KissMeData/207760/price/prices-20231201.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161039	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
3	20231229	151026	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
4	20231229	141025	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
5	20231229	131026	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
6	20231229	121028	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
7	20231229	110941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
8	20231229	100951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
9	20231229	090951	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1319616606	710720	170.34	1823	1876	1804	2365	1277	1823	1856.70	0.91	31318	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.95	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	683784	N	N	0	N	N
10	20231228	160941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1860	37	2	2.03	1311971646	706615	169.36	1823	1876	1804	2365	1277	1823	1856.70	0.87	0	32340	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1391	44.29	2.04	12	0.94	42.00	912.00	5080	20230103	-63.39	1500	20231020	24.00	5080	-63.39	20230103	1500	24.00	20231020	5080	-63.39	20230103	1500	24.00	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
11	20231228	150949	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1859	36	2	1.97	1200539726	646655	154.98	1823	1876	1804	2365	1277	1823	1856.54	0.87	0	20444	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1390	44.26	2.04	12	0.86	42.00	912.00	5080	20230103	-63.41	1500	20231020	23.93	5080	-63.41	20230103	1500	23.93	20231020	5080	-63.41	20230103	1500	23.93	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
12	20231228	140940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1864	41	2	2.25	1033150733	556502	133.38	1823	1876	1804	2365	1277	1823	1856.51	0.87	0	11733	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1394	44.38	2.04	12	0.74	42.00	912.00	5080	20230103	-63.31	1500	20231020	24.27	5080	-63.31	20230103	1500	24.27	20231020	5080	-63.31	20230103	1500	24.27	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
13	20231228	130940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1865	42	2	2.30	940769956	506934	121.50	1823	1876	1804	2365	1277	1823	1855.80	0.87	0	10119	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1395	44.40	2.04	12	0.68	42.00	912.00	5080	20230103	-63.29	1500	20231020	24.33	5080	-63.29	20230103	1500	24.33	20231020	5080	-63.29	20230103	1500	24.33	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
14	20231228	120943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1857	34	2	1.87	784348732	422738	101.32	1823	1876	1804	2365	1277	1823	1855.40	0.87	0	-10019	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1389	44.21	2.04	12	0.57	42.00	912.00	5080	20230103	-63.44	1500	20231020	23.80	5080	-63.44	20230103	1500	23.80	20231020	5080	-63.44	20230103	1500	23.80	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
15	20231228	110944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1861	38	2	2.08	678215141	365743	87.66	1823	1876	1804	2365	1277	1823	1854.35	0.87	0	-429	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1392	44.31	2.04	12	0.49	42.00	912.00	5080	20230103	-63.37	1500	20231020	24.07	5080	-63.37	20230103	1500	24.07	20231020	5080	-63.37	20230103	1500	24.07	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
16	20231228	100940	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1859	36	2	1.97	334218837	181385	43.47	1823	1866	1804	2365	1277	1823	1842.59	0.87	0	-14718	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1390	44.26	2.04	12	0.24	42.00	912.00	5080	20230103	-63.41	1500	20231020	23.93	5080	-63.41	20230103	1500	23.93	20231020	5080	-63.41	20230103	1500	23.93	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
17	20231228	090946	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1825	2	2	0.11	66380480	36646	8.78	1823	1825	1804	2365	1277	1823	1811.40	0.87	0	7724	1858	1840	1807	1789	1756	1849	1798	75	542	100	1130	1	1	74774372	1365	43.45	2.00	12	0.05	42.00	912.00	5080	20230103	-64.07	1500	20231020	21.67	5080	-64.07	20230103	1500	21.67	20231020	5080	-64.07	20230103	1500	21.67	20231020	4.55	N	207760	100	74 억	652466	N	N	0	N	N
