KissMeData/066980/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

68 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	investmentCareful	shortOverheated
2	20231229	160648	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
3	20231229	150643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
4	20231229	140644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
5	20231229	130643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
6	20231229	120645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
7	20231229	110617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
8	20231229	100623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
9	20231229	090623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	91213272	55303	120.65	1639	1663	1635	2145	1157	1652	1649.60	2.83	24754	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1416385	N	N	N	N
10	20231228	160616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-5	5	-0.30	86700692	52560	114.66	1639	1663	1635	2145	1157	1652	1649.60	2.78	0	24134	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	824	-17.52	0.65	12	0.11	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
11	20231228	150622	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1652	0	3	0.00	76563681	46409	101.25	1639	1663	1635	2145	1157	1652	1649.76	2.78	0	23549	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	827	-17.57	0.65	12	0.09	-94.00	2546.00	4470	20230113	-63.04	1500	20231103	10.13	4470	-63.04	20230113	1500	10.13	20231103	4470	-63.04	20230113	1500	10.13	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
12	20231228	140616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1651	-1	5	-0.06	71389449	43272	94.40	1639	1663	1635	2145	1157	1652	1649.78	2.78	0	23510	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	826	-17.56	0.65	12	0.09	-94.00	2546.00	4470	20230113	-63.06	1500	20231103	10.07	4470	-63.06	20230113	1500	10.07	20231103	4470	-63.06	20230113	1500	10.07	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
13	20231228	130616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1657	5	2	0.30	68239457	41366	90.24	1639	1663	1635	2145	1157	1652	1649.65	2.78	0	23949	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	829	-17.63	0.65	12	0.08	-94.00	2546.00	4470	20230113	-62.93	1500	20231103	10.47	4470	-62.93	20230113	1500	10.47	20231103	4470	-62.93	20230113	1500	10.47	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
14	20231228	120618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1652	0	3	0.00	62552179	37925	82.74	1639	1663	1635	2145	1157	1652	1649.37	2.78	0	22573	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	827	-17.57	0.65	12	0.08	-94.00	2546.00	4470	20230113	-63.04	1500	20231103	10.13	4470	-63.04	20230113	1500	10.13	20231103	4470	-63.04	20230113	1500	10.13	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
15	20231228	110618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1649	-3	5	-0.18	34100580	20710	45.18	1639	1654	1635	2145	1157	1652	1646.58	2.78	0	7035	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	825	-17.54	0.65	12	0.04	-94.00	2546.00	4470	20230113	-63.11	1500	20231103	9.93	4470	-63.11	20230113	1500	9.93	20231103	4470	-63.11	20230113	1500	9.93	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
16	20231228	100616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1644	-8	5	-0.48	19854122	12058	26.31	1639	1654	1635	2145	1157	1652	1646.55	2.78	0	3169	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	823	-17.49	0.65	12	0.02	-94.00	2546.00	4470	20230113	-63.22	1500	20231103	9.60	4470	-63.22	20230113	1500	9.60	20231103	4470	-63.22	20230113	1500	9.60	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
17	20231228	090616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1638	-14	5	-0.85	553884	338	0.74	1639	1642	1635	2145	1157	1652	1638.71	2.78	0	262	1672	1662	1651	1641	1630	1656	1635	250	493	500	1090	1	1	50035429	820	-17.43	0.64	12	0.00	-94.00	2546.00	4470	20230113	-63.36	1500	20231103	9.20	4470	-63.36	20230113	1500	9.20	20231103	4470	-63.36	20230113	1500	9.20	20231103	2.54	N	066980	500	250 억	1391631	N	N	N	N
18	20231227	160611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1652	-5	5	-0.30	74724085	45264	45.72	1660	1661	1640	2150	1160	1657	1650.85	2.78	0	1338	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	827	-17.57	0.65	12	0.09	-94.00	2546.00	4470	20230113	-63.04	1500	20231103	10.13	4470	-63.04	20230113	1500	10.13	20231103	4470	-63.04	20230113	1500	10.13	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
19	20231227	150620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1646	-11	5	-0.66	67288891	40753	41.16	1660	1661	1640	2150	1160	1657	1651.14	2.78	0	1808	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	824	-17.51	0.65	12	0.08	-94.00	2546.00	4470	20230113	-63.18	1500	20231103	9.73	4470	-63.18	20230113	1500	9.73	20231103	4470	-63.18	20230113	1500	9.73	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
20	20231227	140618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1645	-12	5	-0.72	61704581	37364	37.74	1660	1661	1640	2150	1160	1657	1651.44	2.78	0	683	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	823	-17.50	0.65	12	0.07	-94.00	2546.00	4470	20230113	-63.20	1500	20231103	9.67	4470	-63.20	20230113	1500	9.67	20231103	4470	-63.20	20230113	1500	9.67	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
21	20231227	130613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1652	-5	5	-0.30	42885223	25923	26.18	1660	1661	1645	2150	1160	1657	1654.33	2.78	0	7599	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	827	-17.57	0.65	12	0.05	-94.00	2546.00	4470	20230113	-63.04	1500	20231103	10.13	4470	-63.04	20230113	1500	10.13	20231103	4470	-63.04	20230113	1500	10.13	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
22	20231227	120613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1655	-2	5	-0.12	37217836	22491	22.72	1660	1661	1645	2150	1160	1657	1654.79	2.78	0	6578	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	828	-17.61	0.65	12	0.04	-94.00	2546.00	4470	20230113	-62.98	1500	20231103	10.33	4470	-62.98	20230113	1500	10.33	20231103	4470	-62.98	20230113	1500	10.33	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
23	20231227	110617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1658	1	2	0.06	32901821	19885	20.09	1660	1661	1645	2150	1160	1657	1654.61	2.78	0	5458	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	830	-17.64	0.65	12	0.04	-94.00	2546.00	4470	20230113	-62.91	1500	20231103	10.53	4470	-62.91	20230113	1500	10.53	20231103	4470	-62.91	20230113	1500	10.53	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
24	20231227	100617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1651	-6	5	-0.36	14983025	9062	9.15	1660	1660	1645	2150	1160	1657	1653.39	2.78	0	914	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	826	-17.56	0.65	12	0.02	-94.00	2546.00	4470	20230113	-63.06	1500	20231103	10.07	4470	-63.06	20230113	1500	10.07	20231103	4470	-63.06	20230113	1500	10.07	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
25	20231227	090618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1645	-12	5	-0.72	1090994	661	0.67	1660	1660	1645	2150	1160	1657	1650.52	2.78	0	9	1752	1704	1663	1615	1574	1684	1595	250	493	500	1090	1	1	50035429	823	-17.50	0.65	12	0.00	-94.00	2546.00	4470	20230113	-63.20	1500	20231103	9.67	4470	-63.20	20230113	1500	9.67	20231103	4470	-63.20	20230113	1500	9.67	20231103	2.56	N	066980	500	250 억	1390254	N	N	N	N
26	20231226	160619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1657	-33	5	-1.95	160512653	97752	150.85	1687	1711	1622	2195	1183	1690	1641.94	2.83	0	-25980	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	829	-17.63	0.65	12	0.20	-94.00	2546.00	4470	20230113	-62.93	1500	20231103	10.47	4470	-62.93	20230113	1500	10.47	20231103	4470	-62.93	20230113	1500	10.47	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
27	20231226	150616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1634	-56	5	-3.31	129619089	78813	121.62	1687	1711	1630	2195	1183	1690	1644.53	2.83	0	-24623	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	818	-17.38	0.64	12	0.16	-94.00	2546.00	4470	20230113	-63.45	1500	20231103	8.93	4470	-63.45	20230113	1500	8.93	20231103	4470	-63.45	20230113	1500	8.93	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
