	22526	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	100	1	11986160	6089	-89.75	2.75	12	1.47	-566.00	18478.00	68800	20230126	-26.16	33250	20230823	52.78	68800	-26.16	20230126	33250	52.78	20230823	68800	-26.16	20230126	33250	52.78	20230823	2.81	N	194480	500	59 억	337693	N	N	529	N	N
59	20231219	150906	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	50200	1400	2	2.87	7767265200	154533	204.82	48900	51300	48750	63400	34200	48800	50262.83	2.82	-4010	22001	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	100	1	11986160	6017	-88.69	2.72	12	1.29	-566.00	18478.00	68800	20230126	-27.03	33250	20230823	50.98	68800	-27.03	20230126	33250	50.98	20230823	68800	-27.03	20230126	33250	50.98	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
60	20231219	140901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49700	900	2	1.84	7093392750	141057	186.96	48900	51300	48750	63400	34200	48800	50287.42	2.82	-4010	17077	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	50	1	11986160	5957	-87.81	2.69	12	1.18	-566.00	18478.00	68800	20230126	-27.76	33250	20230823	49.47	68800	-27.76	20230126	33250	49.47	20230823	68800	-27.76	20230126	33250	49.47	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
61	20231219	130906	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49900	1100	2	2.25	6399501550	127057	168.40	48900	51300	48750	63400	34200	48800	50367.17	2.82	-4010	15919	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	50	1	11986160	5981	-88.16	2.70	12	1.06	-566.00	18478.00	68800	20230126	-27.47	33250	20230823	50.08	68800	-27.47	20230126	33250	50.08	20230823	68800	-27.47	20230126	33250	50.08	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
62	20231219	120909	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49800	1000	2	2.05	5963632850	118276	156.76	48900	51300	48750	63400	34200	48800	50421.33	2.82	-4010	18512	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	50	1	11986160	5969	-87.99	2.70	12	0.99	-566.00	18478.00	68800	20230126	-27.62	33250	20230823	49.77	68800	-27.62	20230126	33250	49.77	20230823	68800	-27.62	20230126	33250	49.77	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
63	20231219	110904	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49950	1150	2	2.36	5508896550	109158	144.68	48900	51300	48750	63400	34200	48800	50467.18	2.82	-4010	19560	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	50	1	11986160	5987	-88.25	2.70	12	0.91	-566.00	18478.00	68800	20230126	-27.40	33250	20230823	50.23	68800	-27.40	20230126	33250	50.23	20230823	68800	-27.40	20230126	33250	50.23	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
64	20231219	100903	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	51100	2300	2	4.71	3694490750	73412	97.30	48900	51100	48750	63400	34200	48800	50325.43	2.82	-4010	18111	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	100	1	11986160	6125	-90.28	2.77	12	0.61	-566.00	18478.00	68800	20230126	-25.73	33250	20230823	53.68	68800	-25.73	20230126	33250	53.68	20230823	68800	-25.73	20230126	33250	53.68	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
65	20231219	090859	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48950	150	2	0.31	193717600	3955	5.24	48900	49250	48750	63400	34200	48800	48980.43	2.82	-4010	-1827	50200	49500	48900	48200	47600	49200	47900	60	14600	500	36110	50	1	11986160	5867	-86.48	2.65	12	0.03	-566.00	18478.00	68800	20230126	-28.85	33250	20230823	47.22	68800	-28.85	20230126	33250	47.22	20230823	68800	-28.85	20230126	33250	47.22	20230823	2.81	N	194480	500	59 억	337693	N	N	753	N	N
66	20231218	160858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48800	400	2	0.83	3643624500	74175	58.78	49300	49600	48300	62900	33900	48400	49123.67	2.82	-165	4416	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5849	-86.22	2.64	12	0.62	-566.00	18478.00	68800	20230126	-29.07	33250	20230823	46.77	68800	-29.07	20230126	33250	46.77	20230823	68800	-29.07	20230126	33250	46.77	20230823	2.83	N	194480	500	59 억	337537	N	N	753	N	N
67	20231218	150901	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48800	400	2	0.83	3449365500	70198	55.63	49300	49600	48300	62900	33900	48400	49137.66	2.82	-165	4052	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5849	-86.22	2.64	12	0.59	-566.00	18478.00	68800	20230126	-29.07	33250	20230823	46.77	68800	-29.07	20230126	33250	46.77	20230823	68800	-29.07	20230126	33250	46.77	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
68	20231218	140857	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49150	750	2	1.55	3047672200	61994	49.13	49300	49600	48300	62900	33900	48400	49160.76	2.82	-165	4411	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5891	-86.84	2.66	12	0.52	-566.00	18478.00	68800	20230126	-28.56	33250	20230823	47.82	68800	-28.56	20230126	33250	47.82	20230823	68800	-28.56	20230126	33250	47.82	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
69	20231218	130858	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49200	800	2	1.65	2783157450	56621	44.87	49300	49600	48300	62900	33900	48400	49154.16	2.82	-165	4631	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5897	-86.93	2.66	12	0.47	-566.00	18478.00	68800	20230126	-28.49	33250	20230823	47.97	68800	-28.49	20230126	33250	47.97	20230823	68800	-28.49	20230126	33250	47.97	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
70	20231218	120852	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49450	1050	2	2.17	2626826900	53445	42.35	49300	49600	48300	62900	33900	48400	49150.10	2.82	-165	5228	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5927	-87.37	2.68	12	0.45	-566.00	18478.00	68800	20230126	-28.12	33250	20230823	48.72	68800	-28.12	20230126	33250	48.72	20230823	68800	-28.12	20230126	33250	48.72	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