18	20231227	160931	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1823	49	2	2.76	751598891	415073	110.86	1774	1825	1774	2305	1242	1774	1810.73	0.65	0	146998	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1363	43.40	2.00	12	0.56	42.00	912.00	5080	20230103	-64.11	1500	20231020	21.53	5080	-64.11	20230103	1500	21.53	20231020	5080	-64.11	20230103	1500	21.53	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
19	20231227	150945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1822	48	2	2.71	718085094	396683	105.95	1774	1825	1774	2305	1242	1774	1810.22	0.65	0	144929	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1362	43.38	2.00	12	0.53	42.00	912.00	5080	20230103	-64.13	1500	20231020	21.47	5080	-64.13	20230103	1500	21.47	20231020	5080	-64.13	20230103	1500	21.47	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
20	20231227	140941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1819	45	2	2.54	626913581	346546	92.56	1774	1825	1774	2305	1242	1774	1809.03	0.65	0	135192	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1360	43.31	1.99	12	0.46	42.00	912.00	5080	20230103	-64.19	1500	20231020	21.27	5080	-64.19	20230103	1500	21.27	20231020	5080	-64.19	20230103	1500	21.27	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
21	20231227	130932	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1824	50	2	2.82	578176854	319748	85.40	1774	1825	1774	2305	1242	1774	1808.23	0.65	0	129092	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1364	43.43	2.00	12	0.43	42.00	912.00	5080	20230103	-64.09	1500	20231020	21.60	5080	-64.09	20230103	1500	21.60	20231020	5080	-64.09	20230103	1500	21.60	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
22	20231227	120934	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1815	41	2	2.31	525120295	290625	77.62	1774	1823	1774	2305	1242	1774	1806.87	0.65	0	116929	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1357	43.21	1.99	12	0.39	42.00	912.00	5080	20230103	-64.27	1500	20231020	21.00	5080	-64.27	20230103	1500	21.00	20231020	5080	-64.27	20230103	1500	21.00	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
23	20231227	110942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1820	46	2	2.59	430100064	238344	63.66	1774	1822	1774	2305	1242	1774	1804.53	0.65	0	101932	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1361	43.33	2.00	12	0.32	42.00	912.00	5080	20230103	-64.17	1500	20231020	21.33	5080	-64.17	20230103	1500	21.33	20231020	5080	-64.17	20230103	1500	21.33	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
24	20231227	100941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1795	21	2	1.18	182874977	101859	27.21	1774	1813	1774	2305	1242	1774	1795.37	0.65	0	27582	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1342	42.74	1.97	12	0.14	42.00	912.00	5080	20230103	-64.67	1500	20231020	19.67	5080	-64.67	20230103	1500	19.67	20231020	5080	-64.67	20230103	1500	19.67	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
25	20231227	090943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1795	21	2	1.18	42421076	23814	6.36	1774	1795	1774	2305	1242	1774	1781.35	0.65	0	8820	1817	1795	1782	1760	1747	1789	1754	75	531	100	1090	1	1	74774372	1342	42.74	1.97	12	0.03	42.00	912.00	5080	20230103	-64.67	1500	20231020	19.67	5080	-64.67	20230103	1500	19.67	20231020	5080	-64.67	20230103	1500	19.67	20231020	4.55	N	207760	100	74 억	486894	N	N	0	N	N
26	20231226	160942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1774	-23	5	-1.28	659506439	370946	48.50	1797	1804	1769	2335	1258	1797	1777.89	0.65	1318	1691	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1326	42.24	1.95	12	0.50	42.00	912.00	5080	20230103	-65.08	1500	20231020	18.27	5080	-65.08	20230103	1500	18.27	20231020	5080	-65.08	20230103	1500	18.27	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
27	20231226	150941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1778	-19	5	-1.06	614908831	345817	45.21	1797	1804	1769	2335	1258	1797	1778.11	0.65	1318	-3218	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1329	42.33	1.95	12	0.46	42.00	912.00	5080	20230103	-65.00	1500	20231020	18.53	5080	-65.00	20230103	1500	18.53	20231020	5080	-65.00	20230103	1500	18.53	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