28	20231226	140618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1639	-51	5	-3.02	110111392	66893	103.23	1687	1711	1630	2195	1183	1690	1645.96	2.83	0	-20760	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	820	-17.44	0.64	12	0.13	-94.00	2546.00	4470	20230113	-63.33	1500	20231103	9.27	4470	-63.33	20230113	1500	9.27	20231103	4470	-63.33	20230113	1500	9.27	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
29	20231226	130617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1633	-57	5	-3.37	97321280	59054	91.13	1687	1711	1632	2195	1183	1690	1647.87	2.83	0	-18370	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	817	-17.37	0.64	12	0.12	-94.00	2546.00	4470	20230113	-63.47	1500	20231103	8.87	4470	-63.47	20230113	1500	8.87	20231103	4470	-63.47	20230113	1500	8.87	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
30	20231226	120616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1640	-50	5	-2.96	82454706	49976	77.12	1687	1711	1636	2195	1183	1690	1649.73	2.83	0	-14413	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	821	-17.45	0.64	12	0.10	-94.00	2546.00	4470	20230113	-63.31	1500	20231103	9.33	4470	-63.31	20230113	1500	9.33	20231103	4470	-63.31	20230113	1500	9.33	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
31	20231226	110619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1638	-52	5	-3.08	71499377	43294	66.81	1687	1711	1636	2195	1183	1690	1651.31	2.83	0	-11747	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	820	-17.43	0.64	12	0.09	-94.00	2546.00	4470	20230113	-63.36	1500	20231103	9.20	4470	-63.36	20230113	1500	9.20	20231103	4470	-63.36	20230113	1500	9.20	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
32	20231226	100617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1647	-43	5	-2.54	38399718	23137	35.70	1687	1711	1642	2195	1183	1690	1659.41	2.83	0	-2196	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	824	-17.52	0.65	12	0.05	-94.00	2546.00	4470	20230113	-63.15	1500	20231103	9.80	4470	-63.15	20230113	1500	9.80	20231103	4470	-63.15	20230113	1500	9.80	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
33	20231226	090618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1687	-3	5	-0.18	2891672	1705	2.63	1687	1711	1687	2195	1183	1690	1696.76	2.83	0	8	1724	1707	1692	1675	1660	1699	1667	250	505	500	1110	1	1	50035429	844	-17.95	0.66	12	0.00	-94.00	2546.00	4470	20230113	-62.26	1500	20231103	12.47	4470	-62.26	20230113	1500	12.47	20231103	4470	-62.26	20230113	1500	12.47	20231103	2.52	N	066980	500	250 억	1416234	N	N	N	N
34	20231222	160609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1690	-3	5	-0.18	109023497	64781	119.70	1693	1709	1677	2200	1186	1693	1682.95	2.85	0	-11810	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	846	-17.98	0.66	12	0.13	-94.00	2546.00	4470	20230113	-62.19	1500	20231103	12.67	4470	-62.19	20230113	1500	12.67	20231103	4470	-62.19	20230113	1500	12.67	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
35	20231222	150607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1678	-15	5	-0.89	99991785	59426	109.81	1693	1709	1677	2200	1186	1693	1682.63	2.85	0	-10780	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	840	-17.85	0.66	12	0.12	-94.00	2546.00	4470	20230113	-62.46	1500	20231103	11.87	4470	-62.46	20230113	1500	11.87	20231103	4470	-62.46	20230113	1500	11.87	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
36	20231222	140603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1682	-11	5	-0.65	79094815	46983	86.81	1693	1709	1677	2200	1186	1693	1683.48	2.85	0	-8013	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	842	-17.89	0.66	12	0.09	-94.00	2546.00	4470	20230113	-62.37	1500	20231103	12.13	4470	-62.37	20230113	1500	12.13	20231103	4470	-62.37	20230113	1500	12.13	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
37	20231222	130606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1681	-12	5	-0.71	64419025	38250	70.68	1693	1709	1677	2200	1186	1693	1684.16	2.85	0	-6579	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	841	-17.88	0.66	12	0.08	-94.00	2546.00	4470	20230113	-62.39	1500	20231103	12.07	4470	-62.39	20230113	1500	12.07	20231103	4470	-62.39	20230113	1500	12.07	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
38	20231222	120604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1682	-11	5	-0.65	48319856	28667	52.97	1693	1709	1680	2200	1186	1693	1685.56	2.85	0	-6163	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	842	-17.89	0.66	12	0.06	-94.00	2546.00	4470	20230113	-62.37	1500	20231103	12.13	4470	-62.37	20230113	1500	12.13	20231103	4470	-62.37	20230113	1500	12.13	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
39	20231222	110606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1687	-6	5	-0.35	36702775	21760	40.21	1693	1709	1681	2200	1186	1693	1686.71	2.85	0	-4570	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	844	-17.95	0.66	12	0.04	-94.00	2546.00	4470	20230113	-62.26	1500	20231103	12.47	4470	-62.26	20230113	1500	12.47	20231103	4470	-62.26	20230113	1500	12.47	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
40	20231222	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1687	-6	5	-0.35	16175454	9574	17.69	1693	1709	1685	2200	1186	1693	1689.52	2.85	0	-2003	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	844	-17.95	0.66	12	0.02	-94.00	2546.00	4470	20230113	-62.26	1500	20231103	12.47	4470	-62.26	20230113	1500	12.47	20231103	4470	-62.26	20230113	1500	12.47	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
41	20231222	090604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	1709	16	2	0.95	1156635	683	1.26	1693	1709	1692	2200	1186	1693	1693.46	2.85	0	203	1708	1700	1690	1682	1672	1704	1686	250	507	500	1110	1	1	50035429	855	-18.18	0.67	12	0.00	-94.00	2546.00	4470	20230113	-61.77	1500	20231103	13.93	4470	-61.77	20230113	1500	13.93	20231103	4470	-61.77	20230113	1500	13.93	20231103	2.51	N	066980	500	250 억	1428039	N	N	N	N
42	20231221	160602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1693	10	2	0.59	81372636	48212	43.40	1688	1698	1680	2185	1179	1683	1687.81	2.87	0	-8084	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	847	-18.01	0.66	12	0.10	-94.00	2546.00	4470	20230113	-62.13	1500	20231103	12.87	4470	-62.13	20230113	1500	12.87	20231103	4470	-62.13	20230113	1500	12.87	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
43	20231221	150603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1687	4	2	0.24	75117457	44513	40.07	1688	1698	1680	2185	1179	1683	1687.54	2.87	0	-8060	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	844	-17.95	0.66	12	0.09	-94.00	2546.00	4470	20230113	-62.26	1500	20231103	12.47	4470	-62.26	20230113	1500	12.47	20231103	4470	-62.26	20230113	1500	12.47	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
44	20231221	140602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1690	7	2	0.42	67826478	40194	36.18	1688	1698	1680	2185	1179	1683	1687.48	2.87	0	-6227	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	846	-17.98	0.66	12	0.08	-94.00	2546.00	4470	20230113	-62.19	1500	20231103	12.67	4470	-62.19	20230113	1500	12.67	20231103	4470	-62.19	20230113	1500	12.67	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
45	20231221	130602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1684	1	2	0.06	48707170	28893	26.01	1688	1698	1680	2185	1179	1683	1685.78	2.87	0	-5781	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	843	-17.91	0.66	12	0.06	-94.00	2546.00	4470	20230113	-62.33	1500	20231103	12.27	4470	-62.33	20230113	1500	12.27	20231103	4470	-62.33	20230113	1500	12.27	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
46	20231221	120604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1684	1	2	0.06	43487960	25801	23.22	1688	1698	1680	2185	1179	1683	1685.51	2.87	0	-5781	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	843	-17.91	0.66	12	0.05	-94.00	2546.00	4470	20230113	-62.33	1500	20231103	12.27	4470	-62.33	20230113	1500	12.27	20231103	4470	-62.33	20230113	1500	12.27	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
