KissMeData/057680/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	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	160617	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
3	20231229	150613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
4	20231229	140614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
5	20231229	130613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
6	20231229	120614	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
7	20231229	110548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
8	20231229	100554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
9	20231229	090554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1167168936	696781	87.95	1655	1730	1631	2145	1157	1652	1675.11	1.06	-25528	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	728158	N	N	N	N
10	20231228	160548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1673	21	2	1.27	1164724658	695311	87.77	1655	1730	1631	2145	1157	1652	1675.11	1.10	0	-15758	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1149	-8.00	0.52	12	1.01	-209.00	3219.00	4230	20230605	-60.45	1290	20231107	29.69	4230	-60.45	20230605	1290	29.69	20231107	4230	-60.45	20230605	1290	29.69	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
11	20231228	150553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1653	1	2	0.06	1133453705	676512	85.39	1655	1730	1631	2145	1157	1652	1675.44	1.10	0	-18949	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1136	-7.91	0.51	12	0.98	-209.00	3219.00	4230	20230605	-60.92	1290	20231107	28.14	4230	-60.92	20230605	1290	28.14	20231107	4230	-60.92	20230605	1290	28.14	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
12	20231228	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1678	26	2	1.57	1039622879	619964	78.26	1655	1730	1631	2145	1157	1652	1676.91	1.10	0	-38663	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1153	-8.03	0.52	12	0.90	-209.00	3219.00	4230	20230605	-60.33	1290	20231107	30.08	4230	-60.33	20230605	1290	30.08	20231107	4230	-60.33	20230605	1290	30.08	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
13	20231228	130548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1646	-6	5	-0.36	965038191	575102	72.59	1655	1730	1631	2145	1157	1652	1678.03	1.10	0	-49601	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1131	-7.88	0.51	12	0.84	-209.00	3219.00	4230	20230605	-61.09	1290	20231107	27.60	4230	-61.09	20230605	1290	27.60	20231107	4230	-61.09	20230605	1290	27.60	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
14	20231228	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1652	0	3	0.00	877189413	521782	65.86	1655	1730	1631	2145	1157	1652	1681.14	1.10	0	-52905	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1135	-7.90	0.51	12	0.76	-209.00	3219.00	4230	20230605	-60.95	1290	20231107	28.06	4230	-60.95	20230605	1290	28.06	20231107	4230	-60.95	20230605	1290	28.06	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
15	20231228	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1661	9	2	0.54	703791871	417010	52.64	1655	1730	1631	2145	1157	1652	1687.71	1.10	0	-48442	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1141	-7.95	0.52	12	0.61	-209.00	3219.00	4230	20230605	-60.73	1290	20231107	28.76	4230	-60.73	20230605	1290	28.76	20231107	4230	-60.73	20230605	1290	28.76	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
16	20231228	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1665	13	2	0.79	592470550	350023	44.18	1655	1730	1631	2145	1157	1652	1692.66	1.10	0	-49559	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1144	-7.97	0.52	12	0.51	-209.00	3219.00	4230	20230605	-60.64	1290	20231107	29.07	4230	-60.64	20230605	1290	29.07	20231107	4230	-60.64	20230605	1290	29.07	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
17	20231228	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1683	31	2	1.88	33287650	20174	2.55	1655	1692	1631	2145	1157	1652	1650.03	1.10	0	-8476	1802	1726	1663	1587	1524	1695	1556	343	493	500	1180	1	1	68694776	1156	-8.05	0.52	12	0.03	-209.00	3219.00	4230	20230605	-60.21	1290	20231107	30.47	4230	-60.21	20230605	1290	30.47	20231107	4230	-60.21	20230605	1290	30.47	20231107	1.19	N	057680	500	343 억	753686	N	N	N	N
18	20231227	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1652	-88	5	-5.06	1324432987	790885	114.69	1700	1739	1600	2260	1218	1740	1674.68	0.78	0	217745	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1135	-7.90	0.51	12	1.15	-209.00	3219.00	4230	20230605	-60.95	1290	20231107	28.06	4230	-60.95	20230605	1290	28.06	20231107	4230	-60.95	20230605	1290	28.06	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
19	20231227	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1660	-80	5	-4.60	1210397809	721852	104.68	1700	1739	1600	2260	1218	1740	1676.79	0.78	0	193011	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1140	-7.94	0.52	12	1.05	-209.00	3219.00	4230	20230605	-60.76	1290	20231107	28.68	4230	-60.76	20230605	1290	28.68	20231107	4230	-60.76	20230605	1290	28.68	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
20	20231227	140550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	-60	5	-3.45	1017021613	607089	88.04	1700	1739	1600	2260	1218	1740	1675.24	0.78	0	157163	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1154	-8.04	0.52	12	0.88	-209.00	3219.00	4230	20230605	-60.28	1290	20231107	30.23	4230	-60.28	20230605	1290	30.23	20231107	4230	-60.28	20230605	1290	30.23	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
21	20231227	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1656	-84	5	-4.83	849538780	505769	73.34	1700	1739	1600	2260	1218	1740	1679.70	0.78	0	145626	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1138	-7.92	0.51	12	0.74	-209.00	3219.00	4230	20230605	-60.85	1290	20231107	28.37	4230	-60.85	20230605	1290	28.37	20231107	4230	-60.85	20230605	1290	28.37	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
22	20231227	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	-76	5	-4.37	673359996	399526	57.94	1700	1739	1600	2260	1218	1740	1685.40	0.78	0	109867	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1143	-7.96	0.52	12	0.58	-209.00	3219.00	4230	20230605	-60.66	1290	20231107	28.99	4230	-60.66	20230605	1290	28.99	20231107	4230	-60.66	20230605	1290	28.99	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
23	20231227	110548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1677	-63	5	-3.62	406671456	239246	34.69	1700	1739	1677	2260	1218	1740	1699.80	0.78	0	50079	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1152	-8.02	0.52	12	0.35	-209.00	3219.00	4230	20230605	-60.35	1290	20231107	30.00	4230	-60.35	20230605	1290	30.00	20231107	4230	-60.35	20230605	1290	30.00	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
24	20231227	100549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1702	-38	5	-2.18	266064179	156186	22.65	1700	1739	1693	2260	1218	1740	1703.51	0.78	0	57299	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1169	-8.14	0.53	12	0.23	-209.00	3219.00	4230	20230605	-59.76	1290	20231107	31.94	4230	-59.76	20230605	1290	31.94	20231107	4230	-59.76	20230605	1290	31.94	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
25	20231227	090550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1728	-12	5	-0.69	22126647	13001	1.89	1700	1739	1699	2260	1218	1740	1701.92	0.78	0	7337	1925	1832	1771	1678	1617	1802	1648	343	520	500	1250	1	1	68694776	1187	-8.27	0.54	12	0.02	-209.00	3219.00	4230	20230605	-59.15	1290	20231107	33.95	4230	-59.15	20230605	1290	33.95	20231107	4230	-59.15	20230605	1290	33.95	20231107	1.20	N	057680	500	343 억	534462	N	N	N	N
26	20231226	160551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1740	-104	5	-5.64	1223868820	685708	86.19	1855	1864	1710	2395	1291	1844	1784.86	0.79	0	-5635	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1195	-8.33	0.54	12	1.00	-209.00	3219.00	4230	20230605	-58.87	1290	20231107	34.88	4230	-58.87	20230605	1290	34.88	20231107	4230	-58.87	20230605	1290	34.88	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