28	20231226	140944	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1780	-17	5	-0.95	544563176	306252	40.04	1797	1804	1769	2335	1258	1797	1778.13	0.65	1318	-131	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1331	42.38	1.95	12	0.41	42.00	912.00	5080	20230103	-64.96	1500	20231020	18.67	5080	-64.96	20230103	1500	18.67	20231020	5080	-64.96	20230103	1500	18.67	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
29	20231226	130941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1779	-18	5	-1.00	506978971	285127	37.28	1797	1804	1769	2335	1258	1797	1778.05	0.65	1318	91	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1330	42.36	1.95	12	0.38	42.00	912.00	5080	20230103	-64.98	1500	20231020	18.60	5080	-64.98	20230103	1500	18.60	20231020	5080	-64.98	20230103	1500	18.60	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
30	20231226	120941	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1774	-23	5	-1.28	411499971	231310	30.24	1797	1804	1769	2335	1258	1797	1778.97	0.65	1318	-12120	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1326	42.24	1.95	12	0.31	42.00	912.00	5080	20230103	-65.08	1500	20231020	18.27	5080	-65.08	20230103	1500	18.27	20231020	5080	-65.08	20230103	1500	18.27	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
31	20231226	110945	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1778	-19	5	-1.06	357049756	200658	26.23	1797	1804	1769	2335	1258	1797	1779.36	0.65	1318	-9456	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1329	42.33	1.95	12	0.27	42.00	912.00	5080	20230103	-65.00	1500	20231020	18.53	5080	-65.00	20230103	1500	18.53	20231020	5080	-65.00	20230103	1500	18.53	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
32	20231226	100939	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1779	-18	5	-1.00	291913644	163942	21.43	1797	1804	1769	2335	1258	1797	1780.55	0.65	1318	-9213	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1330	42.36	1.95	12	0.22	42.00	912.00	5080	20230103	-64.98	1500	20231020	18.60	5080	-64.98	20230103	1500	18.60	20231020	5080	-64.98	20230103	1500	18.60	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
33	20231226	090942	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1780	-17	5	-0.95	112620895	62991	8.24	1797	1804	1772	2335	1258	1797	1787.83	0.65	1318	503	1849	1823	1805	1779	1761	1814	1770	75	538	100	1110	1	1	74774372	1331	42.38	1.95	12	0.08	42.00	912.00	5080	20230103	-64.96	1500	20231020	18.67	5080	-64.96	20230103	1500	18.67	20231020	5080	-64.96	20230103	1500	18.67	20231020	4.60	N	207760	100	74 억	485204	N	N	331	N	N
34	20231222	160927	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1797	-34	5	-1.86	1374416690	762954	13.48	1831	1831	1787	2380	1282	1831	1801.44	0.67	573	-18233	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1344	42.79	1.97	12	1.02	42.00	912.00	5080	20230103	-64.63	1500	20231020	19.80	5080	-64.63	20230103	1500	19.80	20231020	5080	-64.63	20230103	1500	19.80	20231020	4.61	N	207760	100	74 억	501623	N	N	331	N	N
35	20231222	150925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1800	-31	5	-1.69	1203939981	667978	11.80	1831	1831	1787	2380	1282	1831	1802.36	0.67	573	-249	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1346	42.86	1.97	12	0.89	42.00	912.00	5080	20230103	-64.57	1500	20231020	20.00	5080	-64.57	20230103	1500	20.00	20231020	5080	-64.57	20230103	1500	20.00	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
36	20231222	140922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1805	-26	5	-1.42	1023633496	567876	10.03	1831	1831	1787	2380	1282	1831	1802.56	0.67	573	20293	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1350	42.98	1.98	12	0.76	42.00	912.00	5080	20230103	-64.47	1500	20231020	20.33	5080	-64.47	20230103	1500	20.33	20231020	5080	-64.47	20230103	1500	20.33	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
37	20231222	130924	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1812	-19	5	-1.04	922858258	512052	9.05	1831	1831	1787	2380	1282	1831	1802.27	0.67	573	29632	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1355	43.14	1.99	12	0.68	42.00	912.00	5080	20230103	-64.33	1500	20231020	20.80	5080	-64.33	20230103	1500	20.80	20231020	5080	-64.33	20230103	1500	20.80	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
