KissMeData/201490/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161032	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
3	20231229	151019	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
4	20231229	141018	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
5	20231229	131019	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
6	20231229	121021	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
7	20231229	110934	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
8	20231229	100945	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
9	20231229	090944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3060	65	2	2.17	523977905	175250	45.90	2920	3060	2920	3890	2100	2995	2988.23	2.30	31498	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	719560	N	N	1	N	N
10	20231228	160934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3060	65	2	2.17	520849725	174222	45.63	2920	3060	2920	3890	2100	2995	2988.23	2.20	0	29452	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	956	11.05	0.79	12	0.56	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.08	N	201490	500	156 억	688062	N	N	1	N	N
11	20231228	150942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3030	35	2	1.17	456283080	153026	40.08	2920	3040	2920	3890	2100	2995	2981.74	2.20	0	29265	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	947	10.94	0.78	12	0.49	277.00	3872.00	4455	20230203	-31.99	2540	20231004	19.29	4455	-31.99	20230203	2540	19.29	20231004	4455	-31.99	20230203	2540	19.29	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
12	20231228	140933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2985	-10	5	-0.33	318793425	107206	28.08	2920	3010	2920	3890	2100	2995	2973.65	2.20	0	25998	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	933	10.78	0.77	12	0.34	277.00	3872.00	4455	20230203	-33.00	2540	20231004	17.52	4455	-33.00	20230203	2540	17.52	20231004	4455	-33.00	20230203	2540	17.52	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
13	20231228	130933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2970	-25	5	-0.83	276801540	93091	24.38	2920	3010	2920	3890	2100	2995	2973.45	2.20	0	18768	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	928	10.72	0.77	12	0.30	277.00	3872.00	4455	20230203	-33.33	2540	20231004	16.93	4455	-33.33	20230203	2540	16.93	20231004	4455	-33.33	20230203	2540	16.93	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
14	20231228	120937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2965	-30	5	-1.00	238445245	80193	21.00	2920	3010	2920	3890	2100	2995	2973.39	2.20	0	15699	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	927	10.70	0.77	12	0.26	277.00	3872.00	4455	20230203	-33.45	2540	20231004	16.73	4455	-33.45	20230203	2540	16.73	20231004	4455	-33.45	20230203	2540	16.73	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
15	20231228	110938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2965	-30	5	-1.00	195490250	65701	17.21	2920	3010	2920	3890	2100	2995	2975.45	2.20	0	12417	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	927	10.70	0.77	12	0.21	277.00	3872.00	4455	20230203	-33.45	2540	20231004	16.73	4455	-33.45	20230203	2540	16.73	20231004	4455	-33.45	20230203	2540	16.73	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
16	20231228	100934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2985	-10	5	-0.33	109089875	36594	9.58	2920	3010	2920	3890	2100	2995	2981.09	2.20	0	8889	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	933	10.78	0.77	12	0.12	277.00	3872.00	4455	20230203	-33.00	2540	20231004	17.52	4455	-33.00	20230203	2540	17.52	20231004	4455	-33.00	20230203	2540	17.52	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
17	20231228	090939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	10	2	0.33	46593565	15723	4.12	2920	3010	2920	3890	2100	2995	2963.40	2.20	0	3507	3275	3135	3050	2910	2825	3092	2867	156	895	500	2150	5	1	31257770	939	10.85	0.78	12	0.05	277.00	3872.00	4455	20230203	-32.55	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	4455	-32.55	20230203	2540	18.31	20231004	6.08	N	201490	500	156 억	688062	N	N	0	N	N
18	20231227	160925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2995	55	2	1.87	1138694120	373512	60.95	3025	3190	2965	3820	2060	2940	3048.78	2.03	0	51541	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	936	10.81	0.77	12	1.19	277.00	3872.00	4455	20230203	-32.77	2540	20231004	17.91	4455	-32.77	20230203	2540	17.91	20231004	4455	-32.77	20230203	2540	17.91	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
19	20231227	150939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	60	2	2.04	1115404745	365741	59.69	3025	3190	2965	3820	2060	2940	3049.71	2.03	0	49603	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	938	10.83	0.77	12	1.17	277.00	3872.00	4455	20230203	-32.66	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4455	-32.66	20230203	2540	18.11	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
20	20231227	140934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	75	2	2.55	1084814460	355523	58.02	3025	3190	2965	3820	2060	2940	3051.32	2.03	0	44394	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	942	10.88	0.78	12	1.14	277.00	3872.00	4455	20230203	-32.32	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4455	-32.32	20230203	2540	18.70	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
21	20231227	130926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	75	2	2.55	1031174045	337648	55.10	3025	3190	2965	3820	2060	2940	3053.99	2.03	0	40363	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	942	10.88	0.78	12	1.08	277.00	3872.00	4455	20230203	-32.32	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4455	-32.32	20230203	2540	18.70	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
22	20231227	120928	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	70	2	2.38	1005495165	329116	53.71	3025	3190	2965	3820	2060	2940	3055.14	2.03	0	40424	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	941	10.87	0.78	12	1.05	277.00	3872.00	4455	20230203	-32.44	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4455	-32.44	20230203	2540	18.50	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
23	20231227	110935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3025	85	2	2.89	941787940	307926	50.25	3025	3190	2965	3820	2060	2940	3058.49	2.03	0	22993	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	946	10.92	0.78	12	0.99	277.00	3872.00	4455	20230203	-32.10	2540	20231004	19.09	4455	-32.10	20230203	2540	19.09	20231004	4455	-32.10	20230203	2540	19.09	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
24	20231227	100934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	75	2	2.55	898970065	293713	47.93	3025	3190	2965	3820	2060	2940	3060.71	2.03	0	13261	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	942	10.88	0.78	12	0.94	277.00	3872.00	4455	20230203	-32.32	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4455	-32.32	20230203	2540	18.70	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
25	20231227	090937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	60	2	2.04	677895365	220194	35.93	3025	3190	2985	3820	2060	2940	3078.63	2.03	0	-5614	3180	3060	2975	2855	2770	3017	2812	156	880	500	2110	5	1	31257770	938	10.83	0.77	12	0.70	277.00	3872.00	4455	20230203	-32.66	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4455	-32.66	20230203	2540	18.11	20231004	6.20	N	201490	500	156 억	635607	N	N	0	N	N
26	20231226	160935	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2940	-170	5	-5.47	1792036880	609088	211.92	3090	3095	2890	4040	2180	3110	2942.17	2.20	0	-51938	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	919	10.61	0.76	12	1.95	277.00	3872.00	4455	20230203	-34.01	2540	20231004	15.75	4455	-34.01	20230203	2540	15.75	20231004	4455	-34.01	20230203	2540	15.75	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
27	20231226	150934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2935	-175	5	-5.63	1728517450	587479	204.41	3090	3095	2890	4040	2180	3110	2942.26	2.20	0	-47721	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	917	10.60	0.76	12	1.88	277.00	3872.00	4455	20230203	-34.12	2540	20231004	15.55	4455	-34.12	20230203	2540	15.55	20231004	4455	-34.12	20230203	2540	15.55	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