27	20231226	150547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1734	-110	5	-5.97	1123799412	627666	78.90	1855	1864	1720	2395	1291	1844	1790.44	0.79	0	-16797	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1191	-8.30	0.54	12	0.91	-209.00	3219.00	4230	20230605	-59.01	1290	20231107	34.42	4230	-59.01	20230605	1290	34.42	20231107	4230	-59.01	20230605	1290	34.42	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
28	20231226	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1773	-71	5	-3.85	814192804	452466	56.87	1855	1864	1771	2395	1291	1844	1799.46	0.79	0	-12376	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1218	-8.48	0.55	12	0.66	-209.00	3219.00	4230	20230605	-58.09	1290	20231107	37.44	4230	-58.09	20230605	1290	37.44	20231107	4230	-58.09	20230605	1290	37.44	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
29	20231226	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1797	-47	5	-2.55	623786145	346068	43.50	1855	1864	1773	2395	1291	1844	1802.50	0.79	0	-37843	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1234	-8.60	0.56	12	0.50	-209.00	3219.00	4230	20230605	-57.52	1290	20231107	39.30	4230	-57.52	20230605	1290	39.30	20231107	4230	-57.52	20230605	1290	39.30	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
30	20231226	120548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	-44	5	-2.39	584875414	324452	40.78	1855	1864	1773	2395	1291	1844	1802.66	0.79	0	-42129	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1237	-8.61	0.56	12	0.47	-209.00	3219.00	4230	20230605	-57.45	1290	20231107	39.53	4230	-57.45	20230605	1290	39.53	20231107	4230	-57.45	20230605	1290	39.53	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
31	20231226	110551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	-59	5	-3.20	471240398	261100	32.82	1855	1864	1773	2395	1291	1844	1804.83	0.79	0	-39346	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1226	-8.54	0.55	12	0.38	-209.00	3219.00	4230	20230605	-57.80	1290	20231107	38.37	4230	-57.80	20230605	1290	38.37	20231107	4230	-57.80	20230605	1290	38.37	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
32	20231226	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1795	-49	5	-2.66	239000493	130965	16.46	1855	1864	1790	2395	1291	1844	1824.92	0.79	0	-38206	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1233	-8.59	0.56	12	0.19	-209.00	3219.00	4230	20230605	-57.57	1290	20231107	39.15	4230	-57.57	20230605	1290	39.15	20231107	4230	-57.57	20230605	1290	39.15	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
33	20231226	090549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1846	2	2	0.11	52507528	28362	3.57	1855	1864	1840	2395	1291	1844	1851.33	0.79	0	-13551	1952	1897	1870	1815	1788	1884	1802	343	551	500	1320	1	1	68694776	1268	-8.83	0.57	12	0.04	-209.00	3219.00	4230	20230605	-56.36	1290	20231107	43.10	4230	-56.36	20230605	1290	43.10	20231107	4230	-56.36	20230605	1290	43.10	20231107	1.21	N	057680	500	343 억	545061	N	N	N	N
34	20231222	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1844	-44	5	-2.33	1475430212	789801	174.35	1920	1925	1843	2450	1322	1888	1868.12	1.00	0	-143075	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1267	-8.82	0.57	12	1.15	-209.00	3219.00	4230	20230605	-56.41	1290	20231107	42.95	4230	-56.41	20230605	1290	42.95	20231107	4230	-56.41	20230605	1290	42.95	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
35	20231222	150540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1849	-39	5	-2.07	1354995828	724608	159.96	1920	1925	1843	2450	1322	1888	1869.97	1.00	0	-105614	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1270	-8.85	0.57	12	1.05	-209.00	3219.00	4230	20230605	-56.29	1290	20231107	43.33	4230	-56.29	20230605	1290	43.33	20231107	4230	-56.29	20230605	1290	43.33	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
36	20231222	140536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1852	-36	5	-1.91	1301852014	695879	153.62	1920	1925	1843	2450	1322	1888	1870.80	1.00	0	-104996	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1272	-8.86	0.58	12	1.01	-209.00	3219.00	4230	20230605	-56.22	1290	20231107	43.57	4230	-56.22	20230605	1290	43.57	20231107	4230	-56.22	20230605	1290	43.57	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
37	20231222	130538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1855	-33	5	-1.75	1035570223	552495	121.97	1920	1925	1846	2450	1322	1888	1874.35	1.00	0	-69049	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1274	-8.88	0.58	12	0.80	-209.00	3219.00	4230	20230605	-56.15	1290	20231107	43.80	4230	-56.15	20230605	1290	43.80	20231107	4230	-56.15	20230605	1290	43.80	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
38	20231222	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1876	-12	5	-0.64	886453539	471988	104.19	1920	1925	1850	2450	1322	1888	1878.13	1.00	0	-59318	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1289	-8.98	0.58	12	0.69	-209.00	3219.00	4230	20230605	-55.65	1290	20231107	45.43	4230	-55.65	20230605	1290	45.43	20231107	4230	-55.65	20230605	1290	45.43	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
39	20231222	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1871	-17	5	-0.90	842917310	448736	99.06	1920	1925	1850	2450	1322	1888	1878.43	1.00	0	-64793	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1285	-8.95	0.58	12	0.65	-209.00	3219.00	4230	20230605	-55.77	1290	20231107	45.04	4230	-55.77	20230605	1290	45.04	20231107	4230	-55.77	20230605	1290	45.04	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
40	20231222	100537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1896	8	2	0.42	481494937	255209	56.34	1920	1925	1859	2450	1322	1888	1886.67	1.00	0	-58381	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1302	-9.07	0.59	12	0.37	-209.00	3219.00	4230	20230605	-55.18	1290	20231107	46.98	4230	-55.18	20230605	1290	46.98	20231107	4230	-55.18	20230605	1290	46.98	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
41	20231222	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1922	34	2	1.80	63343209	33013	7.29	1920	1925	1903	2450	1322	1888	1918.74	1.00	0	1768	1972	1929	1894	1851	1816	1912	1834	343	562	500	1350	1	1	68694776	1320	-9.20	0.60	12	0.05	-209.00	3219.00	4230	20230605	-54.56	1290	20231107	48.99	4230	-54.56	20230605	1290	48.99	20231107	4230	-54.56	20230605	1290	48.99	20231107	1.23	N	057680	500	343 억	688136	N	N	N	N
42	20231221	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	-15	5	-0.79	775906371	409916	88.10	1900	1937	1859	2470	1333	1903	1892.84	1.05	0	-36525	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1297	-9.03	0.59	12	0.60	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
43	20231221	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1879	-24	5	-1.26	709104136	374684	80.53	1900	1937	1859	2470	1333	1903	1892.54	1.05	0	-23034	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1291	-8.99	0.58	12	0.55	-209.00	3219.00	4230	20230605	-55.58	1290	20231107	45.66	4230	-55.58	20230605	1290	45.66	20231107	4230	-55.58	20230605	1290	45.66	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
44	20231221	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1879	-24	5	-1.26	634572399	335125	72.03	1900	1937	1859	2470	1333	1903	1893.54	1.05	0	-10241	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1291	-8.99	0.58	12	0.49	-209.00	3219.00	4230	20230605	-55.58	1290	20231107	45.66	4230	-55.58	20230605	1290	45.66	20231107	4230	-55.58	20230605	1290	45.66	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
45	20231221	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1919	16	2	0.84	541550855	286012	61.47	1900	1937	1859	2470	1333	1903	1893.45	1.05	0	-15880	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1318	-9.18	0.60	12	0.42	-209.00	3219.00	4230	20230605	-54.63	1290	20231107	48.76	4230	-54.63	20230605	1290	48.76	20231107	4230	-54.63	20230605	1290	48.76	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
46	20231221	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1913	10	2	0.53	502907682	265776	57.12	1900	1937	1859	2470	1333	1903	1892.22	1.05	0	-21705	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1314	-9.15	0.59	12	0.39	-209.00	3219.00	4230	20230605	-54.78	1290	20231107	48.29	4230	-54.78	20230605	1290	48.29	20231107	4230	-54.78	20230605	1290	48.29	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