47	20231221	110605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1684	1	2	0.06	35070373	20802	18.72	1688	1698	1680	2185	1179	1683	1685.91	2.87	0	-4577	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	843	-17.91	0.66	12	0.04	-94.00	2546.00	4470	20230113	-62.33	1500	20231103	12.27	4470	-62.33	20230113	1500	12.27	20231103	4470	-62.33	20230113	1500	12.27	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
48	20231221	100602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1689	6	2	0.36	28286293	16776	15.10	1688	1698	1680	2185	1179	1683	1686.12	2.87	0	-2957	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	845	-17.97	0.66	12	0.03	-94.00	2546.00	4470	20230113	-62.21	1500	20231103	12.60	4470	-62.21	20230113	1500	12.60	20231103	4470	-62.21	20230113	1500	12.60	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
49	20231221	090603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1686	3	2	0.18	9490153	5640	5.08	1688	1690	1680	2185	1179	1683	1682.65	2.87	0	4752	1752	1717	1700	1665	1648	1709	1657	250	502	500	1110	1	1	50035429	844	-17.94	0.66	12	0.01	-94.00	2546.00	4470	20230113	-62.28	1500	20231103	12.40	4470	-62.28	20230113	1500	12.40	20231103	4470	-62.28	20230113	1500	12.40	20231103	2.42	N	066980	500	250 억	1436128	N	N	N	N
50	20231220	160603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1683	-41	5	-2.38	188341876	110406	88.22	1703	1735	1683	2240	1207	1724	1705.90	2.92	0	-26450	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	842	-17.90	0.66	12	0.22	-94.00	2546.00	4470	20230113	-62.35	1500	20231103	12.20	4470	-62.35	20230113	1500	12.20	20231103	4470	-62.35	20230113	1500	12.20	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
51	20231220	150636	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1691	-33	5	-1.91	169603581	99282	79.33	1703	1735	1686	2240	1207	1724	1708.30	2.92	0	-26173	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	846	-17.99	0.66	12	0.20	-94.00	2546.00	4470	20230113	-62.17	1500	20231103	12.73	4470	-62.17	20230113	1500	12.73	20231103	4470	-62.17	20230113	1500	12.73	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
52	20231220	140642	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1708	-16	5	-0.93	104103510	60644	48.46	1703	1735	1701	2240	1207	1724	1716.63	2.92	0	-8996	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	855	-18.17	0.67	12	0.12	-94.00	2546.00	4470	20230113	-61.79	1500	20231103	13.87	4470	-61.79	20230113	1500	13.87	20231103	4470	-61.79	20230113	1500	13.87	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
53	20231220	130639	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1716	-8	5	-0.46	69264816	40291	32.20	1703	1735	1701	2240	1207	1724	1719.11	2.92	0	-662	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	859	-18.26	0.67	12	0.08	-94.00	2546.00	4470	20230113	-61.61	1500	20231103	14.40	4470	-61.61	20230113	1500	14.40	20231103	4470	-61.61	20230113	1500	14.40	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
54	20231220	120601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1724	0	3	0.00	63615746	37009	29.57	1703	1735	1701	2240	1207	1724	1718.93	2.92	0	783	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	863	-18.34	0.68	12	0.07	-94.00	2546.00	4470	20230113	-61.43	1500	20231103	14.93	4470	-61.43	20230113	1500	14.93	20231103	4470	-61.43	20230113	1500	14.93	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
55	20231220	110603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1730	6	2	0.35	53770334	31290	25.00	1703	1735	1701	2240	1207	1724	1718.45	2.92	0	3768	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	866	-18.40	0.68	12	0.06	-94.00	2546.00	4470	20230113	-61.30	1500	20231103	15.33	4470	-61.30	20230113	1500	15.33	20231103	4470	-61.30	20230113	1500	15.33	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
56	20231220	100603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1716	-8	5	-0.46	41696065	24303	19.42	1703	1731	1701	2240	1207	1724	1715.68	2.92	0	2230	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	859	-18.26	0.67	12	0.05	-94.00	2546.00	4470	20230113	-61.61	1500	20231103	14.40	4470	-61.61	20230113	1500	14.40	20231103	4470	-61.61	20230113	1500	14.40	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
57	20231220	090602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1720	-4	5	-0.23	5878435	3448	2.76	1703	1720	1701	2240	1207	1724	1704.88	2.92	0	1248	1776	1750	1713	1687	1650	1763	1700	250	516	500	1130	1	1	50035429	861	-18.30	0.68	12	0.01	-94.00	2546.00	4470	20230113	-61.52	1500	20231103	14.67	4470	-61.52	20230113	1500	14.67	20231103	4470	-61.52	20230113	1500	14.67	20231103	2.53	N	066980	500	250 억	1462546	N	N	N	N
58	20231219	160602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1724	-1	5	-0.06	214770969	125145	65.10	1721	1739	1676	2240	1208	1725	1716.18	2.95	0	-11316	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	863	-18.34	0.68	12	0.25	-94.00	2546.00	4470	20230113	-61.43	1500	20231103	14.93	4470	-61.43	20230113	1500	14.93	20231103	4470	-61.43	20230113	1500	14.93	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
59	20231219	150604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1722	-3	5	-0.17	164908468	96157	50.02	1721	1739	1676	2240	1208	1725	1714.99	2.95	0	-11243	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	862	-18.32	0.68	12	0.19	-94.00	2546.00	4470	20230113	-61.48	1500	20231103	14.80	4470	-61.48	20230113	1500	14.80	20231103	4470	-61.48	20230113	1500	14.80	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
60	20231219	140601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1722	-3	5	-0.17	149024597	86924	45.22	1721	1739	1676	2240	1208	1725	1714.42	2.95	0	-11878	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	862	-18.32	0.68	12	0.17	-94.00	2546.00	4470	20230113	-61.48	1500	20231103	14.80	4470	-61.48	20230113	1500	14.80	20231103	4470	-61.48	20230113	1500	14.80	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
61	20231219	130604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1720	-5	5	-0.29	119317434	69684	36.25	1721	1739	1676	2240	1208	1725	1712.26	2.95	0	-11779	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	861	-18.30	0.68	12	0.14	-94.00	2546.00	4470	20230113	-61.52	1500	20231103	14.67	4470	-61.52	20230113	1500	14.67	20231103	4470	-61.52	20230113	1500	14.67	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
62	20231219	120605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1722	-3	5	-0.17	101397490	59249	30.82	1721	1739	1676	2240	1208	1725	1711.38	2.95	0	-10065	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	862	-18.32	0.68	12	0.12	-94.00	2546.00	4470	20230113	-61.48	1500	20231103	14.80	4470	-61.48	20230113	1500	14.80	20231103	4470	-61.48	20230113	1500	14.80	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
63	20231219	110603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1717	-8	5	-0.46	90010371	52632	27.38	1721	1739	1676	2240	1208	1725	1710.18	2.95	0	-13244	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	859	-18.27	0.67	12	0.11	-94.00	2546.00	4470	20230113	-61.59	1500	20231103	14.47	4470	-61.59	20230113	1500	14.47	20231103	4470	-61.59	20230113	1500	14.47	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
64	20231219	100601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1724	-1	5	-0.06	83846963	49048	25.51	1721	1739	1676	2240	1208	1725	1709.49	2.95	0	-13355	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	863	-18.34	0.68	12	0.10	-94.00	2546.00	4470	20230113	-61.43	1500	20231103	14.93	4470	-61.43	20230113	1500	14.93	20231103	4470	-61.43	20230113	1500	14.93	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
65	20231219	090601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1693	-32	5	-1.86	27430639	16110	8.38	1721	1725	1676	2240	1208	1725	1702.71	2.95	0	-11522	1788	1756	1708	1676	1628	1772	1692	250	515	500	1130	1	1	50035429	847	-18.01	0.66	12	0.03	-94.00	2546.00	4470	20230113	-62.13	1500	20231103	12.87	4470	-62.13	20230113	1500	12.87	20231103	4470	-62.13	20230113	1500	12.87	20231103	2.48	N	066980	500	250 억	1473745	N	N	N	N