28	20231226	140937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2905	-205	5	-6.59	858649490	288912	100.52	3090	3095	2895	4040	2180	3110	2972.01	2.20	0	-37264	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	908	10.49	0.75	12	0.92	277.00	3872.00	4455	20230203	-34.79	2540	20231004	14.37	4455	-34.79	20230203	2540	14.37	20231004	4455	-34.79	20230203	2540	14.37	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
29	20231226	130934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2925	-185	5	-5.95	671847540	224852	78.23	3090	3095	2925	4040	2180	3110	2987.95	2.20	0	-38758	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	914	10.56	0.76	12	0.72	277.00	3872.00	4455	20230203	-34.34	2540	20231004	15.16	4455	-34.34	20230203	2540	15.16	20231004	4455	-34.34	20230203	2540	15.16	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
30	20231226	120934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2965	-145	5	-4.66	480198505	159825	55.61	3090	3095	2960	4040	2180	3110	3004.53	2.20	0	-31016	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	927	10.70	0.77	12	0.51	277.00	3872.00	4455	20230203	-33.45	2540	20231004	16.73	4455	-33.45	20230203	2540	16.73	20231004	4455	-33.45	20230203	2540	16.73	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
31	20231226	110938	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2980	-130	5	-4.18	358806775	118918	41.38	3090	3095	2960	4040	2180	3110	3017.26	2.20	0	-28881	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	931	10.76	0.77	12	0.38	277.00	3872.00	4455	20230203	-33.11	2540	20231004	17.32	4455	-33.11	20230203	2540	17.32	20231004	4455	-33.11	20230203	2540	17.32	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
32	20231226	100933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	-100	5	-3.22	187413145	61617	21.44	3090	3095	3010	4040	2180	3110	3041.58	2.20	0	-36218	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	941	10.87	0.78	12	0.20	277.00	3872.00	4455	20230203	-32.44	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4455	-32.44	20230203	2540	18.50	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
33	20231226	090936	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3060	-50	5	-1.61	55184550	17992	6.26	3090	3095	3045	4040	2180	3110	3067.17	2.20	0	-11810	3226	3167	3101	3042	2976	3197	3072	156	930	500	2230	5	1	31257770	956	11.05	0.79	12	0.06	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.35	N	201490	500	156 억	687545	N	N	1	N	N
34	20231222	160920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3110	60	2	1.97	888370675	285880	183.59	3090	3160	3035	3965	2135	3050	3107.49	2.13	0	20668	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	972	11.23	0.80	12	0.91	277.00	3872.00	4455	20230203	-30.19	2540	20231004	22.44	4455	-30.19	20230203	2540	22.44	20231004	4455	-30.19	20230203	2540	22.44	20231004	6.24	N	201490	500	156 억	666877	N	N	1	N	N
35	20231222	150918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3080	30	2	0.98	808477530	260081	167.02	3090	3160	3035	3965	2135	3050	3108.56	2.13	0	24834	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	963	11.12	0.80	12	0.83	277.00	3872.00	4455	20230203	-30.86	2540	20231004	21.26	4455	-30.86	20230203	2540	21.26	20231004	4455	-30.86	20230203	2540	21.26	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
36	20231222	140916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3095	45	2	1.48	745060335	239510	153.81	3090	3160	3035	3965	2135	3050	3110.77	2.13	0	25831	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	967	11.17	0.80	12	0.77	277.00	3872.00	4455	20230203	-30.53	2540	20231004	21.85	4455	-30.53	20230203	2540	21.85	20231004	4455	-30.53	20230203	2540	21.85	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
37	20231222	130918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	75	2	2.46	606957110	195051	125.26	3090	3160	3035	3965	2135	3050	3111.79	2.13	0	16889	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	977	11.28	0.81	12	0.62	277.00	3872.00	4455	20230203	-29.85	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4455	-29.85	20230203	2540	23.03	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
38	20231222	120916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3120	70	2	2.30	225781905	73595	47.26	3090	3120	3035	3965	2135	3050	3067.90	2.13	0	-3705	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	975	11.26	0.81	12	0.24	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	4455	-29.97	20230203	2540	22.83	20231004	4455	-29.97	20230203	2540	22.83	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
39	20231222	110915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	5	2	0.16	136905270	44827	28.79	3090	3100	3035	3965	2135	3050	3054.08	2.13	0	-7208	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	955	11.03	0.79	12	0.14	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	4455	-31.43	20230203	2540	20.28	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
40	20231222	100913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	5	2	0.16	96336190	31577	20.28	3090	3100	3035	3965	2135	3050	3050.83	2.13	0	-10369	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	955	11.03	0.79	12	0.10	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	4455	-31.43	20230203	2540	20.28	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
41	20231222	090917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3055	5	2	0.16	21134335	6879	4.42	3090	3100	3055	3965	2135	3050	3072.32	2.13	0	-2479	3183	3116	3083	3016	2983	3100	3000	156	915	500	2190	5	1	31257770	955	11.03	0.79	12	0.02	277.00	3872.00	4455	20230203	-31.43	2540	20231004	20.28	4455	-31.43	20230203	2540	20.28	20231004	4455	-31.43	20230203	2540	20.28	20231004	6.24	N	201490	500	156 억	666877	N	N	0	N	N
42	20231221	160910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3050	-70	5	-2.24	474852240	154247	36.56	3120	3150	3050	4055	2185	3120	3079.71	2.21	0	-22725	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	953	11.01	0.79	12	0.49	277.00	3872.00	4455	20230203	-31.54	2540	20231004	20.08	4455	-31.54	20230203	2540	20.08	20231004	4455	-31.54	20230203	2540	20.08	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
43	20231221	150913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3060	-60	5	-1.92	412360670	133775	31.71	3120	3150	3055	4055	2185	3120	3082.49	2.21	0	-22387	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	956	11.05	0.79	12	0.43	277.00	3872.00	4455	20230203	-31.31	2540	20231004	20.47	4455	-31.31	20230203	2540	20.47	20231004	4455	-31.31	20230203	2540	20.47	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
44	20231221	140910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3085	-35	5	-1.12	320086690	103679	24.57	3120	3150	3060	4055	2185	3120	3087.29	2.21	0	-21305	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	964	11.14	0.80	12	0.33	277.00	3872.00	4455	20230203	-30.75	2540	20231004	21.46	4455	-30.75	20230203	2540	21.46	20231004	4455	-30.75	20230203	2540	21.46	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
45	20231221	130908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3085	-35	5	-1.12	302195030	97870	23.20	3120	3150	3060	4055	2185	3120	3087.72	2.21	0	-18621	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	964	11.14	0.80	12	0.31	277.00	3872.00	4455	20230203	-30.75	2540	20231004	21.46	4455	-30.75	20230203	2540	21.46	20231004	4455	-30.75	20230203	2540	21.46	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
46	20231221	120915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3075	-45	5	-1.44	233114565	75386	17.87	3120	3150	3065	4055	2185	3120	3092.28	2.21	0	-17950	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	961	11.10	0.79	12	0.24	277.00	3872.00	4455	20230203	-30.98	2540	20231004	21.06	4455	-30.98	20230203	2540	21.06	20231004	4455	-30.98	20230203	2540	21.06	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