47	20231221	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	-15	5	-0.79	346570844	184120	39.57	1900	1919	1859	2470	1333	1903	1882.31	1.05	0	-45200	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1297	-9.03	0.59	12	0.27	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
48	20231221	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1893	-10	5	-0.53	210927561	111900	24.05	1900	1919	1859	2470	1333	1903	1884.96	1.05	0	-21725	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1300	-9.06	0.59	12	0.16	-209.00	3219.00	4230	20230605	-55.25	1290	20231107	46.74	4230	-55.25	20230605	1290	46.74	20231107	4230	-55.25	20230605	1290	46.74	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
49	20231221	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1872	-31	5	-1.63	19913068	10594	2.28	1900	1900	1859	2470	1333	1903	1879.63	1.05	0	-1263	1959	1930	1904	1875	1849	1918	1863	343	567	500	1370	1	1	68694776	1286	-8.96	0.58	12	0.02	-209.00	3219.00	4230	20230605	-55.74	1290	20231107	45.12	4230	-55.74	20230605	1290	45.12	20231107	4230	-55.74	20230605	1290	45.12	20231107	1.24	N	057680	500	343 억	724661	N	N	N	N
50	20231220	160536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1903	-4	5	-0.21	887475792	464753	88.52	1907	1933	1878	2475	1335	1907	1909.56	0.97	-17594	60439	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1307	-9.11	0.59	12	0.68	-209.00	3219.00	4230	20230605	-55.01	1290	20231107	47.52	4230	-55.01	20230605	1290	47.52	20231107	4230	-55.01	20230605	1290	47.52	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
51	20231220	150606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1920	13	2	0.68	825174816	432049	82.29	1907	1933	1878	2475	1335	1907	1909.91	0.97	-17594	43883	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1319	-9.19	0.60	12	0.63	-209.00	3219.00	4230	20230605	-54.61	1290	20231107	48.84	4230	-54.61	20230605	1290	48.84	20231107	4230	-54.61	20230605	1290	48.84	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
52	20231220	140613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1904	-3	5	-0.16	748216689	391871	74.64	1907	1933	1878	2475	1335	1907	1909.34	0.97	-17594	43040	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1308	-9.11	0.59	12	0.57	-209.00	3219.00	4230	20230605	-54.99	1290	20231107	47.60	4230	-54.99	20230605	1290	47.60	20231107	4230	-54.99	20230605	1290	47.60	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
53	20231220	130608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1906	-1	5	-0.05	662415950	346858	66.07	1907	1933	1878	2475	1335	1907	1909.76	0.97	-17594	49034	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1309	-9.12	0.59	12	0.50	-209.00	3219.00	4230	20230605	-54.94	1290	20231107	47.75	4230	-54.94	20230605	1290	47.75	20231107	4230	-54.94	20230605	1290	47.75	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
54	20231220	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1919	12	2	0.63	611434414	320106	60.97	1907	1933	1878	2475	1335	1907	1910.10	0.97	-17594	67623	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1318	-9.18	0.60	12	0.47	-209.00	3219.00	4230	20230605	-54.63	1290	20231107	48.76	4230	-54.63	20230605	1290	48.76	20231107	4230	-54.63	20230605	1290	48.76	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
55	20231220	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1908	1	2	0.05	365730447	192332	36.63	1907	1925	1878	2475	1335	1907	1901.56	0.97	-17594	31836	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1311	-9.13	0.59	12	0.28	-209.00	3219.00	4230	20230605	-54.89	1290	20231107	47.91	4230	-54.89	20230605	1290	47.91	20231107	4230	-54.89	20230605	1290	47.91	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
56	20231220	100536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1905	-2	5	-0.10	303885954	159871	30.45	1907	1925	1878	2475	1335	1907	1900.82	0.97	-17594	24856	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1309	-9.11	0.59	12	0.23	-209.00	3219.00	4230	20230605	-54.96	1290	20231107	47.67	4230	-54.96	20230605	1290	47.67	20231107	4230	-54.96	20230605	1290	47.67	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
57	20231220	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1909	2	2	0.10	52322414	27650	5.27	1907	1910	1878	2475	1335	1907	1892.31	0.97	-17594	-3131	1973	1939	1901	1867	1829	1957	1885	343	568	500	1370	1	1	68694776	1311	-9.13	0.59	12	0.04	-209.00	3219.00	4230	20230605	-54.87	1290	20231107	47.98	4230	-54.87	20230605	1290	47.98	20231107	4230	-54.87	20230605	1290	47.98	20231107	1.24	N	057680	500	343 억	664222	N	N	N	N
58	20231219	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1907	-22	5	-1.14	989173102	521056	51.89	1890	1935	1863	2505	1351	1929	1898.38	0.99	0	-1521	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1310	-9.12	0.59	12	0.76	-209.00	3219.00	4230	20230605	-54.92	1290	20231107	47.83	4230	-54.92	20230605	1290	47.83	20231107	4230	-54.92	20230605	1290	47.83	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
59	20231219	150536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1908	-21	5	-1.09	957356556	504339	50.22	1890	1935	1863	2505	1351	1929	1898.24	0.99	0	-2616	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1311	-9.13	0.59	12	0.73	-209.00	3219.00	4230	20230605	-54.89	1290	20231107	47.91	4230	-54.89	20230605	1290	47.91	20231107	4230	-54.89	20230605	1290	47.91	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
60	20231219	140535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1908	-21	5	-1.09	915050951	482089	48.01	1890	1935	1863	2505	1351	1929	1898.10	0.99	0	-7184	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1311	-9.13	0.59	12	0.70	-209.00	3219.00	4230	20230605	-54.89	1290	20231107	47.91	4230	-54.89	20230605	1290	47.91	20231107	4230	-54.89	20230605	1290	47.91	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
61	20231219	130537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1919	-10	5	-0.52	872072275	459653	45.77	1890	1935	1863	2505	1351	1929	1897.24	0.99	0	-9779	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1318	-9.18	0.60	12	0.67	-209.00	3219.00	4230	20230605	-54.63	1290	20231107	48.76	4230	-54.63	20230605	1290	48.76	20231107	4230	-54.63	20230605	1290	48.76	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
62	20231219	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1894	-35	5	-1.81	719243555	379648	37.81	1890	1935	1863	2505	1351	1929	1894.50	0.99	0	-33875	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1301	-9.06	0.59	12	0.55	-209.00	3219.00	4230	20230605	-55.22	1290	20231107	46.82	4230	-55.22	20230605	1290	46.82	20231107	4230	-55.22	20230605	1290	46.82	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
63	20231219	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1904	-25	5	-1.30	632654941	334050	33.27	1890	1935	1863	2505	1351	1929	1893.89	0.99	0	-14449	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1308	-9.11	0.59	12	0.49	-209.00	3219.00	4230	20230605	-54.99	1290	20231107	47.60	4230	-54.99	20230605	1290	47.60	20231107	4230	-54.99	20230605	1290	47.60	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
64	20231219	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1900	-29	5	-1.50	409186443	216918	21.60	1890	1929	1863	2505	1351	1929	1886.36	0.99	0	-43007	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1305	-9.09	0.59	12	0.32	-209.00	3219.00	4230	20230605	-55.08	1290	20231107	47.29	4230	-55.08	20230605	1290	47.29	20231107	4230	-55.08	20230605	1290	47.29	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
65	20231219	090534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1909	-20	5	-1.04	107656912	56637	5.64	1890	1929	1872	2505	1351	1929	1900.82	0.99	0	-2284	2011	1970	1895	1854	1779	1990	1874	343	576	500	1380	1	1	68694776	1311	-9.13	0.59	12	0.08	-209.00	3219.00	4230	20230605	-54.87	1290	20231107	47.98	4230	-54.87	20230605	1290	47.98	20231107	4230	-54.87	20230605	1290	47.98	20231107	1.26	N	057680	500	343 억	683232	N	N	N	N