66	20231218	160600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1725	61	2	3.67	324096221	191310	177.72	1664	1740	1660	2160	1165	1664	1694.07	2.82	0	55669	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	863	-18.35	0.68	12	0.38	-94.00	2546.00	4470	20230113	-61.41	1500	20231103	15.00	4470	-61.41	20230113	1500	15.00	20231103	4470	-61.41	20230113	1500	15.00	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
67	20231218	150601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1715	51	2	3.06	320592927	189274	175.83	1664	1740	1660	2160	1165	1664	1693.80	2.82	0	55146	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	858	-18.24	0.67	12	0.38	-94.00	2546.00	4470	20230113	-61.63	1500	20231103	14.33	4470	-61.63	20230113	1500	14.33	20231103	4470	-61.63	20230113	1500	14.33	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
68	20231218	140558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1714	50	2	3.00	252416634	149567	138.95	1664	1740	1660	2160	1165	1664	1687.65	2.82	0	51653	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	858	-18.23	0.67	12	0.30	-94.00	2546.00	4470	20230113	-61.66	1500	20231103	14.27	4470	-61.66	20230113	1500	14.27	20231103	4470	-61.66	20230113	1500	14.27	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
69	20231218	130559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1703	39	2	2.34	213623514	127018	118.00	1664	1710	1660	2160	1165	1664	1681.84	2.82	0	44063	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	852	-18.12	0.67	12	0.25	-94.00	2546.00	4470	20230113	-61.90	1500	20231103	13.53	4470	-61.90	20230113	1500	13.53	20231103	4470	-61.90	20230113	1500	13.53	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
70	20231218	120555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1683	19	2	1.14	145637385	86858	80.69	1664	1695	1660	2160	1165	1664	1676.73	2.82	0	15851	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	842	-17.90	0.66	12	0.17	-94.00	2546.00	4470	20230113	-62.35	1500	20231103	12.20	4470	-62.35	20230113	1500	12.20	20231103	4470	-62.35	20230113	1500	12.20	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
71	20231218	110558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1680	16	2	0.96	138520242	82624	76.76	1664	1695	1660	2160	1165	1664	1676.51	2.82	0	16188	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	841	-17.87	0.66	12	0.17	-94.00	2546.00	4470	20230113	-62.42	1500	20231103	12.00	4470	-62.42	20230113	1500	12.00	20231103	4470	-62.42	20230113	1500	12.00	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
72	20231218	100558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1686	22	2	1.32	120717533	72015	66.90	1664	1695	1660	2160	1165	1664	1676.28	2.82	0	15378	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	844	-17.94	0.66	12	0.14	-94.00	2546.00	4470	20230113	-62.28	1500	20231103	12.40	4470	-62.28	20230113	1500	12.40	20231103	4470	-62.28	20230113	1500	12.40	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
73	20231218	090555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1695	31	2	1.86	13889019	8245	7.66	1664	1695	1660	2160	1165	1664	1684.54	2.82	0	-961	1741	1702	1656	1617	1571	1722	1637	250	496	500	1090	1	1	50035429	848	-18.03	0.67	12	0.02	-94.00	2546.00	4470	20230113	-62.08	1500	20231103	13.00	4470	-62.08	20230113	1500	13.00	20231103	4470	-62.08	20230113	1500	13.00	20231103	2.46	N	066980	500	250 억	1412202	N	N	N	N
74	20231215	160556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1664	39	2	2.40	177025328	107644	108.82	1615	1695	1610	2110	1138	1625	1644.53	2.78	0	19480	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	833	-17.70	0.65	12	0.22	-94.00	2546.00	4470	20230113	-62.77	1500	20231103	10.93	4470	-62.77	20230113	1500	10.93	20231103	4470	-62.77	20230113	1500	10.93	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
75	20231215	150559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1664	39	2	2.40	175542582	106752	107.92	1615	1695	1610	2110	1138	1625	1644.40	2.78	0	19099	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	833	-17.70	0.65	12	0.21	-94.00	2546.00	4470	20230113	-62.77	1500	20231103	10.93	4470	-62.77	20230113	1500	10.93	20231103	4470	-62.77	20230113	1500	10.93	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
76	20231215	140559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1661	36	2	2.22	165043680	100427	101.52	1615	1695	1610	2110	1138	1625	1643.42	2.78	0	17885	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	831	-17.67	0.65	12	0.20	-94.00	2546.00	4470	20230113	-62.84	1500	20231103	10.73	4470	-62.84	20230113	1500	10.73	20231103	4470	-62.84	20230113	1500	10.73	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
77	20231215	130555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1671	46	2	2.83	159533121	97117	98.18	1615	1695	1610	2110	1138	1625	1642.69	2.78	0	17982	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	836	-17.78	0.66	12	0.19	-94.00	2546.00	4470	20230113	-62.62	1500	20231103	11.40	4470	-62.62	20230113	1500	11.40	20231103	4470	-62.62	20230113	1500	11.40	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
78	20231215	120556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1645	20	2	1.23	124338712	76046	76.88	1615	1664	1610	2110	1138	1625	1635.05	2.78	0	14772	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	823	-17.50	0.65	12	0.15	-94.00	2546.00	4470	20230113	-63.20	1500	20231103	9.67	4470	-63.20	20230113	1500	9.67	20231103	4470	-63.20	20230113	1500	9.67	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
79	20231215	110551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1641	16	2	0.98	119990296	73404	74.21	1615	1664	1610	2110	1138	1625	1634.66	2.78	0	13715	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	821	-17.46	0.64	12	0.15	-94.00	2546.00	4470	20230113	-63.29	1500	20231103	9.40	4470	-63.29	20230113	1500	9.40	20231103	4470	-63.29	20230113	1500	9.40	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
80	20231215	100556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1654	29	2	1.78	107492390	65810	66.53	1615	1664	1610	2110	1138	1625	1633.37	2.78	0	13147	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	828	-17.60	0.65	12	0.13	-94.00	2546.00	4470	20230113	-63.00	1500	20231103	10.27	4470	-63.00	20230113	1500	10.27	20231103	4470	-63.00	20230113	1500	10.27	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
81	20231215	090557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1613	-12	5	-0.74	1976501	1224	1.24	1615	1615	1610	2110	1138	1625	1614.79	2.78	0	18	1704	1664	1639	1599	1574	1652	1587	250	485	500	1070	1	1	50035429	807	-17.16	0.63	12	0.00	-94.00	2546.00	4470	20230113	-63.91	1500	20231103	7.53	4470	-63.91	20230113	1500	7.53	20231103	4470	-63.91	20230113	1500	7.53	20231103	2.46	N	066980	500	250 억	1392688	N	N	N	N
82	20231214	160553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1625	-26	5	-1.57	161011077	98575	79.68	1655	1679	1614	2145	1156	1651	1633.39	2.89	9007	-53777	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	813	-17.29	0.64	12	0.20	-94.00	2546.00	4470	20230113	-63.65	1500	20231103	8.33	4470	-63.65	20230113	1500	8.33	20231103	4470	-63.65	20230113	1500	8.33	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
83	20231214	150615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1620	-31	5	-1.88	153253197	93793	75.82	1655	1679	1614	2145	1156	1651	1633.95	2.89	9007	-50325	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	811	-17.23	0.64	12	0.19	-94.00	2546.00	4470	20230113	-63.76	1500	20231103	8.00	4470	-63.76	20230113	1500	8.00	20231103	4470	-63.76	20230113	1500	8.00	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
84	20231214	140601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1628	-23	5	-1.39	125354511	76568	61.89	1655	1679	1614	2145	1156	1651	1637.17	2.89	9007	-40168	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	815	-17.32	0.64	12	0.15	-94.00	2546.00	4470	20230113	-63.58	1500	20231103	8.53	4470	-63.58	20230113	1500	8.53	20231103	4470	-63.58	20230113	1500	8.53	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