47	20231221	110915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3100	-20	5	-0.64	215171465	69556	16.49	3120	3150	3065	4055	2185	3120	3093.50	2.21	0	-17761	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	969	11.19	0.80	12	0.22	277.00	3872.00	4455	20230203	-30.42	2540	20231004	22.05	4455	-30.42	20230203	2540	22.05	20231004	4455	-30.42	20230203	2540	22.05	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
48	20231221	100910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	5	2	0.16	80059360	25757	6.10	3120	3150	3085	4055	2185	3120	3108.26	2.21	0	-6226	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	977	11.28	0.81	12	0.08	277.00	3872.00	4455	20230203	-29.85	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4455	-29.85	20230203	2540	23.03	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
49	20231221	090911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3110	-10	5	-0.32	24083955	7763	1.84	3120	3120	3085	4055	2185	3120	3102.40	2.21	0	-2082	3256	3187	3151	3082	3046	3170	3065	156	935	500	2240	5	1	31257770	972	11.23	0.80	12	0.02	277.00	3872.00	4455	20230203	-30.19	2540	20231004	22.44	4455	-30.19	20230203	2540	22.44	20231004	4455	-30.19	20230203	2540	22.44	20231004	6.22	N	201490	500	156 억	689602	N	N	0	N	N
50	20231220	160913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3120	-25	5	-0.79	1335003000	420930	210.52	3145	3220	3115	4085	2205	3145	3171.99	1.98	0	-54123	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	975	11.26	0.81	12	1.35	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	4455	-29.97	20230203	2540	22.83	20231004	4455	-29.97	20230203	2540	22.83	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
51	20231220	150958	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	-20	5	-0.64	1229781435	387209	193.66	3145	3220	3120	4085	2205	3145	3176.06	1.98	0	-45187	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	977	11.28	0.81	12	1.24	277.00	3872.00	4455	20230203	-29.85	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4455	-29.85	20230203	2540	23.03	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
52	20231220	141015	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3155	10	2	0.32	1025839370	322136	161.11	3145	3220	3135	4085	2205	3145	3184.56	1.98	0	-35467	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	986	11.39	0.81	12	1.03	277.00	3872.00	4455	20230203	-29.18	2540	20231004	24.21	4455	-29.18	20230203	2540	24.21	20231004	4455	-29.18	20230203	2540	24.21	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
53	20231220	131005	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	25	2	0.79	892303730	279795	139.94	3145	3220	3135	4085	2205	3145	3189.22	1.98	0	-17498	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	991	11.44	0.82	12	0.90	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4455	-28.84	20230203	2540	24.80	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
54	20231220	120909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	25	2	0.79	797842010	250015	125.04	3145	3220	3135	4085	2205	3145	3191.28	1.98	0	2669	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	991	11.44	0.82	12	0.80	277.00	3872.00	4455	20230203	-28.84	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4455	-28.84	20230203	2540	24.80	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
55	20231220	110912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3190	45	2	1.43	693593780	217244	108.65	3145	3220	3135	4085	2205	3145	3192.82	1.98	0	21235	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	997	11.52	0.82	12	0.70	277.00	3872.00	4455	20230203	-28.40	2540	20231004	25.59	4455	-28.40	20230203	2540	25.59	20231004	4455	-28.40	20230203	2540	25.59	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
56	20231220	100913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3190	45	2	1.43	352648765	110558	55.29	3145	3220	3135	4085	2205	3145	3189.94	1.98	0	14255	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	997	11.52	0.82	12	0.35	277.00	3872.00	4455	20230203	-28.40	2540	20231004	25.59	4455	-28.40	20230203	2540	25.59	20231004	4455	-28.40	20230203	2540	25.59	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
57	20231220	090910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3165	20	2	0.64	24475205	7742	3.87	3145	3180	3135	4085	2205	3145	3162.62	1.98	0	-2603	3241	3192	3121	3072	3001	3157	3037	156	940	500	2260	5	1	31257770	989	11.43	0.82	12	0.02	277.00	3872.00	4455	20230203	-28.96	2540	20231004	24.61	4455	-28.96	20230203	2540	24.61	20231004	4455	-28.96	20230203	2540	24.61	20231004	6.15	N	201490	500	156 억	618197	N	N	0	N	N
58	20231219	160910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3145	-5	5	-0.16	617347635	198428	112.80	3150	3170	3050	4095	2205	3150	3111.17	1.92	0	10230	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	983	11.35	0.81	12	0.63	277.00	3872.00	4455	20230203	-29.41	2540	20231004	23.82	4455	-29.41	20230203	2540	23.82	20231004	4455	-29.41	20230203	2540	23.82	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
59	20231219	150914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3110	-40	5	-1.27	543941905	175035	99.50	3150	3170	3050	4095	2205	3150	3107.62	1.92	0	10280	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	972	11.23	0.80	12	0.56	277.00	3872.00	4455	20230203	-30.19	2540	20231004	22.44	4455	-30.19	20230203	2540	22.44	20231004	4455	-30.19	20230203	2540	22.44	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
60	20231219	140908	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3120	-30	5	-0.95	430881015	138902	78.96	3150	3170	3050	4095	2205	3150	3102.05	1.92	0	12212	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	975	11.26	0.81	12	0.44	277.00	3872.00	4455	20230203	-29.97	2540	20231004	22.83	4455	-29.97	20230203	2540	22.83	20231004	4455	-29.97	20230203	2540	22.83	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
61	20231219	130913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-20	5	-0.63	381812310	123171	70.02	3150	3170	3050	4095	2205	3150	3099.86	1.92	0	15651	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	978	11.30	0.81	12	0.39	277.00	3872.00	4455	20230203	-29.74	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4455	-29.74	20230203	2540	23.23	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
62	20231219	120917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3115	-35	5	-1.11	346326605	111836	63.58	3150	3170	3050	4095	2205	3150	3096.74	1.92	0	18999	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	974	11.25	0.80	12	0.36	277.00	3872.00	4455	20230203	-30.08	2540	20231004	22.64	4455	-30.08	20230203	2540	22.64	20231004	4455	-30.08	20230203	2540	22.64	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
63	20231219	110912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	-25	5	-0.79	318033930	102774	58.43	3150	3170	3050	4095	2205	3150	3094.50	1.92	0	21891	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	977	11.28	0.81	12	0.33	277.00	3872.00	4455	20230203	-29.85	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4455	-29.85	20230203	2540	23.03	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
64	20231219	100911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3100	-50	5	-1.59	278085245	89933	51.13	3150	3170	3050	4095	2205	3150	3092.14	1.92	0	22899	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	969	11.19	0.80	12	0.29	277.00	3872.00	4455	20230203	-30.42	2540	20231004	22.05	4455	-30.42	20230203	2540	22.05	20231004	4455	-30.42	20230203	2540	22.05	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
65	20231219	090906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3110	-40	5	-1.27	67093130	21562	12.26	3150	3170	3050	4095	2205	3150	3111.64	1.92	0	1729	3233	3191	3158	3116	3083	3212	3137	156	945	500	2260	5	1	31257770	972	11.23	0.80	12	0.07	277.00	3872.00	4455	20230203	-30.19	2540	20231004	22.44	4455	-30.19	20230203	2540	22.44	20231004	4455	-30.19	20230203	2540	22.44	20231004	5.96	N	201490	500	156 억	598692	N	N	9	N	N
66	20231218	160906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3150	15	2	0.48	546085630	173102	62.50	3135	3200	3125	4075	2195	3135	3154.71	1.87	-2915	14943	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	985	11.37	0.81	12	0.55	277.00	3872.00	4470	20221214	-29.53	2540	20231004	24.02	4455	-29.29	20230203	2540	24.02	20231004	4455	-29.29	20230203	2540	24.02	20231004	6.14	N	201490	500	156 억	584267	N	N	9	N	N