66	20231218	160533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1929	103	2	5.64	1874435498	994665	208.72	1840	1936	1820	2370	1279	1826	1884.47	0.59	0	278468	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1325	-9.23	0.60	12	1.45	-209.00	3219.00	4230	20230605	-54.40	1290	20231107	49.53	4230	-54.40	20230605	1290	49.53	20231107	4230	-54.40	20230605	1290	49.53	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
67	20231218	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1895	69	2	3.78	1750484023	929957	195.14	1840	1936	1820	2370	1279	1826	1882.33	0.59	0	281829	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1302	-9.07	0.59	12	1.35	-209.00	3219.00	4230	20230605	-55.20	1290	20231107	46.90	4230	-55.20	20230605	1290	46.90	20231107	4230	-55.20	20230605	1290	46.90	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
68	20231218	140532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1887	61	2	3.34	1620415717	861364	180.75	1840	1936	1820	2370	1279	1826	1881.22	0.59	0	256832	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1296	-9.03	0.59	12	1.25	-209.00	3219.00	4230	20230605	-55.39	1290	20231107	46.28	4230	-55.39	20230605	1290	46.28	20231107	4230	-55.39	20230605	1290	46.28	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
69	20231218	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	62	2	3.40	1470586639	781763	164.05	1840	1936	1820	2370	1279	1826	1881.12	0.59	0	247883	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1297	-9.03	0.59	12	1.14	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
70	20231218	120529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1866	40	2	2.19	1378790407	732752	153.76	1840	1936	1820	2370	1279	1826	1881.66	0.59	0	266118	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1282	-8.93	0.58	12	1.07	-209.00	3219.00	4230	20230605	-55.89	1290	20231107	44.65	4230	-55.89	20230605	1290	44.65	20231107	4230	-55.89	20230605	1290	44.65	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
71	20231218	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1875	49	2	2.68	1250057203	663816	139.30	1840	1936	1820	2370	1279	1826	1883.14	0.59	0	253138	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1288	-8.97	0.58	12	0.97	-209.00	3219.00	4230	20230605	-55.67	1290	20231107	45.35	4230	-55.67	20230605	1290	45.35	20231107	4230	-55.67	20230605	1290	45.35	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
72	20231218	100531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1922	96	2	5.26	900574152	478663	100.44	1840	1936	1820	2370	1279	1826	1881.44	0.59	0	173756	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1320	-9.20	0.60	12	0.70	-209.00	3219.00	4230	20230605	-54.56	1290	20231107	48.99	4230	-54.56	20230605	1290	48.99	20231107	4230	-54.56	20230605	1290	48.99	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
73	20231218	090528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1820	-6	5	-0.33	18728061	10262	2.15	1840	1840	1820	2370	1279	1826	1824.99	0.59	0	-7374	1867	1846	1818	1797	1769	1857	1808	343	544	500	1310	1	1	68694776	1250	-8.71	0.57	12	0.01	-209.00	3219.00	4230	20230605	-56.97	1290	20231107	41.09	4230	-56.97	20230605	1290	41.09	20231107	4230	-56.97	20230605	1290	41.09	20231107	1.31	N	057680	500	343 억	408705	N	N	N	N
74	20231215	160529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1826	16	2	0.88	859074336	473503	74.90	1809	1839	1790	2350	1267	1810	1814.29	0.43	0	112893	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1254	-8.74	0.57	12	0.69	-209.00	3219.00	4230	20230605	-56.83	1290	20231107	41.55	4230	-56.83	20230605	1290	41.55	20231107	4230	-56.83	20230605	1290	41.55	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
75	20231215	150532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1824	14	2	0.77	806500524	444723	70.35	1809	1839	1790	2350	1267	1810	1813.49	0.43	0	108229	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1253	-8.73	0.57	12	0.65	-209.00	3219.00	4230	20230605	-56.88	1290	20231107	41.40	4230	-56.88	20230605	1290	41.40	20231107	4230	-56.88	20230605	1290	41.40	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
76	20231215	140532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1816	6	2	0.33	758978290	418591	66.21	1809	1839	1790	2350	1267	1810	1813.17	0.43	0	102819	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1247	-8.69	0.56	12	0.61	-209.00	3219.00	4230	20230605	-57.07	1290	20231107	40.78	4230	-57.07	20230605	1290	40.78	20231107	4230	-57.07	20230605	1290	40.78	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
77	20231215	130528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1822	12	2	0.66	683582281	377221	59.67	1809	1839	1790	2350	1267	1810	1812.15	0.43	0	95727	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1252	-8.72	0.57	12	0.55	-209.00	3219.00	4230	20230605	-56.93	1290	20231107	41.24	4230	-56.93	20230605	1290	41.24	20231107	4230	-56.93	20230605	1290	41.24	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
78	20231215	120529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1811	1	2	0.06	441596136	244565	38.69	1809	1820	1790	2350	1267	1810	1805.64	0.43	0	69942	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1244	-8.67	0.56	12	0.36	-209.00	3219.00	4230	20230605	-57.19	1290	20231107	40.39	4230	-57.19	20230605	1290	40.39	20231107	4230	-57.19	20230605	1290	40.39	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
79	20231215	110525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1799	-11	5	-0.61	376765627	208682	33.01	1809	1820	1790	2350	1267	1810	1805.45	0.43	0	56327	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1236	-8.61	0.56	12	0.30	-209.00	3219.00	4230	20230605	-57.47	1290	20231107	39.46	4230	-57.47	20230605	1290	39.46	20231107	4230	-57.47	20230605	1290	39.46	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
80	20231215	100530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1802	-8	5	-0.44	318559687	176381	27.90	1809	1820	1790	2350	1267	1810	1806.09	0.43	0	40739	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1238	-8.62	0.56	12	0.26	-209.00	3219.00	4230	20230605	-57.40	1290	20231107	39.69	4230	-57.40	20230605	1290	39.69	20231107	4230	-57.40	20230605	1290	39.69	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
81	20231215	090530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1809	-1	5	-0.06	26933236	14943	2.36	1809	1810	1790	2350	1267	1810	1802.40	0.43	0	-2179	1920	1864	1806	1750	1692	1836	1722	343	540	500	1300	1	1	68694776	1243	-8.66	0.56	12	0.02	-209.00	3219.00	4230	20230605	-57.23	1290	20231107	40.23	4230	-57.23	20230605	1290	40.23	20231107	4230	-57.23	20230605	1290	40.23	20231107	1.41	N	057680	500	343 억	295812	N	N	N	N
82	20231214	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1810	0	3	0.00	1133102060	627634	188.78	1851	1862	1748	2350	1267	1810	1805.35	0.48	0	-32683	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1243	-8.66	0.56	12	0.91	-209.00	3219.00	4230	20230605	-57.21	1290	20231107	40.31	4230	-57.21	20230605	1290	40.31	20231107	4230	-57.21	20230605	1290	40.31	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
83	20231214	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1790	-20	5	-1.10	1055913697	584861	175.91	1851	1862	1748	2350	1267	1810	1805.41	0.48	0	-41341	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1230	-8.56	0.56	12	0.85	-209.00	3219.00	4230	20230605	-57.68	1290	20231107	38.76	4230	-57.68	20230605	1290	38.76	20231107	4230	-57.68	20230605	1290	38.76	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
84	20231214	140536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1781	-29	5	-1.60	951161245	526132	158.25	1851	1862	1748	2350	1267	1810	1807.84	0.48	0	-42879	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1223	-8.52	0.55	12	0.77	-209.00	3219.00	4230	20230605	-57.90	1290	20231107	38.06	4230	-57.90	20230605	1290	38.06	20231107	4230	-57.90	20230605	1290	38.06	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