85	20231214	130609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1622	-29	5	-1.76	119432886	72925	58.95	1655	1679	1614	2145	1156	1651	1637.75	2.89	9007	-37931	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	812	-17.26	0.64	12	0.15	-94.00	2546.00	4470	20230113	-63.71	1500	20231103	8.13	4470	-63.71	20230113	1500	8.13	20231103	4470	-63.71	20230113	1500	8.13	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
86	20231214	120620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1615	-36	5	-2.18	110502638	67416	54.50	1655	1679	1614	2145	1156	1651	1639.12	2.89	9007	-34341	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	808	-17.18	0.63	12	0.13	-94.00	2546.00	4470	20230113	-63.87	1500	20231103	7.67	4470	-63.87	20230113	1500	7.67	20231103	4470	-63.87	20230113	1500	7.67	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
87	20231214	110555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1623	-28	5	-1.70	99987333	60911	49.24	1655	1679	1620	2145	1156	1651	1641.53	2.89	9007	-28781	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	812	-17.27	0.64	12	0.12	-94.00	2546.00	4470	20230113	-63.69	1500	20231103	8.20	4470	-63.69	20230113	1500	8.20	20231103	4470	-63.69	20230113	1500	8.20	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
88	20231214	100549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1629	-22	5	-1.33	77156503	46858	37.88	1655	1679	1629	2145	1156	1651	1646.60	2.89	9007	-18336	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	815	-17.33	0.64	12	0.09	-94.00	2546.00	4470	20230113	-63.56	1500	20231103	8.60	4470	-63.56	20230113	1500	8.60	20231103	4470	-63.56	20230113	1500	8.60	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
89	20231214	090528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1652	1	2	0.06	6948192	4198	3.39	1655	1659	1645	2145	1156	1651	1655.12	2.89	9007	1461	1749	1700	1655	1606	1561	1677	1583	250	494	500	1080	1	1	50035429	827	-17.57	0.65	12	0.01	-94.00	2546.00	4470	20230113	-63.04	1500	20231103	10.13	4470	-63.04	20230113	1500	10.13	20231103	4470	-63.04	20230113	1500	10.13	20231103	2.45	N	066980	500	250 억	1446612	N	N	N	N
90	20231213	160552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1651	-6	5	-0.36	206211671	123667	58.38	1657	1704	1610	2150	1160	1657	1667.48	2.91	0	-16988	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	826	-17.56	0.65	12	0.25	-94.00	2546.00	4470	20230113	-63.06	1500	20231103	10.07	4470	-63.06	20230113	1500	10.07	20231103	4470	-63.06	20230113	1500	10.07	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
91	20231213	150604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1646	-11	5	-0.66	203306769	121903	57.55	1657	1704	1610	2150	1160	1657	1667.77	2.91	0	-16657	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	824	-17.51	0.65	12	0.24	-94.00	2546.00	4470	20230113	-63.18	1500	20231103	9.73	4470	-63.18	20230113	1500	9.73	20231103	4470	-63.18	20230113	1500	9.73	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
92	20231213	140604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1668	11	2	0.66	175915124	105354	49.74	1657	1704	1610	2150	1160	1657	1669.75	2.91	0	-11047	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	835	-17.74	0.66	12	0.21	-94.00	2546.00	4470	20230113	-62.68	1500	20231103	11.20	4470	-62.68	20230113	1500	11.20	20231103	4470	-62.68	20230113	1500	11.20	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
93	20231213	130604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1670	13	2	0.78	147372375	88207	41.64	1657	1704	1610	2150	1160	1657	1670.76	2.91	0	-12268	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	836	-17.77	0.66	12	0.18	-94.00	2546.00	4470	20230113	-62.64	1500	20231103	11.33	4470	-62.64	20230113	1500	11.33	20231103	4470	-62.64	20230113	1500	11.33	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
94	20231213	120602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1679	22	2	1.33	137636972	82384	38.89	1657	1704	1610	2150	1160	1657	1670.68	2.91	0	-12939	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	840	-17.86	0.66	12	0.16	-94.00	2546.00	4470	20230113	-62.44	1500	20231103	11.93	4470	-62.44	20230113	1500	11.93	20231103	4470	-62.44	20230113	1500	11.93	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
95	20231213	110604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1674	17	2	1.03	124132349	74341	35.10	1657	1704	1610	2150	1160	1657	1669.77	2.91	0	-15533	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	838	-17.81	0.66	12	0.15	-94.00	2546.00	4470	20230113	-62.55	1500	20231103	11.60	4470	-62.55	20230113	1500	11.60	20231103	4470	-62.55	20230113	1500	11.60	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
96	20231213	100607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1662	5	2	0.30	111811919	66942	31.60	1657	1704	1610	2150	1160	1657	1670.28	2.91	0	-15388	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	832	-17.68	0.65	12	0.13	-94.00	2546.00	4470	20230113	-62.82	1500	20231103	10.80	4470	-62.82	20230113	1500	10.80	20231103	4470	-62.82	20230113	1500	10.80	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
97	20231213	090558	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1640	-17	5	-1.03	1336886	822	0.39	1657	1657	1610	2150	1160	1657	1626.38	2.91	0	192	1740	1698	1644	1602	1548	1719	1623	250	493	500	1090	1	1	50035429	821	-17.45	0.64	12	0.00	-94.00	2546.00	4470	20230113	-63.31	1500	20231103	9.33	4470	-63.31	20230113	1500	9.33	20231103	4470	-63.31	20230113	1500	9.33	20231103	2.45	N	066980	500	250 억	1453941	N	N	N	N
98	20231212	160539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1657	29	2	1.78	341311689	207822	320.23	1600	1686	1590	2115	1140	1628	1642.30	2.80	0	48805	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	829	-17.63	0.65	12	0.42	-94.00	2546.00	4470	20230113	-62.93	1500	20231103	10.47	4470	-62.93	20230113	1500	10.47	20231103	4470	-62.93	20230113	1500	10.47	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
99	20231212	150545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1651	23	2	1.41	334824184	203904	314.19	1600	1686	1590	2115	1140	1628	1642.07	2.80	0	48886	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	826	-17.56	0.65	12	0.41	-94.00	2546.00	4470	20230113	-63.06	1500	20231103	10.07	4470	-63.06	20230113	1500	10.07	20231103	4470	-63.06	20230113	1500	10.07	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
100	20231212	140518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1659	31	2	1.90	322692917	196595	302.93	1600	1686	1590	2115	1140	1628	1641.41	2.80	0	46451	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	830	-17.65	0.65	12	0.39	-94.00	2546.00	4470	20230113	-62.89	1500	20231103	10.60	4470	-62.89	20230113	1500	10.60	20231103	4470	-62.89	20230113	1500	10.60	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
101	20231212	130516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1677	49	2	3.01	308782480	188274	290.11	1600	1686	1590	2115	1140	1628	1640.07	2.80	0	47585	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	839	-17.84	0.66	12	0.38	-94.00	2546.00	4470	20230113	-62.48	1500	20231103	11.80	4470	-62.48	20230113	1500	11.80	20231103	4470	-62.48	20230113	1500	11.80	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
102	20231212	120515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1668	40	2	2.46	263014781	160864	247.87	1600	1686	1590	2115	1140	1628	1635.01	2.80	0	35415	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	835	-17.74	0.66	12	0.32	-94.00	2546.00	4470	20230113	-62.68	1500	20231103	11.20	4470	-62.68	20230113	1500	11.20	20231103	4470	-62.68	20230113	1500	11.20	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
103	20231212	110521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1627	-1	5	-0.06	187661878	115362	177.76	1600	1663	1590	2115	1140	1628	1626.72	2.80	0	23306	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	814	-17.31	0.64	12	0.23	-94.00	2546.00	4470	20230113	-63.60	1500	20231103	8.47	4470	-63.60	20230113	1500	8.47	20231103	4470	-63.60	20230113	1500	8.47	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