67	20231218	150909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3140	5	2	0.16	492805805	156129	56.37	3135	3200	3125	4075	2195	3135	3156.40	1.87	-2915	13876	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	981	11.34	0.81	12	0.50	277.00	3872.00	4470	20221214	-29.75	2540	20231004	23.62	4455	-29.52	20230203	2540	23.62	20231004	4455	-29.52	20230203	2540	23.62	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
68	20231218	140905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3140	5	2	0.16	472889280	149795	54.08	3135	3200	3125	4075	2195	3135	3156.91	1.87	-2915	14511	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	981	11.34	0.81	12	0.48	277.00	3872.00	4470	20221214	-29.75	2540	20231004	23.62	4455	-29.52	20230203	2540	23.62	20231004	4455	-29.52	20230203	2540	23.62	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
69	20231218	130906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3160	25	2	0.80	339207850	107293	38.74	3135	3200	3130	4075	2195	3135	3161.51	1.87	-2915	18534	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	988	11.41	0.82	12	0.34	277.00	3872.00	4470	20221214	-29.31	2540	20231004	24.41	4455	-29.07	20230203	2540	24.41	20231004	4455	-29.07	20230203	2540	24.41	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
70	20231218	120900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3165	30	2	0.96	329064650	104084	37.58	3135	3200	3130	4075	2195	3135	3161.53	1.87	-2915	19839	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	989	11.43	0.82	12	0.33	277.00	3872.00	4470	20221214	-29.19	2540	20231004	24.61	4455	-28.96	20230203	2540	24.61	20231004	4455	-28.96	20230203	2540	24.61	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
71	20231218	110903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3175	40	2	1.28	292451660	92552	33.42	3135	3200	3130	4075	2195	3135	3159.86	1.87	-2915	22144	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	992	11.46	0.82	12	0.30	277.00	3872.00	4470	20221214	-28.97	2540	20231004	25.00	4455	-28.73	20230203	2540	25.00	20231004	4455	-28.73	20230203	2540	25.00	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
72	20231218	100901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3155	20	2	0.64	180915365	57481	20.75	3135	3165	3130	4075	2195	3135	3147.39	1.87	-2915	20135	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	986	11.39	0.81	12	0.18	277.00	3872.00	4470	20221214	-29.42	2540	20231004	24.21	4455	-29.18	20230203	2540	24.21	20231004	4455	-29.18	20230203	2540	24.21	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
73	20231218	090859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3135	0	3	0.00	32698700	10404	3.76	3135	3155	3130	4075	2195	3135	3142.90	1.87	-2915	-996	3265	3200	3150	3085	3035	3175	3060	156	940	500	2250	5	1	31257770	980	11.32	0.81	12	0.03	277.00	3872.00	4470	20221214	-29.87	2540	20231004	23.43	4455	-29.63	20230203	2540	23.43	20231004	4455	-29.63	20230203	2540	23.43	20231004	6.14	N	201490	500	156 억	584267	N	N	37	N	N
74	20231215	160901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3135	-10	5	-0.32	855545035	271877	53.20	3180	3215	3100	4085	2205	3145	3146.83	2.06	0	-58181	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	980	11.32	0.81	12	0.87	277.00	3872.00	4470	20221214	-29.87	2540	20231004	23.43	4455	-29.63	20230203	2540	23.43	20231004	4455	-29.63	20230203	2540	23.43	20231004	6.24	N	201490	500	156 억	645332	N	N	37	N	N
75	20231215	150904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	-20	5	-0.64	827134475	262810	51.43	3180	3215	3100	4085	2205	3145	3147.28	2.06	0	-56478	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	977	11.28	0.81	12	0.84	277.00	3872.00	4470	20221214	-30.09	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4455	-29.85	20230203	2540	23.03	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
76	20231215	140904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3115	-30	5	-0.95	775845490	246331	48.20	3180	3215	3100	4085	2205	3145	3149.62	2.06	0	-56192	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	974	11.25	0.80	12	0.79	277.00	3872.00	4470	20221214	-30.31	2540	20231004	22.64	4455	-30.08	20230203	2540	22.64	20231004	4455	-30.08	20230203	2540	22.64	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
77	20231215	130858	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3120	-25	5	-0.79	683400190	216620	42.39	3180	3215	3115	4085	2205	3145	3154.88	2.06	0	-47185	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	975	11.26	0.81	12	0.69	277.00	3872.00	4470	20221214	-30.20	2540	20231004	22.83	4455	-29.97	20230203	2540	22.83	20231004	4455	-29.97	20230203	2540	22.83	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
78	20231215	120900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3135	-10	5	-0.32	601216585	190304	37.24	3180	3215	3125	4085	2205	3145	3159.32	2.06	0	-39015	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	980	11.32	0.81	12	0.61	277.00	3872.00	4470	20221214	-29.87	2540	20231004	23.43	4455	-29.63	20230203	2540	23.43	20231004	4455	-29.63	20230203	2540	23.43	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
79	20231215	110855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-15	5	-0.48	563893920	178381	34.91	3180	3215	3125	4085	2205	3145	3161.27	2.06	0	-36320	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	978	11.30	0.81	12	0.57	277.00	3872.00	4470	20221214	-29.98	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4455	-29.74	20230203	2540	23.23	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
80	20231215	100859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3135	-10	5	-0.32	469453595	148257	29.01	3180	3215	3125	4085	2205	3145	3166.63	2.06	0	-27403	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	980	11.32	0.81	12	0.47	277.00	3872.00	4470	20221214	-29.87	2540	20231004	23.43	4455	-29.63	20230203	2540	23.43	20231004	4455	-29.63	20230203	2540	23.43	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
81	20231215	090903	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3165	20	2	0.64	215017720	67635	13.23	3180	3215	3155	4085	2205	3145	3179.60	2.06	0	-10344	3288	3216	3158	3086	3028	3187	3057	156	940	500	2260	5	1	31257770	989	11.43	0.82	12	0.22	277.00	3872.00	4470	20221214	-29.19	2540	20231004	24.61	4455	-28.96	20230203	2540	24.61	20231004	4455	-28.96	20230203	2540	24.61	20231004	6.24	N	201490	500	156 억	645332	N	N	34	N	N
82	20231214	160855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3145	10	2	0.32	1089007660	345860	121.35	3160	3230	3100	4075	2195	3135	3148.72	1.97	0	25421	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	983	11.35	0.81	12	1.11	277.00	3872.00	4470	20221214	-29.64	2540	20231004	23.82	4455	-29.41	20230203	2540	23.82	20231004	4470	-29.64	20221214	2540	23.82	20231004	6.35	N	201490	500	156 억	615861	N	N	34	N	N
83	20231214	150926	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3110	-25	5	-0.80	1001560320	317969	111.56	3160	3230	3100	4075	2195	3135	3149.87	1.97	0	26749	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	972	11.23	0.80	12	1.02	277.00	3872.00	4470	20221214	-30.43	2540	20231004	22.44	4455	-30.19	20230203	2540	22.44	20231004	4470	-30.43	20221214	2540	22.44	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
84	20231214	140859	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	-10	5	-0.32	931617545	295512	103.68	3160	3230	3100	4075	2195	3135	3152.55	1.97	0	25026	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	977	11.28	0.81	12	0.95	277.00	3872.00	4470	20221214	-30.09	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4470	-30.09	20221214	2540	23.03	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
85	20231214	130924	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3105	-30	5	-0.96	879362800	278749	97.80	3160	3230	3100	4075	2195	3135	3154.68	1.97	0	22326	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	971	11.21	0.80	12	0.89	277.00	3872.00	4470	20221214	-30.54	2540	20231004	22.24	4455	-30.30	20230203	2540	22.24	20231004	4470	-30.54	20221214	2540	22.24	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