71	20231218	110855	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49250	850	2	1.76	2254002700	45898	36.37	49300	49600	48300	62900	33900	48400	49108.95	2.82	-165	5164	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5903	-87.01	2.67	12	0.38	-566.00	18478.00	68800	20230126	-28.42	33250	20230823	48.12	68800	-28.42	20230126	33250	48.12	20230823	68800	-28.42	20230126	33250	48.12	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
72	20231218	100853	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49550	1150	2	2.38	1845009900	37599	29.80	49300	49600	48300	62900	33900	48400	49070.72	2.82	-165	3886	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5939	-87.54	2.68	12	0.31	-566.00	18478.00	68800	20230126	-27.98	33250	20230823	49.02	68800	-27.98	20230126	33250	49.02	20230823	68800	-27.98	20230126	33250	49.02	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
73	20231218	090852	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48650	250	2	0.52	476000800	9766	7.74	49300	49350	48300	62900	33900	48400	48740.61	2.82	-165	-3338	51566	49982	48816	47232	46066	49400	46650	60	14500	500	35810	50	1	11986160	5831	-85.95	2.63	12	0.08	-566.00	18478.00	68800	20230126	-29.29	33250	20230823	46.32	68800	-29.29	20230126	33250	46.32	20230823	68800	-29.29	20230126	33250	46.32	20230823	2.83	N	194480	500	59 억	337537	N	N	20	N	N
74	20231215	160853	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48400	-1250	5	-2.52	6080018400	125465	42.79	49800	50400	47650	64500	34800	49650	48459.83	3.09	0	-34579	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5801	-85.51	2.62	12	1.05	-566.00	18478.00	68800	20230126	-29.65	33250	20230823	45.56	68800	-29.65	20230126	33250	45.56	20230823	68800	-29.65	20230126	33250	45.56	20230823	2.83	N	194480	500	59 억	370769	N	N	20	N	N
75	20231215	150857	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	47850	-1800	5	-3.63	5560900900	114659	39.11	49800	50400	47650	64500	34800	49650	48499.41	3.09	0	-33501	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5735	-84.54	2.59	12	0.96	-566.00	18478.00	68800	20230126	-30.45	33250	20230823	43.91	68800	-30.45	20230126	33250	43.91	20230823	68800	-30.45	20230126	33250	43.91	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
76	20231215	140857	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48150	-1500	5	-3.02	3914598150	80321	27.40	49800	50400	48100	64500	34800	49650	48736.85	3.09	0	-31019	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5771	-85.07	2.61	12	0.67	-566.00	18478.00	68800	20230126	-30.01	33250	20230823	44.81	68800	-30.01	20230126	33250	44.81	20230823	68800	-30.01	20230126	33250	44.81	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
77	20231215	130851	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48300	-1350	5	-2.72	3179029350	65067	22.19	49800	50400	48200	64500	34800	49650	48857.71	3.09	0	-26141	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5789	-85.34	2.61	12	0.54	-566.00	18478.00	68800	20230126	-29.80	33250	20230823	45.26	68800	-29.80	20230126	33250	45.26	20230823	68800	-29.80	20230126	33250	45.26	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
78	20231215	120852	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48350	-1300	5	-2.62	2698875550	55142	18.81	49800	50400	48200	64500	34800	49650	48944.02	3.09	0	-23424	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5795	-85.42	2.62	12	0.46	-566.00	18478.00	68800	20230126	-29.72	33250	20230823	45.41	68800	-29.72	20230126	33250	45.41	20230823	68800	-29.72	20230126	33250	45.41	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
79	20231215	110847	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	48550	-1100	5	-2.22	2141471000	43626	14.88	49800	50400	48450	64500	34800	49650	49086.96	3.09	0	-19835	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5819	-85.78	2.63	12	0.36	-566.00	18478.00	68800	20230126	-29.43	33250	20230823	46.02	68800	-29.43	20230126	33250	46.02	20230823	68800	-29.43	20230126	33250	46.02	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
80	20231215	100851	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49050	-600	5	-1.21	1089256300	22007	7.51	49800	50400	49000	64500	34800	49650	49495.86	3.09	0	-11092	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5879	-86.66	2.65	12	0.18	-566.00	18478.00	68800	20230126	-28.71	33250	20230823	47.52	68800	-28.71	20230126	33250	47.52	20230823	68800	-28.71	20230126	33250	47.52	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
81	20231215	090855	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	49650	0	3	0.00	235764200	4740	1.62	49800	50400	49450	64500	34800	49650	49739.40	3.09	0	-2012	51850	50750	49800	48700	47750	50275	48225	60	14850	500	36740	50	1	11986160	5951	-87.72	2.69	12	0.04	-566.00	18478.00	68800	20230126	-27.83	33250	20230823	49.32	68800	-27.83	20230126	33250	49.32	20230823	68800	-27.83	20230126	33250	49.32	20230823	2.83	N	194480	500	59 억	370769	N	N	58039	N	N
82	20231214	160848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49650	-350	5	-0.70	14485266100	290772	179.33	50100	50900	48850	65000	35000	50000	49816.67	3.61	0	66882	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	50	1	11986160	5951	-87.72	2.69	12	2.43	-566.00	18478.00	68800	20230126	-27.83	33250	20230823	49.32	68800	-27.83	20230126	33250	49.32	20230823	68800	-27.83	20230126	33250	49.32	20230823	2.74	N	194480	500	59 억	432103	N	N	57642	N	N
83	20231214	150918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50100	100	2	0.20	7447616150	149155	91.99	50100	50900	48850	65000	35000	50000	49932.05	3.61	0	13964	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	100	1	11986160	6005	-88.52	2.71	12	1.24	-566.00	18478.00	68800	20230126	-27.18	33250	20230823	50.68	68800	-27.18	20230126	33250	50.68	20230823	68800	-27.18	20230126	33250	50.68	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