38	20231222	120922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1802	-29	5	-1.58	777844936	431827	7.63	1831	1831	1787	2380	1282	1831	1801.28	0.67	573	3845	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1347	42.90	1.98	12	0.58	42.00	912.00	5080	20230103	-64.53	1500	20231020	20.13	5080	-64.53	20230103	1500	20.13	20231020	5080	-64.53	20230103	1500	20.13	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
39	20231222	110921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1805	-26	5	-1.42	680897536	378051	6.68	1831	1831	1787	2380	1282	1831	1801.06	0.67	573	64	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1350	42.98	1.98	12	0.51	42.00	912.00	5080	20230103	-64.47	1500	20231020	20.33	5080	-64.47	20230103	1500	20.33	20231020	5080	-64.47	20230103	1500	20.33	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
40	20231222	100919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1795	-36	5	-1.97	556431642	308943	5.46	1831	1831	1787	2380	1282	1831	1801.07	0.67	573	-19986	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1342	42.74	1.97	12	0.41	42.00	912.00	5080	20230103	-64.67	1500	20231020	19.67	5080	-64.67	20230103	1500	19.67	20231020	5080	-64.67	20230103	1500	19.67	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
41	20231222	090923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1806	-25	5	-1.37	225237098	124421	2.20	1831	1831	1800	2380	1282	1831	1810.26	0.67	573	3948	2051	1940	1866	1755	1681	1996	1811	75	549	100	1130	1	1	74774372	1350	43.00	1.98	12	0.17	42.00	912.00	5080	20230103	-64.45	1500	20231020	20.40	5080	-64.45	20230103	1500	20.40	20231020	5080	-64.45	20230103	1500	20.40	20231020	4.61	N	207760	100	74 억	501623	N	N	10	N	N
42	20231221	160916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1831	21	2	1.16	10607480930	5609348	1016.64	1805	1977	1792	2350	1267	1810	1891.24	0.88	3536	-171941	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1369	43.60	2.01	12	7.50	42.00	912.00	5080	20230103	-63.96	1500	20231020	22.07	5080	-63.96	20230103	1500	22.07	20231020	5080	-63.96	20230103	1500	22.07	20231020	4.65	N	207760	100	74 억	660218	N	N	10	N	N
43	20231221	150919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1870	60	2	3.31	9277440839	4894397	887.06	1805	1977	1792	2350	1267	1810	1895.52	0.88	3536	-188630	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1398	44.52	2.05	12	6.55	42.00	912.00	5080	20230103	-63.19	1500	20231020	24.67	5080	-63.19	20230103	1500	24.67	20231020	5080	-63.19	20230103	1500	24.67	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
44	20231221	140917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1822	12	2	0.66	734972597	404949	73.39	1805	1855	1792	2350	1267	1810	1814.98	0.88	3536	5042	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1362	43.38	2.00	12	0.54	42.00	912.00	5080	20230103	-64.13	1500	20231020	21.47	5080	-64.13	20230103	1500	21.47	20231020	5080	-64.13	20230103	1500	21.47	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
45	20231221	130914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1809	-1	5	-0.06	360295544	200020	36.25	1805	1819	1792	2350	1267	1810	1801.30	0.88	3536	-10272	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1353	43.07	1.98	12	0.27	42.00	912.00	5080	20230103	-64.39	1500	20231020	20.60	5080	-64.39	20230103	1500	20.60	20231020	5080	-64.39	20230103	1500	20.60	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
46	20231221	120921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1800	-10	5	-0.55	291562654	161918	29.35	1805	1819	1792	2350	1267	1810	1800.68	0.88	3536	-12081	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1346	42.86	1.97	12	0.22	42.00	912.00	5080	20230103	-64.57	1500	20231020	20.00	5080	-64.57	20230103	1500	20.00	20231020	5080	-64.57	20230103	1500	20.00	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
47	20231221	110921	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1794	-16	5	-0.88	259281361	143974	26.09	1805	1819	1792	2350	1267	1810	1800.89	0.88	3536	-17970	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1341	42.71	1.97	12	0.19	42.00	912.00	5080	20230103	-64.69	1500	20231020	19.60	5080	-64.69	20230103	1500	19.60	20231020	5080	-64.69	20230103	1500	19.60	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
48	20231221	100916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1802	-8	5	-0.44	97583624	54037	9.79	1805	1819	1801	2350	1267	1810	1805.87	0.88	3536	-4436	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1347	42.90	1.98	12	0.07	42.00	912.00	5080	20230103	-64.53	1500	20231020	20.13	5080	-64.53	20230103	1500	20.13	20231020	5080	-64.53	20230103	1500	20.13	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