86	20231214	120937	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	-10	5	-0.32	731130470	231064	81.07	3160	3230	3110	4075	2195	3135	3164.19	1.97	0	22134	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	977	11.28	0.81	12	0.74	277.00	3872.00	4470	20221214	-30.09	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4470	-30.09	20221214	2540	23.03	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
87	20231214	110909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3150	15	2	0.48	640481880	202051	70.89	3160	3230	3125	4075	2195	3135	3169.90	1.97	0	24094	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	985	11.37	0.81	12	0.65	277.00	3872.00	4470	20221214	-29.53	2540	20231004	24.02	4455	-29.29	20230203	2540	24.02	20231004	4470	-29.53	20221214	2540	24.02	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
88	20231214	100848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3180	45	2	1.44	474582945	149244	52.36	3160	3230	3135	4075	2195	3135	3179.91	1.97	0	30922	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	994	11.48	0.82	12	0.48	277.00	3872.00	4470	20221214	-28.86	2540	20231004	25.20	4455	-28.62	20230203	2540	25.20	20231004	4470	-28.86	20221214	2540	25.20	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
89	20231214	090828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3205	70	2	2.23	186864690	58586	20.56	3160	3230	3135	4075	2195	3135	3189.58	1.97	0	23154	3268	3201	3163	3096	3058	3182	3077	156	940	500	2250	5	1	31257770	1002	11.57	0.83	12	0.19	277.00	3872.00	4470	20221214	-28.30	2540	20231004	26.18	4455	-28.06	20230203	2540	26.18	20231004	4470	-28.30	20221214	2540	26.18	20231004	6.35	N	201490	500	156 억	615861	N	N	72	N	N
90	20231213	160853	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3135	-60	5	-1.88	856464225	270537	52.33	3220	3230	3125	4150	2240	3195	3166.01	1.91	0	19716	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	980	11.32	0.81	12	0.87	277.00	3872.00	4470	20221214	-29.87	2540	20231004	23.43	4455	-29.63	20230203	2540	23.43	20231004	4470	-29.87	20221214	2540	23.43	20231004	6.42	N	201490	500	156 억	596219	N	N	72	N	N
91	20231213	150912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3155	-40	5	-1.25	728124540	229684	44.43	3220	3230	3125	4150	2240	3195	3170.07	1.91	0	13725	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	986	11.39	0.81	12	0.73	277.00	3872.00	4470	20221214	-29.42	2540	20231004	24.21	4455	-29.18	20230203	2540	24.21	20231004	4470	-29.42	20221214	2540	24.21	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
92	20231213	140911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	-25	5	-0.78	605223490	190776	36.90	3220	3230	3125	4150	2240	3195	3172.38	1.91	0	10117	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	991	11.44	0.82	12	0.61	277.00	3872.00	4470	20221214	-29.08	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4470	-29.08	20221214	2540	24.80	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
93	20231213	130915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3180	-15	5	-0.47	511326645	161331	31.21	3220	3230	3125	4150	2240	3195	3169.36	1.91	0	9099	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	994	11.48	0.82	12	0.52	277.00	3872.00	4470	20221214	-28.86	2540	20231004	25.20	4455	-28.62	20230203	2540	25.20	20231004	4470	-28.86	20221214	2540	25.20	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
94	20231213	120910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	-25	5	-0.78	471038475	148642	28.75	3220	3230	3125	4150	2240	3195	3168.87	1.91	0	4807	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	991	11.44	0.82	12	0.48	277.00	3872.00	4470	20221214	-29.08	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4470	-29.08	20221214	2540	24.80	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
95	20231213	110913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3175	-20	5	-0.63	456498405	144047	27.86	3220	3230	3125	4150	2240	3195	3169.01	1.91	0	3664	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	992	11.46	0.82	12	0.46	277.00	3872.00	4470	20221214	-28.97	2540	20231004	25.00	4455	-28.73	20230203	2540	25.00	20231004	4470	-28.97	20221214	2540	25.00	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
96	20231213	100918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3150	-45	5	-1.41	281092510	88356	17.09	3220	3230	3145	4150	2240	3195	3181.29	1.91	0	-12618	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	985	11.37	0.81	12	0.28	277.00	3872.00	4470	20221214	-29.53	2540	20231004	24.02	4455	-29.29	20230203	2540	24.02	20231004	4470	-29.53	20221214	2540	24.02	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
97	20231213	090905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3215	20	2	0.63	50981460	15885	3.07	3220	3230	3195	4150	2240	3195	3209.82	1.91	0	-5510	3328	3261	3193	3126	3058	3227	3092	156	955	500	2300	5	1	31257770	1005	11.61	0.83	12	0.05	277.00	3872.00	4470	20221214	-28.08	2540	20231004	26.57	4455	-27.83	20230203	2540	26.57	20231004	4470	-28.08	20221214	2540	26.57	20231004	6.42	N	201490	500	156 억	596219	N	N	9	N	N
98	20231212	160835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3195	-65	5	-1.99	1610182125	505164	50.51	3260	3260	3125	4235	2285	3260	3187.29	1.86	0	15010	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	999	11.53	0.83	12	1.62	277.00	3872.00	4470	20221214	-28.52	2540	20231004	25.79	4455	-28.28	20230203	2540	25.79	20231004	4470	-28.52	20221214	2540	25.79	20231004	5.77	N	201490	500	156 억	580121	N	N	9	N	N
99	20231212	150842	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3200	-60	5	-1.84	1531014485	480356	48.03	3260	3260	3125	4235	2285	3260	3187.17	1.86	0	15897	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	1000	11.55	0.83	12	1.54	277.00	3872.00	4470	20221214	-28.41	2540	20231004	25.98	4455	-28.17	20230203	2540	25.98	20231004	4470	-28.41	20221214	2540	25.98	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
100	20231212	140756	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3210	-50	5	-1.53	1418447485	444996	44.49	3260	3260	3125	4235	2285	3260	3187.47	1.86	0	15540	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	1003	11.59	0.83	12	1.42	277.00	3872.00	4470	20221214	-28.19	2540	20231004	26.38	4455	-27.95	20230203	2540	26.38	20231004	4470	-28.19	20221214	2540	26.38	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
101	20231212	130801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3175	-85	5	-2.61	1269269990	398299	39.82	3260	3260	3125	4235	2285	3260	3186.63	1.86	0	13972	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	992	11.46	0.82	12	1.27	277.00	3872.00	4470	20221214	-28.97	2540	20231004	25.00	4455	-28.73	20230203	2540	25.00	20231004	4470	-28.97	20221214	2540	25.00	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
102	20231212	120750	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3220	-40	5	-1.23	1146629995	359626	35.96	3260	3260	3125	4235	2285	3260	3188.30	1.86	0	7623	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	1007	11.62	0.83	12	1.15	277.00	3872.00	4470	20221214	-27.96	2540	20231004	26.77	4455	-27.72	20230203	2540	26.77	20231004	4470	-27.96	20221214	2540	26.77	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
103	20231212	110805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3160	-100	5	-3.07	951016520	298870	29.88	3260	3260	3125	4235	2285	3260	3181.91	1.86	0	13548	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	988	11.41	0.82	12	0.96	277.00	3872.00	4470	20221214	-29.31	2540	20231004	24.41	4455	-29.07	20230203	2540	24.41	20231004	4470	-29.31	20221214	2540	24.41	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
104	20231212	100835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3160	-100	5	-3.07	753077925	235962	23.59	3260	3260	3145	4235	2285	3260	3191.38	1.86	0	-1764	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	988	11.41	0.82	12	0.75	277.00	3872.00	4470	20221214	-29.31	2540	20231004	24.41	4455	-29.07	20230203	2540	24.41	20231004	4470	-29.31	20221214	2540	24.41	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