84	20231214	140852	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49550	-450	5	-0.90	4556240850	91736	56.58	50100	50800	48850	65000	35000	50000	49666.78	3.61	0	-12593	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	50	1	11986160	5939	-87.54	2.68	12	0.77	-566.00	18478.00	68800	20230126	-27.98	33250	20230823	49.02	68800	-27.98	20230126	33250	49.02	20230823	68800	-27.98	20230126	33250	49.02	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
85	20231214	130916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49450	-550	5	-1.10	3476135950	69787	43.04	50100	50800	49300	65000	35000	50000	49810.58	3.61	0	-5136	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	50	1	11986160	5927	-87.37	2.68	12	0.58	-566.00	18478.00	68800	20230126	-28.12	33250	20230823	48.72	68800	-28.12	20230126	33250	48.72	20230823	68800	-28.12	20230126	33250	48.72	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
86	20231214	120929	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49750	-250	5	-0.50	2940249850	58975	36.37	50100	50800	49300	65000	35000	50000	49855.80	3.61	0	-4447	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	50	1	11986160	5963	-87.90	2.69	12	0.49	-566.00	18478.00	68800	20230126	-27.69	33250	20230823	49.62	68800	-27.69	20230126	33250	49.62	20230823	68800	-27.69	20230126	33250	49.62	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
87	20231214	110901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49450	-550	5	-1.10	2455883950	49231	30.36	50100	50800	49300	65000	35000	50000	49884.85	3.61	0	-6797	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	50	1	11986160	5927	-87.37	2.68	12	0.41	-566.00	18478.00	68800	20230126	-28.12	33250	20230823	48.72	68800	-28.12	20230126	33250	48.72	20230823	68800	-28.12	20230126	33250	48.72	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
88	20231214	100841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50200	200	2	0.40	1454181400	29034	17.91	50100	50800	49600	65000	35000	50000	50085.54	3.61	0	-3009	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	100	1	11986160	6017	-88.69	2.72	12	0.24	-566.00	18478.00	68800	20230126	-27.03	33250	20230823	50.98	68800	-27.03	20230126	33250	50.98	20230823	68800	-27.03	20230126	33250	50.98	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
89	20231214	090821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50500	500	2	1.00	316148700	6271	3.87	50100	50800	50100	65000	35000	50000	50416.19	3.61	0	-61	53733	51866	49933	48066	46133	50900	47100	60	15000	500	37000	100	1	11986160	6053	-89.22	2.73	12	0.05	-566.00	18478.00	68800	20230126	-26.60	33250	20230823	51.88	68800	-26.60	20230126	33250	51.88	20230823	68800	-26.60	20230126	33250	51.88	20230823	2.74	N	194480	500	59 억	432103	N	N	0	N	N
90	20231213	160846	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50000	-1200	5	-2.34	8010533400	161539	128.91	50700	51800	48000	66500	35900	51200	49586.73	3.74	0	-11797	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	100	1	11986160	5993	-88.34	2.71	12	1.35	-566.00	18478.00	68800	20230126	-27.33	33250	20230823	50.38	68800	-27.33	20230126	33250	50.38	20230823	68800	-27.33	20230126	33250	50.38	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
91	20231213	150905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50100	-1100	5	-2.15	7651614350	154365	123.19	50700	51800	48000	66500	35900	51200	49567.27	3.74	0	-16062	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	100	1	11986160	6005	-88.52	2.71	12	1.29	-566.00	18478.00	68800	20230126	-27.18	33250	20230823	50.68	68800	-27.18	20230126	33250	50.68	20230823	68800	-27.18	20230126	33250	50.68	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
92	20231213	140903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50400	-800	5	-1.56	6818269050	137797	109.96	50700	51800	48000	66500	35900	51200	49479.28	3.74	0	-19297	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	100	1	11986160	6041	-89.05	2.73	12	1.15	-566.00	18478.00	68800	20230126	-26.74	33250	20230823	51.58	68800	-26.74	20230126	33250	51.58	20230823	68800	-26.74	20230126	33250	51.58	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
93	20231213	130907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50400	-800	5	-1.56	6135548150	124215	99.13	50700	51800	48000	66500	35900	51200	49393.13	3.74	0	-22149	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	100	1	11986160	6041	-89.05	2.73	12	1.04	-566.00	18478.00	68800	20230126	-26.74	33250	20230823	51.58	68800	-26.74	20230126	33250	51.58	20230823	68800	-26.74	20230126	33250	51.58	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
94	20231213	120902	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50000	-1200	5	-2.34	5531777700	112188	89.53	50700	51800	48000	66500	35900	51200	49306.42	3.74	0	-25375	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	100	1	11986160	5993	-88.34	2.71	12	0.94	-566.00	18478.00	68800	20230126	-27.33	33250	20230823	50.38	68800	-27.33	20230126	33250	50.38	20230823	68800	-27.33	20230126	33250	50.38	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
95	20231213	110905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49600	-1600	5	-3.12	5090663750	103347	82.47	50700	51800	48000	66500	35900	51200	49256.09	3.74	0	-25879	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	50	1	11986160	5945	-87.63	2.68	12	0.86	-566.00	18478.00	68800	20230126	-27.91	33250	20230823	49.17	68800	-27.91	20230126	33250	49.17	20230823	68800	-27.91	20230126	33250	49.17	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
96	20231213	100910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49600	-1600	5	-3.12	4130954850	84066	67.09	50700	51800	48000	66500	35900	51200	49136.97	3.74	0	-26333	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	50	1	11986160	5945	-87.63	2.68	12	0.70	-566.00	18478.00	68800	20230126	-27.91	33250	20230823	49.17	68800	-27.91	20230126	33250	49.17	20230823	68800	-27.91	20230126	33250	49.17	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