85	20231214	130542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1783	-27	5	-1.49	710902692	391446	117.74	1851	1862	1778	2350	1267	1810	1816.09	0.48	0	-43080	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1225	-8.53	0.55	12	0.57	-209.00	3219.00	4230	20230605	-57.85	1290	20231107	38.22	4230	-57.85	20230605	1290	38.22	20231107	4230	-57.85	20230605	1290	38.22	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
86	20231214	120552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1810	0	3	0.00	521736674	285807	85.96	1851	1862	1800	2350	1267	1810	1825.49	0.48	0	-9982	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1243	-8.66	0.56	12	0.42	-209.00	3219.00	4230	20230605	-57.21	1290	20231107	40.31	4230	-57.21	20230605	1290	40.31	20231107	4230	-57.21	20230605	1290	40.31	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
87	20231214	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1811	1	2	0.06	453294639	247828	74.54	1851	1862	1800	2350	1267	1810	1829.07	0.48	0	-4971	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1244	-8.67	0.56	12	0.36	-209.00	3219.00	4230	20230605	-57.19	1290	20231107	40.39	4230	-57.19	20230605	1290	40.39	20231107	4230	-57.19	20230605	1290	40.39	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
88	20231214	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1809	-1	5	-0.06	356602258	194254	58.43	1851	1862	1803	2350	1267	1810	1835.75	0.48	0	-1748	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1243	-8.66	0.56	12	0.28	-209.00	3219.00	4230	20230605	-57.23	1290	20231107	40.23	4230	-57.23	20230605	1290	40.23	20231107	4230	-57.23	20230605	1290	40.23	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
89	20231214	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	23	2	1.27	84065587	45519	13.69	1851	1857	1832	2350	1267	1810	1846.82	0.48	0	688	1848	1828	1805	1785	1762	1817	1774	343	540	500	1300	1	1	68694776	1259	-8.77	0.57	12	0.07	-209.00	3219.00	4230	20230605	-56.67	1290	20231107	42.09	4230	-56.67	20230605	1290	42.09	20231107	4230	-56.67	20230605	1290	42.09	20231107	1.43	N	057680	500	343 억	331750	N	N	N	N
90	20231213	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1810	2	2	0.11	595316018	330907	40.55	1814	1825	1782	2350	1266	1808	1799.03	0.52	0	-25419	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1243	-8.66	0.56	12	0.48	-209.00	3219.00	4230	20230605	-57.21	1290	20231107	40.31	4230	-57.21	20230605	1290	40.31	20231107	4230	-57.21	20230605	1290	40.31	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
91	20231213	150538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1794	-14	5	-0.77	554227391	308164	37.76	1814	1825	1782	2350	1266	1808	1798.48	0.52	0	-24276	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1232	-8.58	0.56	12	0.45	-209.00	3219.00	4230	20230605	-57.59	1290	20231107	39.07	4230	-57.59	20230605	1290	39.07	20231107	4230	-57.59	20230605	1290	39.07	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
92	20231213	140537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1806	-2	5	-0.11	443263568	246505	30.21	1814	1825	1782	2350	1266	1808	1798.19	0.52	0	-12302	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1241	-8.64	0.56	12	0.36	-209.00	3219.00	4230	20230605	-57.30	1290	20231107	40.00	4230	-57.30	20230605	1290	40.00	20231107	4230	-57.30	20230605	1290	40.00	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
93	20231213	130536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1803	-5	5	-0.28	367796729	204631	25.08	1814	1825	1782	2350	1266	1808	1797.37	0.52	0	-29291	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1239	-8.63	0.56	12	0.30	-209.00	3219.00	4230	20230605	-57.38	1290	20231107	39.77	4230	-57.38	20230605	1290	39.77	20231107	4230	-57.38	20230605	1290	39.77	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
94	20231213	120535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1797	-11	5	-0.61	318615815	177318	21.73	1814	1825	1782	2350	1266	1808	1796.86	0.52	0	-22592	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1234	-8.60	0.56	12	0.26	-209.00	3219.00	4230	20230605	-57.52	1290	20231107	39.30	4230	-57.52	20230605	1290	39.30	20231107	4230	-57.52	20230605	1290	39.30	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
95	20231213	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1791	-17	5	-0.94	282162734	156962	19.23	1814	1825	1782	2350	1266	1808	1797.65	0.52	0	-29966	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1230	-8.57	0.56	12	0.23	-209.00	3219.00	4230	20230605	-57.66	1290	20231107	38.84	4230	-57.66	20230605	1290	38.84	20231107	4230	-57.66	20230605	1290	38.84	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
96	20231213	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1799	-9	5	-0.50	189481465	105144	12.88	1814	1825	1784	2350	1266	1808	1802.11	0.52	0	-24405	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1236	-8.61	0.56	12	0.15	-209.00	3219.00	4230	20230605	-57.47	1290	20231107	39.46	4230	-57.47	20230605	1290	39.46	20231107	4230	-57.47	20230605	1290	39.46	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
97	20231213	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1815	7	2	0.39	31988742	17612	2.16	1814	1825	1810	2350	1266	1808	1816.30	0.52	0	-4751	1886	1847	1819	1780	1752	1833	1766	343	542	500	1300	1	1	68694776	1247	-8.68	0.56	12	0.03	-209.00	3219.00	4230	20230605	-57.09	1290	20231107	40.70	4230	-57.09	20230605	1290	40.70	20231107	4230	-57.09	20230605	1290	40.70	20231107	1.45	N	057680	500	343 억	357226	N	N	N	N
98	20231212	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1808	-61	5	-3.26	1438161188	794048	85.96	1842	1858	1791	2425	1309	1869	1811.18	0.55	0	-18700	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1242	-8.65	0.56	12	1.16	-209.00	3219.00	4230	20230605	-57.26	1290	20231107	40.16	4230	-57.26	20230605	1290	40.16	20231107	4230	-57.26	20230605	1290	40.16	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
99	20231212	150520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1802	-67	5	-3.58	1354391671	747508	80.93	1842	1858	1791	2425	1309	1869	1811.88	0.55	0	-15470	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1238	-8.62	0.56	12	1.09	-209.00	3219.00	4230	20230605	-57.40	1290	20231107	39.69	4230	-57.40	20230605	1290	39.69	20231107	4230	-57.40	20230605	1290	39.69	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
100	20231212	140456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	-69	5	-3.69	1271481901	701427	75.94	1842	1858	1791	2425	1309	1869	1812.71	0.55	0	-11193	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1237	-8.61	0.56	12	1.02	-209.00	3219.00	4230	20230605	-57.45	1290	20231107	39.53	4230	-57.45	20230605	1290	39.53	20231107	4230	-57.45	20230605	1290	39.53	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
101	20231212	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1793	-76	5	-4.07	1117062573	615672	66.65	1842	1858	1791	2425	1309	1869	1814.38	0.55	0	-40152	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1232	-8.58	0.56	12	0.90	-209.00	3219.00	4230	20230605	-57.61	1290	20231107	38.99	4230	-57.61	20230605	1290	38.99	20231107	4230	-57.61	20230605	1290	38.99	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
102	20231212	120452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1797	-72	5	-3.85	981029064	539870	58.45	1842	1858	1792	2425	1309	1869	1817.16	0.55	0	-24726	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1234	-8.60	0.56	12	0.79	-209.00	3219.00	4230	20230605	-57.52	1290	20231107	39.30	4230	-57.52	20230605	1290	39.30	20231107	4230	-57.52	20230605	1290	39.30	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
103	20231212	110459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1816	-53	5	-2.84	645638472	354011	38.33	1842	1858	1810	2425	1309	1869	1823.78	0.55	0	40848	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1247	-8.69	0.56	12	0.52	-209.00	3219.00	4230	20230605	-57.07	1290	20231107	40.78	4230	-57.07	20230605	1290	40.78	20231107	4230	-57.07	20230605	1290	40.78	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
104	20231212	100517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1816	-53	5	-2.84	475566018	260423	28.19	1842	1858	1810	2425	1309	1869	1826.13	0.55	0	20850	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1247	-8.69	0.56	12	0.38	-209.00	3219.00	4230	20230605	-57.07	1290	20231107	40.78	4230	-57.07	20230605	1290	40.78	20231107	4230	-57.07	20230605	1290	40.78	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