104	20231212	100542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1646	18	2	1.11	157991127	97151	149.70	1600	1663	1590	2115	1140	1628	1626.24	2.80	0	27788	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	824	-17.51	0.65	12	0.19	-94.00	2546.00	4470	20230113	-63.18	1500	20231103	9.73	4470	-63.18	20230113	1500	9.73	20231103	4470	-63.18	20230113	1500	9.73	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
105	20231212	090540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1607	-21	5	-1.29	62660208	39163	60.35	1600	1625	1590	2115	1140	1628	1599.98	2.80	0	7049	1668	1647	1634	1613	1600	1641	1607	250	487	500	1070	1	1	50035429	804	-17.10	0.63	12	0.08	-94.00	2546.00	4470	20230113	-64.05	1500	20231103	7.13	4470	-64.05	20230113	1500	7.13	20231103	4470	-64.05	20230113	1500	7.13	20231103	2.42	N	066980	500	250 억	1403084	N	N	N	N
106	20231211	160542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1628	-9	5	-0.55	106096874	64898	53.66	1637	1655	1621	2125	1146	1637	1634.84	2.83	-5735	-18689	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	815	-17.32	0.64	12	0.13	-94.00	2546.00	4470	20230113	-63.58	1500	20231103	8.53	4470	-63.58	20230113	1500	8.53	20231103	4470	-63.58	20230113	1500	8.53	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
107	20231211	150539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1631	-6	5	-0.37	100427219	61416	50.78	1637	1655	1621	2125	1146	1637	1635.20	2.83	-5735	-18682	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	816	-17.35	0.64	12	0.12	-94.00	2546.00	4470	20230113	-63.51	1500	20231103	8.73	4470	-63.51	20230113	1500	8.73	20231103	4470	-63.51	20230113	1500	8.73	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
108	20231211	140540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1630	-7	5	-0.43	95847429	58606	48.46	1637	1655	1621	2125	1146	1637	1635.45	2.83	-5735	-19559	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	816	-17.34	0.64	12	0.12	-94.00	2546.00	4470	20230113	-63.53	1500	20231103	8.67	4470	-63.53	20230113	1500	8.67	20231103	4470	-63.53	20230113	1500	8.67	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
109	20231211	130542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1629	-8	5	-0.49	77745004	47519	39.29	1637	1655	1621	2125	1146	1637	1636.08	2.83	-5735	-15514	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	815	-17.33	0.64	12	0.09	-94.00	2546.00	4470	20230113	-63.56	1500	20231103	8.60	4470	-63.56	20230113	1500	8.60	20231103	4470	-63.56	20230113	1500	8.60	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
110	20231211	120540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1637	0	3	0.00	48008031	29255	24.19	1637	1655	1631	2125	1146	1637	1641.02	2.83	-5735	-3832	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	819	-17.41	0.64	12	0.06	-94.00	2546.00	4470	20230113	-63.38	1500	20231103	9.13	4470	-63.38	20230113	1500	9.13	20231103	4470	-63.38	20230113	1500	9.13	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
111	20231211	110539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1645	8	2	0.49	34788347	21170	17.50	1637	1655	1635	2125	1146	1637	1643.29	2.83	-5735	-787	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	823	-17.50	0.65	12	0.04	-94.00	2546.00	4470	20230113	-63.20	1500	20231103	9.67	4470	-63.20	20230113	1500	9.67	20231103	4470	-63.20	20230113	1500	9.67	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
112	20231211	100538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1642	5	2	0.31	21611898	13167	10.89	1637	1655	1635	2125	1146	1637	1641.37	2.83	-5735	2781	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	822	-17.47	0.64	12	0.03	-94.00	2546.00	4470	20230113	-63.27	1500	20231103	9.47	4470	-63.27	20230113	1500	9.47	20231103	4470	-63.27	20230113	1500	9.47	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
113	20231211	090535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1637	0	3	0.00	867670	530	0.44	1637	1640	1637	2125	1146	1637	1637.11	2.83	-5735	-80	1710	1673	1646	1609	1582	1692	1628	250	488	500	1080	1	1	50035429	819	-17.41	0.64	12	0.00	-94.00	2546.00	4470	20230113	-63.38	1500	20231103	9.13	4470	-63.38	20230113	1500	9.13	20231103	4470	-63.38	20230113	1500	9.13	20231103	2.40	N	066980	500	250 억	1416038	N	N	N	N
114	20231208	160532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1637	18	2	1.11	198902627	120869	87.82	1619	1683	1619	2100	1134	1619	1645.64	2.83	0	5735	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	819	-17.41	0.64	12	0.24	-94.00	2546.00	4470	20230113	-63.38	1500	20231103	9.13	4470	-63.38	20230113	1500	9.13	20231103	4470	-63.38	20230113	1500	9.13	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
115	20231208	150534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1640	21	2	1.30	185460773	112660	81.86	1619	1683	1619	2100	1134	1619	1646.20	2.83	0	4902	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	821	-17.45	0.64	12	0.23	-94.00	2546.00	4470	20230113	-63.31	1500	20231103	9.33	4470	-63.31	20230113	1500	9.33	20231103	4470	-63.31	20230113	1500	9.33	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
116	20231208	140533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1632	13	2	0.80	177187756	107601	78.18	1619	1683	1619	2100	1134	1619	1646.71	2.83	0	2381	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	817	-17.36	0.64	12	0.22	-94.00	2546.00	4470	20230113	-63.49	1500	20231103	8.80	4470	-63.49	20230113	1500	8.80	20231103	4470	-63.49	20230113	1500	8.80	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
117	20231208	130533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1631	12	2	0.74	172959778	105010	76.30	1619	1683	1619	2100	1134	1619	1647.08	2.83	0	1536	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	816	-17.35	0.64	12	0.21	-94.00	2546.00	4470	20230113	-63.51	1500	20231103	8.73	4470	-63.51	20230113	1500	8.73	20231103	4470	-63.51	20230113	1500	8.73	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
118	20231208	120530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1641	22	2	1.36	156056704	94639	68.77	1619	1683	1619	2100	1134	1619	1648.97	2.83	0	4972	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	821	-17.46	0.64	12	0.19	-94.00	2546.00	4470	20230113	-63.29	1500	20231103	9.40	4470	-63.29	20230113	1500	9.40	20231103	4470	-63.29	20230113	1500	9.40	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
119	20231208	110529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1658	39	2	2.41	95128796	57458	41.75	1619	1683	1619	2100	1134	1619	1655.62	2.83	0	12171	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	830	-17.64	0.65	12	0.11	-94.00	2546.00	4470	20230113	-62.91	1500	20231103	10.53	4470	-62.91	20230113	1500	10.53	20231103	4470	-62.91	20230113	1500	10.53	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
120	20231208	100536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1662	43	2	2.66	92712435	56000	40.69	1619	1683	1619	2100	1134	1619	1655.58	2.83	0	12039	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	832	-17.68	0.65	12	0.11	-94.00	2546.00	4470	20230113	-62.82	1500	20231103	10.80	4470	-62.82	20230113	1500	10.80	20231103	4470	-62.82	20230113	1500	10.80	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
121	20231208	090527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1624	5	2	0.31	487586	300	0.22	1619	1629	1619	2100	1134	1619	1625.29	2.83	0	1	1698	1658	1614	1574	1530	1636	1552	250	481	500	1060	1	1	50035429	813	-17.28	0.64	12	0.00	-94.00	2546.00	4470	20230113	-63.67	1500	20231103	8.27	4470	-63.67	20230113	1500	8.27	20231103	4470	-63.67	20230113	1500	8.27	20231103	2.37	N	066980	500	250 억	1416038	N	N	N	N
122	20231207	160530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1619	15	2	0.94	221247372	137626	62.62	1654	1654	1570	2085	1123	1604	1607.60	2.84	0	-6657	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	810	-17.22	0.64	12	0.28	-94.00	2546.00	4470	20230113	-63.78	1500	20231103	7.93	4470	-63.78	20230113	1500	7.93	20231103	4470	-63.78	20230113	1500	7.93	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
123	20231207	150531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1617	13	2	0.81	203722642	126787	57.69	1654	1654	1570	2085	1123	1604	1606.81	2.84	0	-10284	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	809	-17.20	0.64	12	0.25	-94.00	2546.00	4470	20230113	-63.83	1500	20231103	7.80	4470	-63.83	20230113	1500	7.80	20231103	4470	-63.83	20230113	1500	7.80	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