97	20231213	090857	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48850	-2350	5	-4.59	1717485750	34643	27.65	50700	51800	48350	66500	35900	51200	49572.00	3.74	0	-10582	52800	52000	51000	50200	49200	52400	50600	60	15300	500	37880	50	1	11986160	5855	-86.31	2.64	12	0.29	-566.00	18478.00	68800	20230126	-29.00	33250	20230823	46.92	68800	-29.00	20230126	33250	46.92	20230823	68800	-29.00	20230126	33250	46.92	20230823	2.95	N	194480	500	59 억	448001	N	N	1	N	N
98	20231212	160828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51200	-100	5	-0.19	6310828000	123602	40.92	50900	51800	50000	66600	36000	51300	51057.14	3.99	-84	-22760	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6137	-90.46	2.77	12	1.03	-566.00	18478.00	68800	20230126	-25.58	33250	20230823	53.98	68800	-25.58	20230126	33250	53.98	20230823	68800	-25.58	20230126	33250	53.98	20230823	2.87	N	194480	500	59 억	478040	N	N	1	N	N
99	20231212	150835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51300	0	3	0.00	5931184700	116198	38.46	50900	51800	50000	66600	36000	51300	51043.47	3.99	-84	-21415	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6149	-90.64	2.78	12	0.97	-566.00	18478.00	68800	20230126	-25.44	33250	20230823	54.29	68800	-25.44	20230126	33250	54.29	20230823	68800	-25.44	20230126	33250	54.29	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
100	20231212	140749	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51500	200	2	0.39	5167479700	101349	33.55	50900	51800	50000	66600	36000	51300	50986.55	3.99	-84	-22117	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6173	-90.99	2.79	12	0.85	-566.00	18478.00	68800	20230126	-25.15	33250	20230823	54.89	68800	-25.15	20230126	33250	54.89	20230823	68800	-25.15	20230126	33250	54.89	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
101	20231212	130754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51700	400	2	0.78	4211522600	82784	27.40	50900	51700	50000	66600	36000	51300	50872.91	3.99	-84	-18454	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6197	-91.34	2.80	12	0.69	-566.00	18478.00	68800	20230126	-24.85	33250	20230823	55.49	68800	-24.85	20230126	33250	55.49	20230823	68800	-24.85	20230126	33250	55.49	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
102	20231212	120744	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51000	-300	5	-0.58	3678757800	72383	23.96	50900	51700	50000	66600	36000	51300	50822.58	3.99	-84	-19130	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6113	-90.11	2.76	12	0.60	-566.00	18478.00	68800	20230126	-25.87	33250	20230823	53.38	68800	-25.87	20230126	33250	53.38	20230823	68800	-25.87	20230126	33250	53.38	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
103	20231212	110757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50800	-500	5	-0.97	2818271900	55544	18.39	50900	51700	50000	66600	36000	51300	50738.03	3.99	-84	-16448	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6089	-89.75	2.75	12	0.46	-566.00	18478.00	68800	20230126	-26.16	33250	20230823	52.78	68800	-26.16	20230126	33250	52.78	20230823	68800	-26.16	20230126	33250	52.78	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
104	20231212	100828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50800	-500	5	-0.97	2406482500	47424	15.70	50900	51700	50000	66600	36000	51300	50742.33	3.99	-84	-16813	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6089	-89.75	2.75	12	0.40	-566.00	18478.00	68800	20230126	-26.16	33250	20230823	52.78	68800	-26.16	20230126	33250	52.78	20230823	68800	-26.16	20230126	33250	52.78	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
105	20231212	090827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50800	-500	5	-0.97	597001500	11763	3.89	50900	51500	50200	66600	36000	51300	50745.89	3.99	-84	-3343	54700	53000	50200	48500	45700	53850	49350	60	15300	500	37960	100	1	11986160	6089	-89.75	2.75	12	0.10	-566.00	18478.00	68800	20230126	-26.16	33250	20230823	52.78	68800	-26.16	20230126	33250	52.78	20230823	68800	-26.16	20230126	33250	52.78	20230823	2.87	N	194480	500	59 억	478040	N	N	57	N	N
106	20231211	160830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51300	3450	2	7.21	14967526150	299552	31.35	48300	51900	47400	62200	33500	47850	49962.87	3.19	-56923	40254	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	100	1	11986160	6149	-90.64	2.78	12	2.50	-566.00	18478.00	68800	20230126	-25.44	33250	20230823	54.29	68800	-25.44	20230126	33250	54.29	20230823	68800	-25.44	20230126	33250	54.29	20230823	2.89	N	194480	500	59 억	382408	N	N	57	N	N
107	20231211	150828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51400	3550	2	7.42	14146362750	283572	29.68	48300	51900	47400	62200	33500	47850	49886.32	3.19	-56923	39067	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	100	1	11986160	6161	-90.81	2.78	12	2.37	-566.00	18478.00	68800	20230126	-25.29	33250	20230823	54.59	68800	-25.29	20230126	33250	54.59	20230823	68800	-25.29	20230126	33250	54.59	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
108	20231211	140828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50800	2950	2	6.17	12083983150	243239	25.46	48300	51900	47400	62200	33500	47850	49679.46	3.19	-56923	27964	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	100	1	11986160	6089	-89.75	2.75	12	2.03	-566.00	18478.00	68800	20230126	-26.16	33250	20230823	52.78	68800	-26.16	20230126	33250	52.78	20230823	68800	-26.16	20230126	33250	52.78	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
109	20231211	130827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	51200	3350	2	7.00	9133076650	185554	19.42	48300	51900	47400	62200	33500	47850	49220.59	3.19	-56923	16115	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	100	1	11986160	6137	-90.46	2.77	12	1.55	-566.00	18478.00	68800	20230126	-25.58	33250	20230823	53.98	68800	-25.58	20230126	33250	53.98	20230823	68800	-25.58	20230126	33250	53.98	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