105	20231212	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1813	-56	5	-3.00	110116087	60361	6.53	1842	1858	1810	2425	1309	1869	1824.29	0.55	0	-3913	1963	1916	1881	1834	1799	1898	1816	343	556	500	1340	1	1	68694776	1245	-8.67	0.56	12	0.09	-209.00	3219.00	4230	20230605	-57.14	1290	20231107	40.54	4230	-57.14	20230605	1290	40.54	20231107	4230	-57.14	20230605	1290	40.54	20231107	1.45	N	057680	500	343 억	377550	N	N	N	N
106	20231211	160517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1869	-19	5	-1.01	1718610777	920875	101.95	1900	1928	1846	2450	1322	1888	1866.28	0.60	-57292	-92376	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1284	-8.94	0.58	12	1.34	-209.00	3219.00	4230	20230605	-55.82	1290	20231107	44.88	4230	-55.82	20230605	1290	44.88	20231107	4230	-55.82	20230605	1290	44.88	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
107	20231211	150514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1860	-28	5	-1.48	1644822374	881305	97.57	1900	1928	1846	2450	1322	1888	1866.35	0.60	-57292	-94284	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1278	-8.90	0.58	12	1.28	-209.00	3219.00	4230	20230605	-56.03	1290	20231107	44.19	4230	-56.03	20230605	1290	44.19	20231107	4230	-56.03	20230605	1290	44.19	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
108	20231211	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1849	-39	5	-2.07	1491892542	798945	88.45	1900	1928	1847	2450	1322	1888	1867.33	0.60	-57292	-95549	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1270	-8.85	0.57	12	1.16	-209.00	3219.00	4230	20230605	-56.29	1290	20231107	43.33	4230	-56.29	20230605	1290	43.33	20231107	4230	-56.29	20230605	1290	43.33	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
109	20231211	130516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1865	-23	5	-1.22	1167047733	623428	69.02	1900	1928	1848	2450	1322	1888	1871.98	0.60	-57292	-11599	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1281	-8.92	0.58	12	0.91	-209.00	3219.00	4230	20230605	-55.91	1290	20231107	44.57	4230	-55.91	20230605	1290	44.57	20231107	4230	-55.91	20230605	1290	44.57	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
110	20231211	120516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	-35	5	-1.85	1029269235	549204	60.80	1900	1928	1848	2450	1322	1888	1874.11	0.60	-57292	-6025	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1273	-8.87	0.58	12	0.80	-209.00	3219.00	4230	20230605	-56.19	1290	20231107	43.64	4230	-56.19	20230605	1290	43.64	20231107	4230	-56.19	20230605	1290	43.64	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
111	20231211	110514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1871	-17	5	-0.90	793874139	422553	46.78	1900	1928	1848	2450	1322	1888	1878.76	0.60	-57292	34415	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1285	-8.95	0.58	12	0.62	-209.00	3219.00	4230	20230605	-55.77	1290	20231107	45.04	4230	-55.77	20230605	1290	45.04	20231107	4230	-55.77	20230605	1290	45.04	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
112	20231211	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1880	-8	5	-0.42	565463682	301597	33.39	1900	1928	1848	2450	1322	1888	1874.90	0.60	-57292	25745	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1291	-9.00	0.58	12	0.44	-209.00	3219.00	4230	20230605	-55.56	1290	20231107	45.74	4230	-55.56	20230605	1290	45.74	20231107	4230	-55.56	20230605	1290	45.74	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
113	20231211	090511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1891	3	2	0.16	144017883	76047	8.42	1900	1928	1880	2450	1322	1888	1893.80	0.60	-57292	-40523	1986	1937	1871	1822	1756	1961	1846	343	562	500	1350	1	1	68694776	1299	-9.05	0.59	12	0.11	-209.00	3219.00	4230	20230605	-55.30	1290	20231107	46.59	4230	-55.30	20230605	1290	46.59	20231107	4230	-55.30	20230605	1290	46.59	20231107	1.50	N	057680	500	343 억	409009	N	N	N	N
114	20231208	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	0	3	0.00	1669667602	894608	41.19	1875	1920	1805	2450	1322	1888	1866.12	0.60	0	57516	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1297	-9.03	0.59	12	1.30	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
115	20231208	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1886	-2	5	-0.11	1594356171	854678	39.35	1875	1920	1805	2450	1322	1888	1865.25	0.60	0	61093	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1296	-9.02	0.59	12	1.24	-209.00	3219.00	4230	20230605	-55.41	1290	20231107	46.20	4230	-55.41	20230605	1290	46.20	20231107	4230	-55.41	20230605	1290	46.20	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
116	20231208	140509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1870	-18	5	-0.95	1390144937	746113	34.35	1875	1920	1805	2450	1322	1888	1862.94	0.60	0	77778	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1285	-8.95	0.58	12	1.09	-209.00	3219.00	4230	20230605	-55.79	1290	20231107	44.96	4230	-55.79	20230605	1290	44.96	20231107	4230	-55.79	20230605	1290	44.96	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
117	20231208	130509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1858	-30	5	-1.59	1304542500	700296	32.24	1875	1920	1805	2450	1322	1888	1862.58	0.60	0	81317	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1276	-8.89	0.58	12	1.02	-209.00	3219.00	4230	20230605	-56.08	1290	20231107	44.03	4230	-56.08	20230605	1290	44.03	20231107	4230	-56.08	20230605	1290	44.03	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
118	20231208	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1845	-43	5	-2.28	1223031067	656184	30.21	1875	1920	1805	2450	1322	1888	1863.58	0.60	0	63234	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1267	-8.83	0.57	12	0.96	-209.00	3219.00	4230	20230605	-56.38	1290	20231107	43.02	4230	-56.38	20230605	1290	43.02	20231107	4230	-56.38	20230605	1290	43.02	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
119	20231208	110505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1861	-27	5	-1.43	841753959	449365	20.69	1875	1920	1805	2450	1322	1888	1872.96	0.60	0	22091	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1278	-8.90	0.58	12	0.65	-209.00	3219.00	4230	20230605	-56.00	1290	20231107	44.26	4230	-56.00	20230605	1290	44.26	20231107	4230	-56.00	20230605	1290	44.26	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
120	20231208	100512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1864	-24	5	-1.27	661518243	352874	16.25	1875	1920	1805	2450	1322	1888	1874.38	0.60	0	7377	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1280	-8.92	0.58	12	0.51	-209.00	3219.00	4230	20230605	-55.93	1290	20231107	44.50	4230	-55.93	20230605	1290	44.50	20231107	4230	-55.93	20230605	1290	44.50	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
121	20231208	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1852	-36	5	-1.91	164764297	89196	4.11	1875	1880	1805	2450	1322	1888	1843.58	0.60	0	6009	2088	1987	1934	1833	1780	1961	1807	343	562	500	1350	1	1	68694776	1272	-8.86	0.58	12	0.13	-209.00	3219.00	4230	20230605	-56.22	1290	20231107	43.57	4230	-56.22	20230605	1290	43.57	20231107	4230	-56.22	20230605	1290	43.57	20231107	1.54	N	057680	500	343 억	409009	N	N	N	N
122	20231207	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	-162	5	-7.90	4111907999	2143098	44.35	2005	2035	1881	2665	1435	2050	1918.58	0.62	0	-24110	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1297	-9.03	0.59	12	3.12	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
123	20231207	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	-162	5	-7.90	3905339797	2033626	42.08	2005	2035	1881	2665	1435	2050	1920.27	0.62	0	-22606	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1297	-9.03	0.59	12	2.96	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