105	20231212	090835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3215	-45	5	-1.38	159087785	49448	4.94	3260	3260	3195	4235	2285	3260	3216.84	1.86	0	-15121	3430	3345	3265	3180	3100	3387	3222	156	975	500	2340	5	1	31257770	1005	11.61	0.83	12	0.16	277.00	3872.00	4470	20221214	-28.08	2540	20231004	26.57	4455	-27.83	20230203	2540	26.57	20231004	4470	-28.08	20221214	2540	26.57	20231004	5.77	N	201490	500	156 억	580121	N	N	24	N	N
106	20231211	160838	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3260	45	2	1.40	3248161670	989682	11.04	3215	3350	3185	4175	2255	3215	3282.31	2.51	188007	-17169	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1019	11.77	0.84	12	3.17	277.00	3872.00	4470	20221214	-27.07	2540	20231004	28.35	4455	-26.82	20230203	2540	28.35	20231004	4470	-27.07	20221214	2540	28.35	20231004	5.75	N	201490	500	156 억	784679	N	N	24	N	N
107	20231211	150835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3260	45	2	1.40	3126544325	952388	10.62	3215	3350	3185	4175	2255	3215	3283.14	2.51	188007	-11629	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1019	11.77	0.84	12	3.05	277.00	3872.00	4470	20221214	-27.07	2540	20231004	28.35	4455	-26.82	20230203	2540	28.35	20231004	4470	-27.07	20221214	2540	28.35	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
108	20231211	140835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3250	35	2	1.09	2902928545	883983	9.86	3215	3350	3185	4175	2255	3215	3284.24	2.51	188007	10060	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1016	11.73	0.84	12	2.83	277.00	3872.00	4470	20221214	-27.29	2540	20231004	27.95	4455	-27.05	20230203	2540	27.95	20231004	4470	-27.29	20221214	2540	27.95	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
109	20231211	130834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3240	25	2	0.78	2704245175	822508	9.18	3215	3350	3185	4175	2255	3215	3288.16	2.51	188007	13995	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1013	11.70	0.84	12	2.63	277.00	3872.00	4470	20221214	-27.52	2540	20231004	27.56	4455	-27.27	20230203	2540	27.56	20231004	4470	-27.52	20221214	2540	27.56	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
110	20231211	120835	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3240	25	2	0.78	2577383210	783289	8.74	3215	3350	3185	4175	2255	3215	3290.85	2.51	188007	16414	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1013	11.70	0.84	12	2.51	277.00	3872.00	4470	20221214	-27.52	2540	20231004	27.56	4455	-27.27	20230203	2540	27.56	20231004	4470	-27.52	20221214	2540	27.56	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
111	20231211	110831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3270	55	2	1.71	2325347625	705714	7.87	3215	3350	3185	4175	2255	3215	3295.49	2.51	188007	8460	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1022	11.81	0.84	12	2.26	277.00	3872.00	4470	20221214	-26.85	2540	20231004	28.74	4455	-26.60	20230203	2540	28.74	20231004	4470	-26.85	20221214	2540	28.74	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
112	20231211	100830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3330	115	2	3.58	1930349295	586016	6.54	3215	3350	3185	4175	2255	3215	3294.57	2.51	188007	3244	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1041	12.02	0.86	12	1.87	277.00	3872.00	4470	20221214	-25.50	2540	20231004	31.10	4455	-25.25	20230203	2540	31.10	20231004	4470	-25.50	20221214	2540	31.10	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
113	20231211	090830	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3240	25	2	0.78	347954850	108129	1.21	3215	3265	3185	4175	2255	3215	3218.08	2.51	188007	-22262	3671	3442	3311	3082	2951	3377	3017	156	960	500	2310	5	1	31257770	1013	11.70	0.84	12	0.35	277.00	3872.00	4470	20221214	-27.52	2540	20231004	27.56	4455	-27.27	20230203	2540	27.56	20231004	4470	-27.52	20221214	2540	27.56	20231004	5.75	N	201490	500	156 억	784679	N	N	0	N	N
114	20231208	160821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3215	85	2	2.72	30520726015	8938427	5543.97	3220	3540	3180	4065	2195	3130	3414.64	2.51	0	-196820	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1005	11.61	0.83	12	28.60	277.00	3872.00	4470	20221206	-28.08	2540	20231004	26.57	4455	-27.83	20230203	2540	26.57	20231004	4470	-28.08	20221214	2540	26.57	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
115	20231208	150825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3190	60	2	1.92	29985023835	8771205	5440.25	3220	3540	3185	4065	2195	3130	3418.58	2.51	0	-244560	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	997	11.52	0.82	12	28.06	277.00	3872.00	4470	20221206	-28.64	2540	20231004	25.59	4455	-28.40	20230203	2540	25.59	20231004	4470	-28.64	20221214	2540	25.59	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
116	20231208	140823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3290	160	2	5.11	29109717960	8500648	5272.44	3220	3540	3190	4065	2195	3130	3424.41	2.51	0	-299235	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1028	11.88	0.85	12	27.20	277.00	3872.00	4470	20221206	-26.40	2540	20231004	29.53	4455	-26.15	20230203	2540	29.53	20231004	4470	-26.40	20221214	2540	29.53	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
117	20231208	130822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3270	140	2	4.47	28716130340	8380698	5198.04	3220	3540	3190	4065	2195	3130	3426.46	2.51	0	-299342	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1022	11.81	0.84	12	26.81	277.00	3872.00	4470	20221206	-26.85	2540	20231004	28.74	4455	-26.60	20230203	2540	28.74	20231004	4470	-26.85	20221214	2540	28.74	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
118	20231208	120820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3295	165	2	5.27	27594021345	8037513	4985.18	3220	3540	3190	4065	2195	3130	3433.15	2.51	0	-293721	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1030	11.90	0.85	12	25.71	277.00	3872.00	4470	20221206	-26.29	2540	20231004	29.72	4455	-26.04	20230203	2540	29.72	20231004	4470	-26.29	20221214	2540	29.72	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
119	20231208	110817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3330	200	2	6.39	26935481500	7839032	4862.08	3220	3540	3190	4065	2195	3130	3436.07	2.51	0	-309325	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1041	12.02	0.86	12	25.08	277.00	3872.00	4470	20221206	-25.50	2540	20231004	31.10	4455	-25.25	20230203	2540	31.10	20231004	4470	-25.50	20221214	2540	31.10	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
120	20231208	100826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3455	325	2	10.38	21395550150	6195762	3842.86	3220	3540	3190	4065	2195	3130	3453.26	2.51	0	-298750	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1080	12.47	0.89	12	19.82	277.00	3872.00	4470	20221206	-22.71	2540	20231004	36.02	4455	-22.45	20230203	2540	36.02	20231004	4470	-22.71	20221214	2540	36.02	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
121	20231208	090815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3380	250	2	7.99	3782783230	1120202	694.79	3220	3450	3190	4065	2195	3130	3376.88	2.51	0	-144222	3216	3172	3126	3082	3036	3150	3060	156	935	500	2250	5	1	31257770	1057	12.20	0.87	12	3.58	277.00	3872.00	4470	20221206	-24.38	2540	20231004	33.07	4455	-24.13	20230203	2540	33.07	20231004	4470	-24.38	20221214	2540	33.07	20231004	5.67	N	201490	500	156 억	784679	N	N	14	N	N
122	20231207	160819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-35	5	-1.11	502664545	160949	46.82	3160	3170	3080	4110	2220	3165	3123.11	2.54	0	-4709	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	978	11.30	0.81	12	0.51	277.00	3872.00	4590	20221205	-31.81	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4470	-29.98	20221214	2540	23.23	20231004	5.70	N	201490	500	156 억	792730	N	N	14	N	N
123	20231207	150821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3095	-70	5	-2.21	444282015	142130	41.34	3160	3170	3085	4110	2220	3165	3125.86	2.54	0	-1841	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	967	11.17	0.80	12	0.45	277.00	3872.00	4590	20221205	-32.57	2540	20231004	21.85	4455	-30.53	20230203	2540	21.85	20231004	4470	-30.76	20221214	2540	21.85	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