110	20231211	120828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48350	500	2	1.04	4042318800	84151	8.81	48300	48650	47400	62200	33500	47850	48036.49	3.19	-56923	-7648	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	50	1	11986160	5795	-85.42	2.62	12	0.70	-566.00	18478.00	68800	20230126	-29.72	33250	20230823	45.41	68800	-29.72	20230126	33250	45.41	20230823	68800	-29.72	20230126	33250	45.41	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
111	20231211	110824	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47450	-400	5	-0.84	3453665950	71828	7.52	48300	48650	47400	62200	33500	47850	48082.45	3.19	-56923	-6582	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	50	1	11986160	5687	-83.83	2.57	12	0.60	-566.00	18478.00	68800	20230126	-31.03	33250	20230823	42.71	68800	-31.03	20230126	33250	42.71	20230823	68800	-31.03	20230126	33250	42.71	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
112	20231211	100823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48250	400	2	0.84	2162775000	44766	4.69	48300	48650	47950	62200	33500	47850	48312.89	3.19	-56923	-3944	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	50	1	11986160	5783	-85.25	2.61	12	0.37	-566.00	18478.00	68800	20230126	-29.87	33250	20230823	45.11	68800	-29.87	20230126	33250	45.11	20230823	68800	-29.87	20230126	33250	45.11	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
113	20231211	090823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48300	450	2	0.94	1017455250	21061	2.20	48300	48650	47950	62200	33500	47850	48309.92	3.19	-56923	-3943	55350	51600	49350	45600	43350	50475	44475	60	14350	500	35400	50	1	11986160	5789	-85.34	2.61	12	0.18	-566.00	18478.00	68800	20230126	-29.80	33250	20230823	45.26	68800	-29.80	20230126	33250	45.26	20230823	68800	-29.80	20230126	33250	45.26	20230823	2.89	N	194480	500	59 억	382408	N	N	0	N	N
114	20231208	160814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47850	1850	2	4.02	47981998300	951031	1450.27	49000	53100	47100	59800	32200	46000	50457.84	3.19	0	56214	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	50	1	11986160	5735	-84.54	2.59	12	7.93	-566.00	18478.00	68800	20230126	-30.45	33250	20230823	43.91	68800	-30.45	20230126	33250	43.91	20230823	68800	-30.45	20230126	33250	43.91	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
115	20231208	150818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47700	1700	2	3.70	47307755150	936929	1428.77	49000	53100	47100	59800	32200	46000	50492.45	3.19	0	53622	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	50	1	11986160	5717	-84.28	2.58	12	7.82	-566.00	18478.00	68800	20230126	-30.67	33250	20230823	43.46	68800	-30.67	20230126	33250	43.46	20230823	68800	-30.67	20230126	33250	43.46	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
116	20231208	140816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47450	1450	2	3.15	45449228050	897705	1368.95	49000	53100	47100	59800	32200	46000	50628.34	3.19	0	48863	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	50	1	11986160	5687	-83.83	2.57	12	7.49	-566.00	18478.00	68800	20230126	-31.03	33250	20230823	42.71	68800	-31.03	20230126	33250	42.71	20230823	68800	-31.03	20230126	33250	42.71	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
117	20231208	130815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48150	2150	2	4.67	43183245500	850117	1296.38	49000	53100	47850	59800	32200	46000	50796.93	3.19	0	59231	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	50	1	11986160	5771	-85.07	2.61	12	7.09	-566.00	18478.00	68800	20230126	-30.01	33250	20230823	44.81	68800	-30.01	20230126	33250	44.81	20230823	68800	-30.01	20230126	33250	44.81	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
118	20231208	120813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48250	2250	2	4.89	41084738600	806674	1230.14	49000	53100	47850	59800	32200	46000	50931.14	3.19	0	71424	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	50	1	11986160	5783	-85.25	2.61	12	6.73	-566.00	18478.00	68800	20230126	-29.87	33250	20230823	45.11	68800	-29.87	20230126	33250	45.11	20230823	68800	-29.87	20230126	33250	45.11	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
119	20231208	110810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50700	4700	2	10.22	35482495750	692925	1056.67	49000	53100	48550	59800	32200	46000	51206.97	3.19	0	79274	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	100	1	11986160	6077	-89.58	2.74	12	5.78	-566.00	18478.00	68800	20230126	-26.31	33250	20230823	52.48	68800	-26.31	20230126	33250	52.48	20230823	68800	-26.31	20230126	33250	52.48	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
120	20231208	100819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	53000	7000	2	15.22	28677320550	561269	855.91	49000	53100	48550	59800	32200	46000	51093.88	3.19	0	84901	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	100	1	11986160	6353	-93.64	2.87	12	4.68	-566.00	18478.00	68800	20230126	-22.97	33250	20230823	59.40	68800	-22.97	20230126	33250	59.40	20230823	68800	-22.97	20230126	33250	59.40	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
121	20231208	090808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50200	4200	2	9.13	6103291900	123504	188.34	49000	51000	48550	59800	32200	46000	49418.27	3.19	0	13039	47266	46632	46016	45382	44766	46950	45700	60	13800	500	34040	100	1	11986160	6017	-88.69	2.72	12	1.03	-566.00	18478.00	68800	20230126	-27.03	33250	20230823	50.98	68800	-27.03	20230126	33250	50.98	20230823	68800	-27.03	20230126	33250	50.98	20230823	2.94	N	194480	500	59 억	382408	N	N	0	N	N
122	20231207	160812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46000	-100	5	-0.22	2974825850	64653	56.22	45950	46650	45400	59900	32300	46100	46012.17	3.15	0	3141	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5514	-81.27	2.49	12	0.54	-566.00	18478.00	68800	20230126	-33.14	33250	20230823	38.35	68800	-33.14	20230126	33250	38.35	20230823	68800	-33.14	20230126	33250	38.35	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