124	20231207	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1888	-162	5	-7.90	3736699957	1944385	40.23	2005	2035	1881	2665	1435	2050	1921.67	0.62	0	-15620	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1297	-9.03	0.59	12	2.83	-209.00	3219.00	4230	20230605	-55.37	1290	20231107	46.36	4230	-55.37	20230605	1290	46.36	20231107	4230	-55.37	20230605	1290	46.36	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
125	20231207	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1891	-159	5	-7.76	3473211833	1804966	37.35	2005	2035	1881	2665	1435	2050	1924.13	0.62	0	-10108	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1299	-9.05	0.59	12	2.63	-209.00	3219.00	4230	20230605	-55.30	1290	20231107	46.59	4230	-55.30	20230605	1290	46.59	20231107	4230	-55.30	20230605	1290	46.59	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
126	20231207	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1921	-129	5	-6.29	3247111696	1686498	34.90	2005	2035	1881	2665	1435	2050	1925.23	0.62	0	11200	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1320	-9.19	0.60	12	2.46	-209.00	3219.00	4230	20230605	-54.59	1290	20231107	48.91	4230	-54.59	20230605	1290	48.91	20231107	4230	-54.59	20230605	1290	48.91	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
127	20231207	110502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1891	-159	5	-7.76	2960772710	1535814	31.78	2005	2035	1881	2665	1435	2050	1927.68	0.62	0	20340	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1299	-9.05	0.59	12	2.24	-209.00	3219.00	4230	20230605	-55.30	1290	20231107	46.59	4230	-55.30	20230605	1290	46.59	20231107	4230	-55.30	20230605	1290	46.59	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
128	20231207	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1917	-133	5	-6.49	2420341550	1251990	25.91	2005	2035	1881	2665	1435	2050	1933.03	0.62	0	86090	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1317	-9.17	0.60	12	1.82	-209.00	3219.00	4230	20230605	-54.68	1290	20231107	48.60	4230	-54.68	20230605	1290	48.60	20231107	4230	-54.68	20230605	1290	48.60	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
129	20231207	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1972	-78	5	-3.80	473810169	239853	4.96	2005	2035	1959	2665	1435	2050	1974.87	0.62	0	62726	2377	2213	2106	1942	1835	2160	1889	343	615	500	1470	1	1	68694776	1355	-9.44	0.61	12	0.35	-209.00	3219.00	4230	20230605	-53.38	1290	20231107	52.87	4230	-53.38	20230605	1290	52.87	20231107	4230	-53.38	20230605	1290	52.87	20231107	1.52	N	057680	500	343 억	428261	N	N	N	N
130	20231206	160457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2050	-55	5	-2.61	10323015352	4815265	28.69	2245	2270	1999	2735	1475	2105	2143.86	0.34	0	194314	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1408	-9.81	0.64	12	7.01	-209.00	3219.00	4230	20230605	-51.54	1290	20231107	58.91	4230	-51.54	20230605	1290	58.91	20231107	4230	-51.54	20230605	1290	58.91	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
131	20231206	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2055	-50	5	-2.38	10107557387	4710145	28.07	2245	2270	1999	2735	1475	2105	2145.91	0.34	0	198057	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1412	-9.83	0.64	12	6.86	-209.00	3219.00	4230	20230605	-51.42	1290	20231107	59.30	4230	-51.42	20230605	1290	59.30	20231107	4230	-51.42	20230605	1290	59.30	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
132	20231206	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2060	-45	5	-2.14	8583078715	3956482	23.58	2245	2270	2040	2735	1475	2105	2169.37	0.34	0	107286	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1415	-9.86	0.64	12	5.76	-209.00	3219.00	4230	20230605	-51.30	1290	20231107	59.69	4230	-51.30	20230605	1290	59.69	20231107	4230	-51.30	20230605	1290	59.69	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
133	20231206	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2065	-40	5	-1.90	7851430625	3604800	21.48	2245	2270	2040	2735	1475	2105	2178.05	0.34	0	46370	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1419	-9.88	0.64	12	5.25	-209.00	3219.00	4230	20230605	-51.18	1290	20231107	60.08	4230	-51.18	20230605	1290	60.08	20231107	4230	-51.18	20230605	1290	60.08	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
134	20231206	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2090	-15	5	-0.71	7350212455	3363487	20.04	2245	2270	2040	2735	1475	2105	2185.30	0.34	0	-21485	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1436	-10.00	0.65	12	4.90	-209.00	3219.00	4230	20230605	-50.59	1290	20231107	62.02	4230	-50.59	20230605	1290	62.02	20231107	4230	-50.59	20230605	1290	62.02	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
135	20231206	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2140	35	2	1.66	6266755390	2845977	16.96	2245	2270	2130	2735	1475	2105	2201.98	0.34	0	-9416	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1470	-10.24	0.66	12	4.14	-209.00	3219.00	4230	20230605	-49.41	1290	20231107	65.89	4230	-49.41	20230605	1290	65.89	20231107	4230	-49.41	20230605	1290	65.89	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
136	20231206	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2195	90	2	4.28	5287904745	2396089	14.28	2245	2270	2130	2735	1475	2105	2206.90	0.34	0	29358	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1508	-10.50	0.68	12	3.49	-209.00	3219.00	4230	20230605	-48.11	1290	20231107	70.16	4230	-48.11	20230605	1290	70.16	20231107	4230	-48.11	20230605	1290	70.16	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
137	20231206	090503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2170	65	2	3.09	908178680	410970	2.45	2245	2245	2160	2735	1475	2105	2209.89	0.34	0	-14226	2481	2292	2156	1967	1831	2225	1900	343	630	500	1510	5	1	68694776	1491	-10.38	0.67	12	0.60	-209.00	3219.00	4230	20230605	-48.70	1290	20231107	68.22	4230	-48.70	20230605	1290	68.22	20231107	4230	-48.70	20230605	1290	68.22	20231107	1.50	N	057680	500	343 억	236569	N	N	N	N
138	20231205	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2105	85	2	4.21	37045196590	16750358	273.57	2160	2345	2020	2625	1415	2020	2211.96	1.29	0	-740262	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1446	-10.07	0.65	12	24.38	-209.00	3219.00	4230	20230605	-50.24	1290	20231107	63.18	4230	-50.24	20230605	1290	63.18	20231107	4230	-50.24	20230605	1290	63.18	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
139	20231205	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2095	75	2	3.71	36705079705	16588664	270.93	2160	2345	2020	2625	1415	2020	2212.97	1.29	0	-743982	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1439	-10.02	0.65	12	24.15	-209.00	3219.00	4230	20230605	-50.47	1290	20231107	62.40	4230	-50.47	20230605	1290	62.40	20231107	4230	-50.47	20230605	1290	62.40	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
140	20231205	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2130	110	2	5.45	35098782300	15816635	258.32	2160	2345	2090	2625	1415	2020	2219.44	1.29	0	-758103	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1463	-10.19	0.66	12	23.02	-209.00	3219.00	4230	20230605	-49.65	1290	20231107	65.12	4230	-49.65	20230605	1290	65.12	20231107	4230	-49.65	20230605	1290	65.12	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
141	20231205	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2180	160	2	7.92	33818936610	15220969	248.59	2160	2345	2090	2625	1415	2020	2222.21	1.29	0	-770522	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1498	-10.43	0.68	12	22.16	-209.00	3219.00	4230	20230605	-48.46	1290	20231107	68.99	4230	-48.46	20230605	1290	68.99	20231107	4230	-48.46	20230605	1290	68.99	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
142	20231205	120459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2320	300	2	14.85	29971461580	13478847	220.14	2160	2345	2090	2625	1415	2020	2223.99	1.29	0	-738984	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1594	-11.10	0.72	12	19.62	-209.00	3219.00	4230	20230605	-45.15	1290	20231107	79.84	4230	-45.15	20230605	1290	79.84	20231107	4230	-45.15	20230605	1290	79.84	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