49	20231221	090917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1812	2	2	0.11	25688595	14214	2.58	1805	1819	1801	2350	1267	1810	1807.27	0.88	3536	459	1869	1839	1804	1774	1739	1854	1789	75	540	100	1120	1	1	74774372	1355	43.14	1.99	12	0.02	42.00	912.00	5080	20230103	-64.33	1500	20231020	20.80	5080	-64.33	20230103	1500	20.80	20231020	5080	-64.33	20230103	1500	20.80	20231020	4.65	N	207760	100	74 억	660218	N	N	14	N	N
50	20231220	160919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1810	28	2	1.57	995266583	550877	140.90	1789	1834	1769	2315	1248	1782	1806.69	0.92	2969	-24262	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1353	43.10	1.98	12	0.74	42.00	912.00	5080	20230103	-64.37	1500	20231020	20.67	5080	-64.37	20230103	1500	20.67	20231020	5080	-64.37	20230103	1500	20.67	20231020	4.63	N	207760	100	74 억	686384	N	N	14	N	N
51	20231220	151005	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1809	27	2	1.52	978373980	541542	138.51	1789	1834	1769	2315	1248	1782	1806.64	0.92	2969	-22954	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1353	43.07	1.98	12	0.72	42.00	912.00	5080	20230103	-64.39	1500	20231020	20.60	5080	-64.39	20230103	1500	20.60	20231020	5080	-64.39	20230103	1500	20.60	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
52	20231220	141022	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1805	23	2	1.29	940371043	520508	133.13	1789	1834	1769	2315	1248	1782	1806.64	0.92	2969	-22391	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1350	42.98	1.98	12	0.70	42.00	912.00	5080	20230103	-64.47	1500	20231020	20.33	5080	-64.47	20230103	1500	20.33	20231020	5080	-64.47	20230103	1500	20.33	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
53	20231220	131012	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1815	33	2	1.85	864023385	478251	122.33	1789	1834	1769	2315	1248	1782	1806.63	0.92	2969	-18475	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1357	43.21	1.99	12	0.64	42.00	912.00	5080	20230103	-64.27	1500	20231020	21.00	5080	-64.27	20230103	1500	21.00	20231020	5080	-64.27	20230103	1500	21.00	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
54	20231220	120915	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1811	29	2	1.63	752430152	416478	106.53	1789	1834	1769	2315	1248	1782	1806.65	0.92	2969	8236	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1354	43.12	1.99	12	0.56	42.00	912.00	5080	20230103	-64.35	1500	20231020	20.73	5080	-64.35	20230103	1500	20.73	20231020	5080	-64.35	20230103	1500	20.73	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
55	20231220	110918	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1818	36	2	2.02	664749366	368040	94.14	1789	1834	1769	2315	1248	1782	1806.19	0.92	2969	12604	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1359	43.29	1.99	12	0.49	42.00	912.00	5080	20230103	-64.21	1500	20231020	21.20	5080	-64.21	20230103	1500	21.20	20231020	5080	-64.21	20230103	1500	21.20	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
56	20231220	100919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1807	25	2	1.40	415961877	231322	59.17	1789	1818	1769	2315	1248	1782	1798.19	0.92	2969	5936	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1351	43.02	1.98	12	0.31	42.00	912.00	5080	20230103	-64.43	1500	20231020	20.47	5080	-64.43	20230103	1500	20.47	20231020	5080	-64.43	20230103	1500	20.47	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
57	20231220	090916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1779	-3	5	-0.17	86851242	48982	12.53	1789	1789	1769	2315	1248	1782	1773.13	0.92	2969	12121	1800	1791	1773	1764	1746	1795	1768	75	533	100	1100	1	1	74774372	1330	42.36	1.95	12	0.07	42.00	912.00	5080	20230103	-64.98	1500	20231020	18.60	5080	-64.98	20230103	1500	18.60	20231020	5080	-64.98	20230103	1500	18.60	20231020	4.63	N	207760	100	74 억	686384	N	N	811	N	N
58	20231219	160916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1782	18	2	1.02	680595609	384664	274.82	1765	1782	1755	2290	1235	1764	1769.32	0.83	3148	59157	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1332	42.43	1.95	12	0.51	42.00	912.00	5080	20230103	-64.92	1500	20231020	18.80	5080	-64.92	20230103	1500	18.80	20231020	5080	-64.92	20230103	1500	18.80	20231020	4.63	N	207760	100	74 억	623593	N	N	811	N	N