123	20231207	150814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46100	0	3	0.00	2707912250	58853	51.17	45950	46650	45400	59900	32300	46100	46011.42	3.15	0	2862	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5526	-81.45	2.49	12	0.49	-566.00	18478.00	68800	20230126	-32.99	33250	20230823	38.65	68800	-32.99	20230126	33250	38.65	20230823	68800	-32.99	20230126	33250	38.65	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
124	20231207	140809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46100	0	3	0.00	2188167300	47536	41.33	45950	46650	45400	59900	32300	46100	46031.76	3.15	0	6910	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5526	-81.45	2.49	12	0.40	-566.00	18478.00	68800	20230126	-32.99	33250	20230823	38.65	68800	-32.99	20230126	33250	38.65	20230823	68800	-32.99	20230126	33250	38.65	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
125	20231207	130808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46150	50	2	0.11	1676376500	36486	31.73	45950	46500	45400	59900	32300	46100	45945.64	3.15	0	-98	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5532	-81.54	2.50	12	0.30	-566.00	18478.00	68800	20230126	-32.92	33250	20230823	38.80	68800	-32.92	20230126	33250	38.80	20230823	68800	-32.92	20230126	33250	38.80	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
126	20231207	120811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46000	-100	5	-0.22	1489544800	32423	28.19	45950	46500	45400	59900	32300	46100	45940.87	3.15	0	157	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5514	-81.27	2.49	12	0.27	-566.00	18478.00	68800	20230126	-33.14	33250	20230823	38.35	68800	-33.14	20230126	33250	38.35	20230823	68800	-33.14	20230126	33250	38.35	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
127	20231207	110806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46000	-100	5	-0.22	1404245450	30569	26.58	45950	46500	45400	59900	32300	46100	45936.78	3.15	0	-19	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5514	-81.27	2.49	12	0.26	-566.00	18478.00	68800	20230126	-33.14	33250	20230823	38.35	68800	-33.14	20230126	33250	38.35	20230823	68800	-33.14	20230126	33250	38.35	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
128	20231207	100803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46350	250	2	0.54	1003835600	21903	19.05	45950	46500	45400	59900	32300	46100	45830.66	3.15	0	-2364	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5556	-81.89	2.51	12	0.18	-566.00	18478.00	68800	20230126	-32.63	33250	20230823	39.40	68800	-32.63	20230126	33250	39.40	20230823	68800	-32.63	20230126	33250	39.40	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
129	20231207	090811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45800	-300	5	-0.65	238003050	5186	4.51	45950	46300	45650	59900	32300	46100	45892.38	3.15	0	1248	47133	46616	45883	45366	44633	46875	45625	60	13800	500	34110	50	1	11986160	5490	-80.92	2.48	12	0.04	-566.00	18478.00	68800	20230126	-33.43	33250	20230823	37.74	68800	-33.43	20230126	33250	37.74	20230823	68800	-33.43	20230126	33250	37.74	20230823	2.77	N	194480	500	59 억	377461	N	N	75	N	N
130	20231206	160759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46100	700	2	1.54	5221692900	114388	17.46	45400	46400	45150	59000	31800	45400	45649.76	3.06	0	10468	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5526	-81.45	2.49	12	0.95	-566.00	18478.00	68800	20230126	-32.99	33250	20230823	38.65	68800	-32.99	20230126	33250	38.65	20230823	68800	-32.99	20230126	33250	38.65	20230823	2.68	N	194480	500	59 억	367044	N	N	75	N	N
131	20231206	150813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46100	700	2	1.54	5055573050	110788	16.91	45400	46400	45150	59000	31800	45400	45633.85	3.06	0	9002	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5526	-81.45	2.49	12	0.92	-566.00	18478.00	68800	20230126	-32.99	33250	20230823	38.65	68800	-32.99	20230126	33250	38.65	20230823	68800	-32.99	20230126	33250	38.65	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
132	20231206	140810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45800	400	2	0.88	4289586200	94143	14.37	45400	46400	45150	59000	31800	45400	45565.41	3.06	0	5650	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5490	-80.92	2.48	12	0.79	-566.00	18478.00	68800	20230126	-33.43	33250	20230823	37.74	68800	-33.43	20230126	33250	37.74	20230823	68800	-33.43	20230126	33250	37.74	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
133	20231206	130801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45700	300	2	0.66	3875206450	85087	12.98	45400	46400	45150	59000	31800	45400	45544.85	3.06	0	2938	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5478	-80.74	2.47	12	0.71	-566.00	18478.00	68800	20230126	-33.58	33250	20230823	37.44	68800	-33.58	20230126	33250	37.44	20230823	68800	-33.58	20230126	33250	37.44	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
134	20231206	120759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45500	100	2	0.22	3536325900	77649	11.85	45400	46400	45150	59000	31800	45400	45543.32	3.06	0	3330	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5454	-80.39	2.46	12	0.65	-566.00	18478.00	68800	20230126	-33.87	33250	20230823	36.84	68800	-33.87	20230126	33250	36.84	20230823	68800	-33.87	20230126	33250	36.84	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
135	20231206	110812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45300	-100	5	-0.22	3209341250	70439	10.75	45400	46400	45150	59000	31800	45400	45563.09	3.06	0	4291	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5430	-80.04	2.45	12	0.59	-566.00	18478.00	68800	20230126	-34.16	33250	20230823	36.24	68800	-34.16	20230126	33250	36.24	20230823	68800	-34.16	20230126	33250	36.24	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