124	20231207	140816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3105	-60	5	-1.90	381225845	121777	35.42	3160	3170	3100	4110	2220	3165	3130.50	2.54	0	-1438	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	971	11.21	0.80	12	0.39	277.00	3872.00	4590	20221205	-32.35	2540	20231004	22.24	4455	-30.30	20230203	2540	22.24	20231004	4470	-30.54	20221214	2540	22.24	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
125	20231207	130815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-35	5	-1.11	310060500	98955	28.78	3160	3170	3110	4110	2220	3165	3133.32	2.54	0	2816	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	978	11.30	0.81	12	0.32	277.00	3872.00	4590	20221205	-31.81	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4470	-29.98	20221214	2540	23.23	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
126	20231207	120818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3115	-50	5	-1.58	292139155	93218	27.12	3160	3170	3110	4110	2220	3165	3133.91	2.54	0	6217	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	974	11.25	0.80	12	0.30	277.00	3872.00	4590	20221205	-32.14	2540	20231004	22.64	4455	-30.08	20230203	2540	22.64	20231004	4470	-30.31	20221214	2540	22.64	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
127	20231207	110813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3140	-25	5	-0.79	239978410	76528	22.26	3160	3170	3110	4110	2220	3165	3135.79	2.54	0	10484	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	981	11.34	0.81	12	0.24	277.00	3872.00	4590	20221205	-31.59	2540	20231004	23.62	4455	-29.52	20230203	2540	23.62	20231004	4470	-29.75	20221214	2540	23.62	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
128	20231207	100810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-35	5	-1.11	218567535	69701	20.28	3160	3170	3110	4110	2220	3165	3135.75	2.54	0	12399	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	978	11.30	0.81	12	0.22	277.00	3872.00	4590	20221205	-31.81	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4470	-29.98	20221214	2540	23.23	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
129	20231207	090818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3165	0	3	0.00	41890245	13288	3.87	3160	3165	3125	4110	2220	3165	3152.40	2.54	0	-1719	3288	3226	3158	3096	3028	3257	3127	156	945	500	2270	5	1	31257770	989	11.43	0.82	12	0.04	277.00	3872.00	4590	20221205	-31.05	2540	20231004	24.61	4455	-28.96	20230203	2540	24.61	20231004	4470	-29.19	20221214	2540	24.61	20231004	5.70	N	201490	500	156 억	792730	N	N	22	N	N
130	20231206	160806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3165	35	2	1.12	1076428095	341123	180.11	3105	3220	3090	4065	2195	3130	3155.54	2.52	0	3718	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	989	11.43	0.82	12	1.09	277.00	3872.00	4590	20221205	-31.05	2540	20231004	24.61	4455	-28.96	20230203	2540	24.61	20231004	4470	-29.19	20221206	2540	24.61	20231004	5.70	N	201490	500	156 억	787807	N	N	22	N	N
131	20231206	150821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3180	50	2	1.60	1023331630	324335	171.24	3105	3220	3090	4065	2195	3130	3155.17	2.52	0	5981	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	994	11.48	0.82	12	1.04	277.00	3872.00	4590	20221205	-30.72	2540	20231004	25.20	4455	-28.62	20230203	2540	25.20	20231004	4470	-28.86	20221206	2540	25.20	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
132	20231206	140818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3165	35	2	1.12	672200845	213813	112.89	3105	3190	3090	4065	2195	3130	3143.87	2.52	0	5867	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	989	11.43	0.82	12	0.68	277.00	3872.00	4590	20221205	-31.05	2540	20231004	24.61	4455	-28.96	20230203	2540	24.61	20231004	4470	-29.19	20221206	2540	24.61	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
133	20231206	130808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3185	55	2	1.76	567379615	180721	95.42	3105	3185	3090	4065	2195	3130	3139.53	2.52	0	5867	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	996	11.50	0.82	12	0.58	277.00	3872.00	4590	20221205	-30.61	2540	20231004	25.39	4455	-28.51	20230203	2540	25.39	20231004	4470	-28.75	20221206	2540	25.39	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
134	20231206	120806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3155	25	2	0.80	432138010	138041	72.88	3105	3165	3090	4065	2195	3130	3130.50	2.52	0	7348	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	986	11.39	0.81	12	0.44	277.00	3872.00	4590	20221205	-31.26	2540	20231004	24.21	4455	-29.18	20230203	2540	24.21	20231004	4470	-29.42	20221206	2540	24.21	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
135	20231206	110819	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3160	30	2	0.96	373998300	119618	63.16	3105	3165	3090	4065	2195	3130	3126.61	2.52	0	6833	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	988	11.41	0.82	12	0.38	277.00	3872.00	4590	20221205	-31.15	2540	20231004	24.41	4455	-29.07	20230203	2540	24.41	20231004	4470	-29.31	20221206	2540	24.41	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
136	20231206	100809	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	0	3	0.00	260536330	83495	44.08	3105	3165	3090	4065	2195	3130	3120.38	2.52	0	5653	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	978	11.30	0.81	12	0.27	277.00	3872.00	4590	20221205	-31.81	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4470	-29.98	20221206	2540	23.23	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
137	20231206	090812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3105	-25	5	-0.80	47017795	15113	7.98	3105	3130	3090	4065	2195	3130	3111.08	2.52	0	-5013	3243	3186	3123	3066	3003	3155	3035	156	935	500	2250	5	1	31257770	971	11.21	0.80	12	0.05	277.00	3872.00	4590	20221205	-32.35	2540	20231004	22.24	4455	-30.30	20230203	2540	22.24	20231004	4470	-30.54	20221206	2540	22.24	20231004	5.70	N	201490	500	156 억	787807	N	N	47	N	N
138	20231205	160815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-40	5	-1.26	590394615	189110	43.42	3170	3180	3060	4120	2220	3170	3121.94	2.62	0	-34496	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	978	11.30	0.81	12	0.61	277.00	3872.00	4590	20221205	-31.81	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4590	-31.81	20221205	2540	23.23	20231004	5.74	N	201490	500	156 억	820488	N	N	47	N	N
139	20231205	150811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3070	-100	5	-3.15	575261085	184253	42.30	3170	3180	3060	4120	2220	3170	3122.13	2.62	0	-33412	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	960	11.08	0.79	12	0.59	277.00	3872.00	4590	20221205	-33.12	2540	20231004	20.87	4455	-31.09	20230203	2540	20.87	20231004	4590	-33.12	20221205	2540	20.87	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
140	20231205	140812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3110	-60	5	-1.89	456572625	145713	33.45	3170	3180	3090	4120	2220	3170	3133.37	2.62	0	-27592	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	972	11.23	0.80	12	0.47	277.00	3872.00	4590	20221205	-32.24	2540	20231004	22.44	4455	-30.19	20230203	2540	22.44	20231004	4590	-32.24	20221205	2540	22.44	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
141	20231205	130808	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3125	-45	5	-1.42	369484445	117653	27.01	3170	3180	3105	4120	2220	3170	3140.46	2.62	0	-28343	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	977	11.28	0.81	12	0.38	277.00	3872.00	4590	20221205	-31.92	2540	20231004	23.03	4455	-29.85	20230203	2540	23.03	20231004	4590	-31.92	20221205	2540	23.03	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
142	20231205	120805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3130	-40	5	-1.26	308941765	98268	22.56	3170	3180	3105	4120	2220	3170	3143.87	2.62	0	-24236	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	978	11.30	0.81	12	0.31	277.00	3872.00	4590	20221205	-31.81	2540	20231004	23.23	4455	-29.74	20230203	2540	23.23	20231004	4590	-31.81	20221205	2540	23.23	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