143	20231205	110459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	195	2	9.65	22032932395	9997276	163.28	2160	2325	2090	2625	1415	2020	2204.38	1.29	0	-720036	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1522	-10.60	0.69	12	14.55	-209.00	3219.00	4230	20230605	-47.64	1290	20231107	71.71	4230	-47.64	20230605	1290	71.71	20231107	4230	-47.64	20230605	1290	71.71	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
144	20231205	100459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2215	195	2	9.65	12259963780	5613718	91.68	2160	2290	2090	2625	1415	2020	2184.70	1.29	0	-673667	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1522	-10.60	0.69	12	8.17	-209.00	3219.00	4230	20230605	-47.64	1290	20231107	71.71	4230	-47.64	20230605	1290	71.71	20231107	4230	-47.64	20230605	1290	71.71	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
145	20231205	090457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2220	200	2	9.90	3284158005	1482683	24.22	2160	2290	2150	2625	1415	2020	2218.53	1.29	0	-149814	2373	2196	1973	1796	1573	2285	1885	343	605	500	1450	5	1	68694776	1525	-10.62	0.69	12	2.16	-209.00	3219.00	4230	20230605	-47.52	1290	20231107	72.09	4230	-47.52	20230605	1290	72.09	20231107	4230	-47.52	20230605	1290	72.09	20231107	1.51	N	057680	500	343 억	889081	N	N	N	N
146	20231204	160459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2020	260	2	14.77	12270221028	6063628	1268.20	1795	2150	1750	2285	1232	1760	2023.58	0.57	0	544514	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	5	1	68694776	1388	-9.67	0.63	12	8.83	-209.00	3219.00	4230	20230605	-52.25	1290	20231107	56.59	4230	-52.25	20230605	1290	56.59	20231107	4230	-52.25	20230605	1290	56.59	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
147	20231204	150500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2060	300	2	17.05	11696143258	5782420	1209.39	1795	2150	1750	2285	1232	1760	2022.71	0.57	0	534557	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	5	1	68694776	1415	-9.86	0.64	12	8.42	-209.00	3219.00	4230	20230605	-51.30	1290	20231107	59.69	4230	-51.30	20230605	1290	59.69	20231107	4230	-51.30	20230605	1290	59.69	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
148	20231204	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2010	250	2	14.20	9780101430	4853007	1015.00	1795	2150	1750	2285	1232	1760	2015.27	0.57	0	601977	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	5	1	68694776	1381	-9.62	0.62	12	7.06	-209.00	3219.00	4230	20230605	-52.48	1290	20231107	55.81	4230	-52.48	20230605	1290	55.81	20231107	4230	-52.48	20230605	1290	55.81	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
149	20231204	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2050	290	2	16.48	8891098142	4412934	922.96	1795	2150	1750	2285	1232	1760	2014.78	0.57	0	627512	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	5	1	68694776	1408	-9.81	0.64	12	6.42	-209.00	3219.00	4230	20230605	-51.54	1290	20231107	58.91	4230	-51.54	20230605	1290	58.91	20231107	4230	-51.54	20230605	1290	58.91	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
150	20231204	120455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2065	305	2	17.33	6027090477	3047077	637.29	1795	2100	1750	2285	1232	1760	1977.99	0.57	0	429120	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	5	1	68694776	1419	-9.88	0.64	12	4.44	-209.00	3219.00	4230	20230605	-51.18	1290	20231107	60.08	4230	-51.18	20230605	1290	60.08	20231107	4230	-51.18	20230605	1290	60.08	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
151	20231204	110458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1980	220	2	12.50	4202614278	2151416	449.97	1795	2045	1750	2285	1232	1760	1953.42	0.57	0	251954	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	1	1	68694776	1360	-9.47	0.62	12	3.13	-209.00	3219.00	4230	20230605	-53.19	1290	20231107	53.49	4230	-53.19	20230605	1290	53.49	20231107	4230	-53.19	20230605	1290	53.49	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
152	20231204	100457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1998	238	2	13.52	2880609677	1485272	310.64	1795	2045	1750	2285	1232	1760	1939.45	0.57	0	124809	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	1	1	68694776	1373	-9.56	0.62	12	2.16	-209.00	3219.00	4230	20230605	-52.77	1290	20231107	54.88	4230	-52.77	20230605	1290	54.88	20231107	4230	-52.77	20230605	1290	54.88	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
153	20231204	090456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1780	20	2	1.14	85237846	47556	9.95	1795	1845	1769	2285	1232	1760	1792.37	0.57	0	-17531	1883	1821	1788	1726	1693	1805	1710	343	525	500	1260	1	1	68694776	1223	-8.52	0.55	12	0.07	-209.00	3219.00	4230	20230605	-57.92	1290	20231107	37.98	4230	-57.92	20230605	1290	37.98	20231107	4230	-57.92	20230605	1290	37.98	20231107	1.55	N	057680	500	343 억	393086	N	N	N	N
154	20231201	160457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1760	-34	5	-1.90	843774631	471020	102.93	1793	1850	1755	2330	1256	1794	1791.52	0.63	0	-40136	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1209	-8.42	0.55	12	0.69	-209.00	3219.00	4230	20230605	-58.39	1290	20231107	36.43	4230	-58.39	20230605	1290	36.43	20231107	4230	-58.39	20230605	1290	36.43	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
155	20231201	150456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1765	-29	5	-1.62	774236607	431585	94.31	1793	1850	1755	2330	1256	1794	1793.94	0.63	0	-37481	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1212	-8.44	0.55	12	0.63	-209.00	3219.00	4230	20230605	-58.27	1290	20231107	36.82	4230	-58.27	20230605	1290	36.82	20231107	4230	-58.27	20230605	1290	36.82	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
156	20231201	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	-9	5	-0.50	575266660	319046	69.72	1793	1850	1775	2330	1256	1794	1803.08	0.63	0	-8862	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1226	-8.54	0.55	12	0.46	-209.00	3219.00	4230	20230605	-57.80	1290	20231107	38.37	4230	-57.80	20230605	1290	38.37	20231107	4230	-57.80	20230605	1290	38.37	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
157	20231201	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1785	-9	5	-0.50	477305754	264049	57.70	1793	1850	1775	2330	1256	1794	1807.64	0.63	0	-7038	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1226	-8.54	0.55	12	0.38	-209.00	3219.00	4230	20230605	-57.80	1290	20231107	38.37	4230	-57.80	20230605	1290	38.37	20231107	4230	-57.80	20230605	1290	38.37	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
158	20231201	120459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1789	-5	5	-0.28	426759814	235829	51.54	1793	1850	1775	2330	1256	1794	1809.62	0.63	0	7997	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1229	-8.56	0.56	12	0.34	-209.00	3219.00	4230	20230605	-57.71	1290	20231107	38.68	4230	-57.71	20230605	1290	38.68	20231107	4230	-57.71	20230605	1290	38.68	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
159	20231201	110457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1796	2	2	0.11	370774227	204689	44.73	1793	1850	1775	2330	1256	1794	1811.40	0.63	0	5705	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1234	-8.59	0.56	12	0.30	-209.00	3219.00	4230	20230605	-57.54	1290	20231107	39.22	4230	-57.54	20230605	1290	39.22	20231107	4230	-57.54	20230605	1290	39.22	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
160	20231201	100459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1808	14	2	0.78	261903574	144017	31.47	1793	1850	1775	2330	1256	1794	1818.56	0.63	0	6573	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1242	-8.65	0.56	12	0.21	-209.00	3219.00	4230	20230605	-57.26	1290	20231107	40.16	4230	-57.26	20230605	1290	40.16	20231107	4230	-57.26	20230605	1290	40.16	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N
161	20231201	090454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1780	-14	5	-0.78	13177216	7355	1.61	1793	1797	1780	2330	1256	1794	1791.60	0.63	0	-3234	1836	1815	1793	1772	1750	1825	1782	343	536	500	1290	1	1	68694776	1223	-8.52	0.55	12	0.01	-209.00	3219.00	4230	20230605	-57.92	1290	20231107	37.98	4230	-57.92	20230605	1290	37.98	20231107	4230	-57.92	20230605	1290	37.98	20231107	1.54	N	057680	500	343 억	434063	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History