136	20231206	100802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45400	0	3	0.00	1688447100	36849	5.62	45400	46400	45250	59000	31800	45400	45826.16	3.06	0	1476	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5442	-80.21	2.46	12	0.31	-566.00	18478.00	68800	20230126	-34.01	33250	20230823	36.54	68800	-34.01	20230126	33250	36.54	20230823	68800	-34.01	20230126	33250	36.54	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
137	20231206	090805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46250	850	2	1.87	317120950	6930	1.06	45400	46350	45300	59000	31800	45400	45786.95	3.06	0	-356	55633	50516	47783	42666	39933	49150	41300	60	13600	500	33590	50	1	11986160	5544	-81.71	2.50	12	0.06	-566.00	18478.00	68800	20230126	-32.78	33250	20230823	39.10	68800	-32.78	20230126	33250	39.10	20230823	68800	-32.78	20230126	33250	39.10	20230823	2.68	N	194480	500	59 억	367044	N	N	166	N	N
138	20231205	160808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45400	-1900	5	-4.02	32266226200	651595	653.35	48550	52900	45050	61400	33150	47300	49520.91	3.39	0	-40959	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5442	-80.21	2.46	12	5.44	-566.00	18478.00	68800	20230126	-34.01	33250	20230823	36.54	68800	-34.01	20230126	33250	36.54	20230823	68800	-34.01	20230126	33250	36.54	20230823	2.58	N	194480	500	59 억	406787	N	N	166	N	N
139	20231205	150804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	45300	-2000	5	-4.23	31918932350	643953	645.69	48550	52900	45050	61400	33150	47300	49567.18	3.39	0	-40124	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5430	-80.04	2.45	12	5.37	-566.00	18478.00	68800	20230126	-34.16	33250	20230823	36.24	68800	-34.16	20230126	33250	36.24	20230823	68800	-34.16	20230126	33250	36.24	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
140	20231205	140805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46450	-850	5	-1.80	29626260050	593636	595.24	48550	52900	46450	61400	33150	47300	49906.45	3.39	0	-41094	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5568	-82.07	2.51	12	4.95	-566.00	18478.00	68800	20230126	-32.49	33250	20230823	39.70	68800	-32.49	20230126	33250	39.70	20230823	68800	-32.49	20230126	33250	39.70	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
141	20231205	130801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46700	-600	5	-1.27	28634576450	572358	573.90	48550	52900	46500	61400	33150	47300	50029.14	3.39	0	-40158	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5598	-82.51	2.53	12	4.78	-566.00	18478.00	68800	20230126	-32.12	33250	20230823	40.45	68800	-32.12	20230126	33250	40.45	20230823	68800	-32.12	20230126	33250	40.45	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
142	20231205	120759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47800	500	2	1.06	26790523700	533268	534.71	48550	52900	47650	61400	33150	47300	50238.39	3.39	0	-35279	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5729	-84.45	2.59	12	4.45	-566.00	18478.00	68800	20230126	-30.52	33250	20230823	43.76	68800	-30.52	20230126	33250	43.76	20230823	68800	-30.52	20230126	33250	43.76	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
143	20231205	110759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48300	1000	2	2.11	25428905800	504899	506.26	48550	52900	47700	61400	33150	47300	50364.35	3.39	0	-27095	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5789	-85.34	2.61	12	4.21	-566.00	18478.00	68800	20230126	-29.80	33250	20230823	45.26	68800	-29.80	20230126	33250	45.26	20230823	68800	-29.80	20230126	33250	45.26	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
144	20231205	100803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48950	1650	2	3.49	22179613950	437816	439.00	48550	52900	48550	61400	33150	47300	50659.68	3.39	0	-19095	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	50	1	11986160	5867	-86.48	2.65	12	3.65	-566.00	18478.00	68800	20230126	-28.85	33250	20230823	47.22	68800	-28.85	20230126	33250	47.22	20230823	68800	-28.85	20230126	33250	47.22	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
145	20231205	090757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	50500	3200	2	6.77	3374408850	67946	68.13	48550	50700	48550	61400	33150	47300	49663.13	3.39	0	5954	50000	48650	47600	46250	45200	48125	45725	60	14100	500	35000	100	1	11986160	6053	-89.22	2.73	12	0.57	-566.00	18478.00	68800	20230126	-26.60	33250	20230823	51.88	68800	-26.60	20230126	33250	51.88	20230823	68800	-26.60	20230126	33250	51.88	20230823	2.58	N	194480	500	59 억	406787	N	N	15038	N	N
146	20231204	160754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47300	-50	5	-0.11	4728355850	99061	92.00	47600	48950	46550	61500	33150	47350	47732.44	3.25	0	17213	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5669	-83.57	2.56	12	0.83	-566.00	18478.00	68800	20230126	-31.25	33250	20230823	42.26	68800	-31.25	20230126	33250	42.26	20230823	68800	-31.25	20230126	33250	42.26	20230823	2.49	N	194480	500	59 억	389099	N	N	15038	N	N
147	20231204	150759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47050	-300	5	-0.63	4517265100	94584	87.84	47600	48950	46550	61500	33150	47350	47759.42	3.25	0	17802	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5639	-83.13	2.55	12	0.79	-566.00	18478.00	68800	20230126	-31.61	33250	20230823	41.50	68800	-31.61	20230126	33250	41.50	20230823	68800	-31.61	20230126	33250	41.50	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
148	20231204	140752	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47100	-250	5	-0.53	3957319750	82693	76.80	47600	48950	46550	61500	33150	47350	47855.74	3.25	0	13787	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5645	-83.22	2.55	12	0.69	-566.00	18478.00	68800	20230126	-31.54	33250	20230823	41.65	68800	-31.54	20230126	33250	41.65	20230823	68800	-31.54	20230126	33250	41.65	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