143	20231205	110806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3150	-20	5	-0.63	269895755	85836	19.71	3170	3180	3105	4120	2220	3170	3144.32	2.62	0	-18851	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	985	11.37	0.81	12	0.27	277.00	3872.00	4590	20221205	-31.37	2540	20231004	24.02	4455	-29.29	20230203	2540	24.02	20231004	4590	-31.37	20221205	2540	24.02	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
144	20231205	100811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3150	-20	5	-0.63	203516055	64845	14.89	3170	3170	3105	4120	2220	3170	3138.50	2.62	0	-13123	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	985	11.37	0.81	12	0.21	277.00	3872.00	4590	20221205	-31.37	2540	20231004	24.02	4455	-29.29	20230203	2540	24.02	20231004	4590	-31.37	20221205	2540	24.02	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
145	20231205	090804	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3120	-50	5	-1.58	96476615	30721	7.05	3170	3170	3105	4120	2220	3170	3140.41	2.62	0	-3168	3330	3250	3115	3035	2900	3290	3075	156	950	500	2280	5	1	31257770	975	11.26	0.81	12	0.10	277.00	3872.00	4590	20221205	-32.03	2540	20231004	22.83	4455	-29.97	20230203	2540	22.83	20231004	4590	-32.03	20221205	2540	22.83	20231004	5.74	N	201490	500	156 억	820488	N	N	50	N	N
146	20231204	160802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	150	2	4.97	1353141145	432077	921.35	3010	3195	2980	3925	2115	3020	3131.49	2.36	0	83139	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	991	11.44	0.82	12	1.38	277.00	3872.00	4590	20221205	-30.94	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4590	-30.94	20221205	2540	24.80	20231004	5.72	N	201490	500	156 억	739228	N	N	50	N	N
147	20231204	150805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	150	2	4.97	1267897200	405148	863.93	3010	3195	2980	3925	2115	3020	3129.47	2.36	0	83997	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	991	11.44	0.82	12	1.30	277.00	3872.00	4590	20221205	-30.94	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4590	-30.94	20221205	2540	24.80	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
148	20231204	140759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3155	135	2	4.47	1065624990	341456	728.11	3010	3180	2980	3925	2115	3020	3120.83	2.36	0	89575	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	986	11.39	0.81	12	1.09	277.00	3872.00	4590	20221205	-31.26	2540	20231004	24.21	4455	-29.18	20230203	2540	24.21	20231004	4590	-31.26	20221205	2540	24.21	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
149	20231204	130758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3160	140	2	4.64	1032813970	331027	705.87	3010	3180	2980	3925	2115	3020	3120.03	2.36	0	89073	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	988	11.41	0.82	12	1.06	277.00	3872.00	4590	20221205	-31.15	2540	20231004	24.41	4455	-29.07	20230203	2540	24.41	20231004	4590	-31.15	20221205	2540	24.41	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
150	20231204	120759	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3145	125	2	4.14	951134325	305117	650.62	3010	3180	2980	3925	2115	3020	3117.28	2.36	0	80446	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	983	11.35	0.81	12	0.98	277.00	3872.00	4590	20221205	-31.48	2540	20231004	23.82	4455	-29.41	20230203	2540	23.82	20231004	4590	-31.48	20221205	2540	23.82	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
151	20231204	110801	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3170	150	2	4.97	766285920	246344	525.30	3010	3180	2980	3925	2115	3020	3110.63	2.36	0	63622	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	991	11.44	0.82	12	0.79	277.00	3872.00	4590	20221205	-30.94	2540	20231004	24.80	4455	-28.84	20230203	2540	24.80	20231004	4590	-30.94	20221205	2540	24.80	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
152	20231204	100800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3045	25	2	0.83	192336905	63496	135.40	3010	3070	2980	3925	2115	3020	3029.12	2.36	0	16622	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	952	10.99	0.79	12	0.20	277.00	3872.00	4590	20221205	-33.66	2540	20231004	19.88	4455	-31.65	20230203	2540	19.88	20231004	4590	-33.66	20221205	2540	19.88	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
153	20231204	090800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2980	-40	5	-1.32	21153540	7060	15.05	3010	3015	2980	3925	2115	3020	2996.25	2.36	0	-3208	3056	3037	3001	2982	2946	3047	2992	156	905	500	2170	5	1	31257770	931	10.76	0.77	12	0.02	277.00	3872.00	4590	20221205	-35.08	2540	20231004	17.32	4455	-33.11	20230203	2540	17.32	20231004	4590	-35.08	20221205	2540	17.32	20231004	5.72	N	201490	500	156 억	739228	N	N	68	N	N
154	20231201	160800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3020	20	2	0.67	140332560	46806	49.39	3000	3020	2965	3900	2100	3000	2998.17	2.34	0	8248	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	944	10.90	0.78	12	0.15	277.00	3872.00	4590	20221205	-34.20	2540	20231004	18.90	4455	-32.21	20230203	2540	18.90	20231004	4590	-34.20	20221205	2540	18.90	20231004	5.76	N	201490	500	156 억	730984	N	N	68	N	N
155	20231201	150758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	15	2	0.50	125186330	41788	44.09	3000	3020	2965	3900	2100	3000	2995.75	2.34	0	9558	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	942	10.88	0.78	12	0.13	277.00	3872.00	4590	20221205	-34.31	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4590	-34.31	20221205	2540	18.70	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N
156	20231201	140758	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	5	2	0.17	109160035	36463	38.47	3000	3015	2965	3900	2100	3000	2993.72	2.34	0	9087	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	939	10.85	0.78	12	0.12	277.00	3872.00	4590	20221205	-34.53	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	4590	-34.53	20221205	2540	18.31	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N
157	20231201	130800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3015	15	2	0.50	97699250	32653	34.45	3000	3015	2965	3900	2100	3000	2992.05	2.34	0	7792	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	942	10.88	0.78	12	0.10	277.00	3872.00	4590	20221205	-34.31	2540	20231004	18.70	4455	-32.32	20230203	2540	18.70	20231004	4590	-34.31	20221205	2540	18.70	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N
158	20231201	120805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3000	0	3	0.00	74373180	24892	26.27	3000	3015	2965	3900	2100	3000	2987.83	2.34	0	8192	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	938	10.83	0.77	12	0.08	277.00	3872.00	4590	20221205	-34.64	2540	20231004	18.11	4455	-32.66	20230203	2540	18.11	20231004	4590	-34.64	20221205	2540	18.11	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N
159	20231201	110800	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3010	10	2	0.33	65231210	21837	23.04	3000	3015	2965	3900	2100	3000	2987.19	2.34	0	7140	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	941	10.87	0.78	12	0.07	277.00	3872.00	4590	20221205	-34.42	2540	20231004	18.50	4455	-32.44	20230203	2540	18.50	20231004	4590	-34.42	20221205	2540	18.50	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N
160	20231201	100806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	2990	-10	5	-0.33	42746590	14340	15.13	3000	3015	2965	3900	2100	3000	2980.93	2.34	0	5801	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	935	10.79	0.77	12	0.05	277.00	3872.00	4590	20221205	-34.86	2540	20231004	17.72	4455	-32.88	20230203	2540	17.72	20231004	4590	-34.86	20221205	2540	17.72	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N
161	20231201	090757	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	3005	5	2	0.17	4509855	1501	1.58	3000	3015	2995	3900	2100	3000	3004.57	2.34	0	-677	3063	3031	2993	2961	2923	3047	2977	156	900	500	2160	5	1	31257770	939	10.85	0.78	12	0.00	277.00	3872.00	4590	20221205	-34.53	2540	20231004	18.31	4455	-32.55	20230203	2540	18.31	20231004	4590	-34.53	20221205	2540	18.31	20231004	5.76	N	201490	500	156 억	730984	N	N	36	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History