124	20231207	140528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1617	13	2	0.81	194409089	121016	55.06	1654	1654	1570	2085	1123	1604	1606.47	2.84	0	-10706	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	809	-17.20	0.64	12	0.24	-94.00	2546.00	4470	20230113	-63.83	1500	20231103	7.80	4470	-63.83	20230113	1500	7.80	20231103	4470	-63.83	20230113	1500	7.80	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
125	20231207	130529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1610	6	2	0.37	169280649	105452	47.98	1654	1654	1570	2085	1123	1604	1605.29	2.84	0	-9177	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	806	-17.13	0.63	12	0.21	-94.00	2546.00	4470	20230113	-63.98	1500	20231103	7.33	4470	-63.98	20230113	1500	7.33	20231103	4470	-63.98	20230113	1500	7.33	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
126	20231207	120529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1603	-1	5	-0.06	145980932	90968	41.39	1654	1654	1570	2085	1123	1604	1604.75	2.84	0	-7683	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	802	-17.05	0.63	12	0.18	-94.00	2546.00	4470	20230113	-64.14	1500	20231103	6.87	4470	-64.14	20230113	1500	6.87	20231103	4470	-64.14	20230113	1500	6.87	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
127	20231207	110527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1596	-8	5	-0.50	94737503	59233	26.95	1654	1654	1570	2085	1123	1604	1599.40	2.84	0	-13218	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	799	-16.98	0.63	12	0.12	-94.00	2546.00	4470	20230113	-64.30	1500	20231103	6.40	4470	-64.30	20230113	1500	6.40	20231103	4470	-64.30	20230113	1500	6.40	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
128	20231207	100525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1602	-2	5	-0.12	40504144	25072	11.41	1654	1654	1602	2085	1123	1604	1615.51	2.84	0	-8204	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	802	-17.04	0.63	12	0.05	-94.00	2546.00	4470	20230113	-64.16	1500	20231103	6.80	4470	-64.16	20230113	1500	6.80	20231103	4470	-64.16	20230113	1500	6.80	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
129	20231207	090531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1612	8	2	0.50	6112551	3732	1.70	1654	1654	1608	2085	1123	1604	1637.88	2.84	0	-797	1732	1668	1636	1572	1540	1652	1556	250	481	500	1050	1	1	50035429	807	-17.15	0.63	12	0.01	-94.00	2546.00	4470	20230113	-63.94	1500	20231103	7.47	4470	-63.94	20230113	1500	7.47	20231103	4470	-63.94	20230113	1500	7.47	20231103	2.40	N	066980	500	250 억	1419660	N	N	N	N
130	20231206	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1604	-98	5	-5.76	356233112	216110	93.33	1699	1700	1604	2210	1192	1702	1649.60	3.01	0	-88491	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	803	-17.06	0.63	12	0.43	-94.00	2546.00	4470	20230113	-64.12	1500	20231103	6.93	4470	-64.12	20230113	1500	6.93	20231103	4470	-64.12	20230113	1500	6.93	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
131	20231206	150531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1633	-69	5	-4.05	266599618	160660	69.39	1699	1700	1629	2210	1192	1702	1659.40	3.01	0	-82425	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	817	-17.37	0.64	12	0.32	-94.00	2546.00	4470	20230113	-63.47	1500	20231103	8.87	4470	-63.47	20230113	1500	8.87	20231103	4470	-63.47	20230113	1500	8.87	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
132	20231206	140529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1637	-65	5	-3.82	227883828	136976	59.16	1699	1700	1629	2210	1192	1702	1663.68	3.01	0	-68541	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	819	-17.41	0.64	12	0.27	-94.00	2546.00	4470	20230113	-63.38	1500	20231103	9.13	4470	-63.38	20230113	1500	9.13	20231103	4470	-63.38	20230113	1500	9.13	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
133	20231206	130524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1649	-53	5	-3.11	199816706	119863	51.77	1699	1700	1629	2210	1192	1702	1667.04	3.01	0	-56732	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	825	-17.54	0.65	12	0.24	-94.00	2546.00	4470	20230113	-63.11	1500	20231103	9.93	4470	-63.11	20230113	1500	9.93	20231103	4470	-63.11	20230113	1500	9.93	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
134	20231206	120519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1646	-56	5	-3.29	187534324	112417	48.55	1699	1700	1629	2210	1192	1702	1668.20	3.01	0	-51585	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	824	-17.51	0.65	12	0.22	-94.00	2546.00	4470	20230113	-63.18	1500	20231103	9.73	4470	-63.18	20230113	1500	9.73	20231103	4470	-63.18	20230113	1500	9.73	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
135	20231206	110530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1669	-33	5	-1.94	128409293	76482	33.03	1699	1700	1655	2210	1192	1702	1678.95	3.01	0	-43126	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	835	-17.76	0.66	12	0.15	-94.00	2546.00	4470	20230113	-62.66	1500	20231103	11.27	4470	-62.66	20230113	1500	11.27	20231103	4470	-62.66	20230113	1500	11.27	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
136	20231206	100526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1671	-31	5	-1.82	116107026	69110	29.85	1699	1700	1655	2210	1192	1702	1680.03	3.01	0	-38073	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	836	-17.78	0.66	12	0.14	-94.00	2546.00	4470	20230113	-62.62	1500	20231103	11.40	4470	-62.62	20230113	1500	11.40	20231103	4470	-62.62	20230113	1500	11.40	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
137	20231206	090526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1691	-11	5	-0.65	2153104	1270	0.55	1699	1700	1691	2210	1192	1702	1695.36	3.01	0	-675	1787	1744	1689	1646	1591	1766	1668	250	508	500	1120	1	1	50035429	846	-17.99	0.66	12	0.00	-94.00	2546.00	4470	20230113	-62.17	1500	20231103	12.73	4470	-62.17	20230113	1500	12.73	20231103	4470	-62.17	20230113	1500	12.73	20231103	2.39	N	066980	500	250 억	1508031	N	N	N	N
138	20231205	160528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1702	51	2	3.09	391765655	231388	179.65	1634	1732	1634	2145	1156	1651	1693.11	3.01	0	390	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	852	-18.11	0.67	12	0.46	-94.00	2546.00	4470	20230113	-61.92	1500	20231103	13.47	4470	-61.92	20230113	1500	13.47	20231103	4470	-61.92	20230113	1500	13.47	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
139	20231205	150526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1703	52	2	3.15	362345223	214117	166.24	1634	1732	1634	2145	1156	1651	1692.28	3.01	0	72	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	852	-18.12	0.67	12	0.43	-94.00	2546.00	4470	20230113	-61.90	1500	20231103	13.53	4470	-61.90	20230113	1500	13.53	20231103	4470	-61.90	20230113	1500	13.53	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
140	20231205	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1703	52	2	3.15	322324069	190612	147.99	1634	1732	1634	2145	1156	1651	1691.00	3.01	0	-8668	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	852	-18.12	0.67	12	0.38	-94.00	2546.00	4470	20230113	-61.90	1500	20231103	13.53	4470	-61.90	20230113	1500	13.53	20231103	4470	-61.90	20230113	1500	13.53	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
141	20231205	130525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1682	31	2	1.88	307610621	181906	141.23	1634	1732	1634	2145	1156	1651	1691.04	3.01	0	-8046	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	842	-17.89	0.66	12	0.36	-94.00	2546.00	4470	20230113	-62.37	1500	20231103	12.13	4470	-62.37	20230113	1500	12.13	20231103	4470	-62.37	20230113	1500	12.13	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
142	20231205	120522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1681	30	2	1.82	300646455	177772	138.02	1634	1732	1634	2145	1156	1651	1691.19	3.01	0	-7241	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	841	-17.88	0.66	12	0.36	-94.00	2546.00	4470	20230113	-62.39	1500	20231103	12.07	4470	-62.39	20230113	1500	12.07	20231103	4470	-62.39	20230113	1500	12.07	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