149	20231204	130752	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47550	200	2	0.42	3387472400	70626	65.59	47600	48950	46550	61500	33150	47350	47963.79	3.25	0	11245	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5699	-84.01	2.57	12	0.59	-566.00	18478.00	68800	20230126	-30.89	33250	20230823	43.01	68800	-30.89	20230126	33250	43.01	20230823	68800	-30.89	20230126	33250	43.01	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
150	20231204	120753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47500	150	2	0.32	2929555400	60977	56.63	47600	48950	46550	61500	33150	47350	48043.95	3.25	0	8474	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5693	-83.92	2.57	12	0.51	-566.00	18478.00	68800	20230126	-30.96	33250	20230823	42.86	68800	-30.96	20230126	33250	42.86	20230823	68800	-30.96	20230126	33250	42.86	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
151	20231204	110755	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47850	500	2	1.06	2400537200	49880	46.32	47600	48950	46550	61500	33150	47350	48126.71	3.25	0	7912	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5735	-84.54	2.59	12	0.42	-566.00	18478.00	68800	20230126	-30.45	33250	20230823	43.91	68800	-30.45	20230126	33250	43.91	20230823	68800	-30.45	20230126	33250	43.91	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
152	20231204	100754	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48450	1100	2	2.32	1154899300	24204	22.48	47600	48550	46550	61500	33150	47350	47715.68	3.25	0	7338	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5807	-85.60	2.62	12	0.20	-566.00	18478.00	68800	20230126	-29.58	33250	20230823	45.71	68800	-29.58	20230126	33250	45.71	20230823	68800	-29.58	20230126	33250	45.71	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
153	20231204	090753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47000	-350	5	-0.74	229872200	4880	4.53	47600	47700	46550	61500	33150	47350	47103.44	3.25	0	-755	51183	49266	47883	45966	44583	48575	45275	60	14150	500	35030	50	1	11986160	5633	-83.04	2.54	12	0.04	-566.00	18478.00	68800	20230126	-31.69	33250	20230823	41.35	68800	-31.69	20230126	33250	41.35	20230823	68800	-31.69	20230126	33250	41.35	20230823	2.49	N	194480	500	59 억	389099	N	N	0	N	N
154	20231201	160753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47350	-1650	5	-3.37	5132880050	107061	127.48	48900	49800	46500	63700	34300	49000	47943.58	3.26	0	-349	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5675	-83.66	2.56	12	0.89	-566.00	18478.00	68800	20230126	-31.18	33250	20230823	42.41	68800	-31.18	20230126	33250	42.41	20230823	68800	-31.18	20230126	33250	42.41	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
155	20231201	150751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47550	-1450	5	-2.96	4692451150	97767	116.41	48900	49800	46500	63700	34300	49000	47996.27	3.26	0	-772	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5699	-84.01	2.57	12	0.82	-566.00	18478.00	68800	20230126	-30.89	33250	20230823	43.01	68800	-30.89	20230126	33250	43.01	20230823	68800	-30.89	20230126	33250	43.01	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
156	20231201	140751	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	46750	-2250	5	-4.59	3983418650	82703	98.48	48900	49800	46700	63700	34300	49000	48165.35	3.26	0	-2821	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5604	-82.60	2.53	12	0.69	-566.00	18478.00	68800	20230126	-32.05	33250	20230823	40.60	68800	-32.05	20230126	33250	40.60	20230823	68800	-32.05	20230126	33250	40.60	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
157	20231201	130753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47400	-1600	5	-3.27	3239029550	66865	79.62	48900	49800	47000	63700	34300	49000	48441.33	3.26	0	373	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5681	-83.75	2.57	12	0.56	-566.00	18478.00	68800	20230126	-31.10	33250	20230823	42.56	68800	-31.10	20230126	33250	42.56	20230823	68800	-31.10	20230126	33250	42.56	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
158	20231201	120758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47900	-1100	5	-2.24	2488005950	51025	60.76	48900	49800	47600	63700	34300	49000	48760.53	3.26	0	3955	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5741	-84.63	2.59	12	0.43	-566.00	18478.00	68800	20230126	-30.38	33250	20230823	44.06	68800	-30.38	20230126	33250	44.06	20230823	68800	-30.38	20230126	33250	44.06	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
159	20231201	110753	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	47700	-1300	5	-2.65	2279135200	46657	55.56	48900	49800	47650	63700	34300	49000	48848.73	3.26	0	4089	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5717	-84.28	2.58	12	0.39	-566.00	18478.00	68800	20230126	-30.67	33250	20230823	43.46	68800	-30.67	20230126	33250	43.46	20230823	68800	-30.67	20230126	33250	43.46	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
160	20231201	100759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	48900	-100	5	-0.20	1113027950	22561	26.86	48900	49800	48900	63700	34300	49000	49334.16	3.26	0	6764	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5861	-86.40	2.65	12	0.19	-566.00	18478.00	68800	20230126	-28.92	33250	20230823	47.07	68800	-28.92	20230126	33250	47.07	20230823	68800	-28.92	20230126	33250	47.07	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N
161	20231201	090750	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	49200	200	2	0.41	63094900	1286	1.53	48900	49300	48900	63700	34300	49000	49062.91	3.26	0	84	50900	49950	49250	48300	47600	49600	47950	60	14700	500	36260	50	1	11986160	5897	-86.93	2.66	12	0.01	-566.00	18478.00	68800	20230126	-28.49	33250	20230823	47.97	68800	-28.49	20230126	33250	47.97	20230823	68800	-28.49	20230126	33250	47.97	20230823	2.46	N	194480	500	59 억	390974	N	N	3	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History