143	20231205	110522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1673	22	2	1.33	290973126	172011	133.55	1634	1732	1634	2145	1156	1651	1691.60	3.01	0	-7254	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	837	-17.80	0.66	12	0.34	-94.00	2546.00	4470	20230113	-62.57	1500	20231103	11.53	4470	-62.57	20230113	1500	11.53	20231103	4470	-62.57	20230113	1500	11.53	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
144	20231205	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1695	44	2	2.67	205226059	120799	93.79	1634	1732	1634	2145	1156	1651	1698.91	3.01	0	4993	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	848	-18.03	0.67	12	0.24	-94.00	2546.00	4470	20230113	-62.08	1500	20231103	13.00	4470	-62.08	20230113	1500	13.00	20231103	4470	-62.08	20230113	1500	13.00	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
145	20231205	090521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1653	2	2	0.12	15721308	9516	7.39	1634	1655	1634	2145	1156	1651	1652.09	3.01	0	1062	1725	1688	1633	1596	1541	1706	1614	250	494	500	1080	1	1	50035429	827	-17.59	0.65	12	0.02	-94.00	2546.00	4470	20230113	-63.02	1500	20231103	10.20	4470	-63.02	20230113	1500	10.20	20231103	4470	-63.02	20230113	1500	10.20	20231103	2.42	N	066980	500	250 억	1507761	N	N	N	N
146	20231204	160522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1651	37	2	2.29	210067327	128770	96.34	1614	1670	1578	2095	1130	1614	1631.32	3.04	0	-16194	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	826	-17.56	0.65	12	0.26	-94.00	2546.00	4470	20230113	-63.06	1500	20231103	10.07	4470	-63.06	20230113	1500	10.07	20231103	4470	-63.06	20230113	1500	10.07	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
147	20231204	150523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1651	37	2	2.29	192919647	118375	88.56	1614	1670	1578	2095	1130	1614	1629.73	3.04	0	-14238	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	826	-17.56	0.65	12	0.24	-94.00	2546.00	4470	20230113	-63.06	1500	20231103	10.07	4470	-63.06	20230113	1500	10.07	20231103	4470	-63.06	20230113	1500	10.07	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
148	20231204	140520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1661	47	2	2.91	178900101	109901	82.22	1614	1670	1578	2095	1130	1614	1627.83	3.04	0	-9441	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	831	-17.67	0.65	12	0.22	-94.00	2546.00	4470	20230113	-62.84	1500	20231103	10.73	4470	-62.84	20230113	1500	10.73	20231103	4470	-62.84	20230113	1500	10.73	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
149	20231204	130519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1648	34	2	2.11	170761467	104984	78.55	1614	1670	1578	2095	1130	1614	1626.55	3.04	0	-7874	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	825	-17.53	0.65	12	0.21	-94.00	2546.00	4470	20230113	-63.13	1500	20231103	9.87	4470	-63.13	20230113	1500	9.87	20231103	4470	-63.13	20230113	1500	9.87	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
150	20231204	120517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1655	41	2	2.54	153945830	94862	70.97	1614	1660	1578	2095	1130	1614	1622.84	3.04	0	-6852	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	828	-17.61	0.65	12	0.19	-94.00	2546.00	4470	20230113	-62.98	1500	20231103	10.33	4470	-62.98	20230113	1500	10.33	20231103	4470	-62.98	20230113	1500	10.33	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
151	20231204	110521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1645	31	2	1.92	123397786	76308	57.09	1614	1652	1578	2095	1130	1614	1617.10	3.04	0	-9952	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	823	-17.50	0.65	12	0.15	-94.00	2546.00	4470	20230113	-63.20	1500	20231103	9.67	4470	-63.20	20230113	1500	9.67	20231103	4470	-63.20	20230113	1500	9.67	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
152	20231204	100520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1644	30	2	1.86	80592539	50214	37.57	1614	1648	1578	2095	1130	1614	1604.98	3.04	0	-6639	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	823	-17.49	0.65	12	0.10	-94.00	2546.00	4470	20230113	-63.22	1500	20231103	9.60	4470	-63.22	20230113	1500	9.60	20231103	4470	-63.22	20230113	1500	9.60	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
153	20231204	090519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1602	-12	5	-0.74	9485336	5886	4.40	1614	1614	1600	2095	1130	1614	1611.51	3.04	0	-5622	1650	1631	1595	1576	1540	1641	1586	250	481	500	1060	1	1	50035429	802	-17.04	0.63	12	0.01	-94.00	2546.00	4470	20230113	-64.16	1500	20231103	6.80	4470	-64.16	20230113	1500	6.80	20231103	4470	-64.16	20230113	1500	6.80	20231103	2.45	N	066980	500	250 억	1523067	N	N	N	N
154	20231201	160520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1614	41	2	2.61	210503489	132853	139.32	1559	1614	1559	2040	1102	1573	1584.40	3.02	0	11880	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	808	-17.17	0.63	12	0.27	-94.00	2546.00	4470	20230113	-63.89	1500	20231103	7.60	4470	-63.89	20230113	1500	7.60	20231103	4470	-63.89	20230113	1500	7.60	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
155	20231201	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1581	8	2	0.51	193592416	122290	128.24	1559	1614	1559	2040	1102	1573	1583.06	3.02	0	11982	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	791	-16.82	0.62	12	0.24	-94.00	2546.00	4470	20230113	-64.63	1500	20231103	5.40	4470	-64.63	20230113	1500	5.40	20231103	4470	-64.63	20230113	1500	5.40	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
156	20231201	140519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1585	12	2	0.76	135999001	85807	89.98	1559	1614	1559	2040	1102	1573	1584.94	3.02	0	13803	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	793	-16.86	0.62	12	0.17	-94.00	2546.00	4470	20230113	-64.54	1500	20231103	5.67	4470	-64.54	20230113	1500	5.67	20231103	4470	-64.54	20230113	1500	5.67	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
157	20231201	130517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1595	22	2	1.40	113748929	71787	75.28	1559	1614	1559	2040	1102	1573	1584.53	3.02	0	11520	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	798	-16.97	0.63	12	0.14	-94.00	2546.00	4470	20230113	-64.32	1500	20231103	6.33	4470	-64.32	20230113	1500	6.33	20231103	4470	-64.32	20230113	1500	6.33	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
158	20231201	120523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1598	25	2	1.59	97699559	61752	64.76	1559	1614	1559	2040	1102	1573	1582.13	3.02	0	9178	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	800	-17.00	0.63	12	0.12	-94.00	2546.00	4470	20230113	-64.25	1500	20231103	6.53	4470	-64.25	20230113	1500	6.53	20231103	4470	-64.25	20230113	1500	6.53	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
159	20231201	110520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1582	9	2	0.57	61283457	38733	40.62	1559	1614	1559	2040	1102	1573	1582.20	3.02	0	1488	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	792	-16.83	0.62	12	0.08	-94.00	2546.00	4470	20230113	-64.61	1500	20231103	5.47	4470	-64.61	20230113	1500	5.47	20231103	4470	-64.61	20230113	1500	5.47	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
160	20231201	100522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1597	24	2	1.53	25367355	16172	16.96	1559	1597	1559	2040	1102	1573	1568.60	3.02	0	2094	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	799	-16.99	0.63	12	0.03	-94.00	2546.00	4470	20230113	-64.27	1500	20231103	6.47	4470	-64.27	20230113	1500	6.47	20231103	4470	-64.27	20230113	1500	6.47	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N
161	20231201	090517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	1566	-7	5	-0.45	10025559	6430	6.74	1559	1566	1559	2040	1102	1573	1559.18	3.02	0	113	1617	1594	1567	1544	1517	1581	1531	250	467	500	1030	1	1	50035429	784	-16.66	0.62	12	0.01	-94.00	2546.00	4470	20230113	-64.97	1500	20231103	4.40	4470	-64.97	20230113	1500	4.40	20231103	4470	-64.97	20230113	1500	4.40	20231103	2.57	N	066980	500	250 억	1511197	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History