59	20231219	150920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1779	15	2	0.85	643163800	363626	259.79	1765	1781	1755	2290	1235	1764	1768.75	0.83	3148	53870	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1330	42.36	1.95	12	0.49	42.00	912.00	5080	20230103	-64.98	1500	20231020	18.60	5080	-64.98	20230103	1500	18.60	20231020	5080	-64.98	20230103	1500	18.60	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
60	20231219	140914	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1775	11	2	0.62	583575090	330048	235.80	1765	1781	1755	2290	1235	1764	1768.15	0.83	3148	51376	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1327	42.26	1.95	12	0.44	42.00	912.00	5080	20230103	-65.06	1500	20231020	18.33	5080	-65.06	20230103	1500	18.33	20231020	5080	-65.06	20230103	1500	18.33	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
61	20231219	130920	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1775	11	2	0.62	523311761	296091	211.54	1765	1781	1755	2290	1235	1764	1767.40	0.83	3148	52004	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1327	42.26	1.95	12	0.40	42.00	912.00	5080	20230103	-65.06	1500	20231020	18.33	5080	-65.06	20230103	1500	18.33	20231020	5080	-65.06	20230103	1500	18.33	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
62	20231219	120923	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1775	11	2	0.62	508073208	287493	205.40	1765	1781	1755	2290	1235	1764	1767.25	0.83	3148	52318	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1327	42.26	1.95	12	0.38	42.00	912.00	5080	20230103	-65.06	1500	20231020	18.33	5080	-65.06	20230103	1500	18.33	20231020	5080	-65.06	20230103	1500	18.33	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
63	20231219	110919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1770	6	2	0.34	306643142	173474	123.94	1765	1781	1755	2290	1235	1764	1767.66	0.83	3148	43537	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1324	42.14	1.94	12	0.23	42.00	912.00	5080	20230103	-65.16	1500	20231020	18.00	5080	-65.16	20230103	1500	18.00	20231020	5080	-65.16	20230103	1500	18.00	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
64	20231219	100917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1773	9	2	0.51	274813784	155500	111.10	1765	1781	1755	2290	1235	1764	1767.29	0.83	3148	41307	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1326	42.21	1.94	12	0.21	42.00	912.00	5080	20230103	-65.10	1500	20231020	18.20	5080	-65.10	20230103	1500	18.20	20231020	5080	-65.10	20230103	1500	18.20	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
65	20231219	090913	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1757	-7	5	-0.40	17676070	10036	7.17	1765	1767	1757	2290	1235	1764	1761.27	0.83	3148	-2493	1779	1771	1756	1748	1733	1775	1752	75	526	100	1090	1	1	74774372	1314	41.83	1.93	12	0.01	42.00	912.00	5080	20230103	-65.41	1500	20231020	17.13	5080	-65.41	20230103	1500	17.13	20231020	5080	-65.41	20230103	1500	17.13	20231020	4.63	N	207760	100	74 억	623593	N	N	505	N	N
66	20231218	160912	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1764	10	2	0.57	238909924	136462	54.56	1744	1764	1741	2280	1228	1754	1750.74	0.84	582	-8523	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1319	42.00	1.93	12	0.18	42.00	912.00	5080	20230103	-65.28	1500	20231020	17.60	5080	-65.28	20230103	1500	17.60	20231020	5080	-65.28	20230103	1500	17.60	20231020	4.62	N	207760	100	74 억	628904	N	N	505	N	N
67	20231218	150916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1755	1	2	0.06	224118258	128061	51.20	1744	1760	1741	2280	1228	1754	1750.09	0.84	582	-10371	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1312	41.79	1.92	12	0.17	42.00	912.00	5080	20230103	-65.45	1500	20231020	17.00	5080	-65.45	20230103	1500	17.00	20231020	5080	-65.45	20230103	1500	17.00	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
68	20231218	140911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1755	1	2	0.06	194758271	111341	44.52	1744	1760	1741	2280	1228	1754	1749.21	0.84	582	-14501	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1312	41.79	1.92	12	0.15	42.00	912.00	5080	20230103	-65.45	1500	20231020	17.00	5080	-65.45	20230103	1500	17.00	20231020	5080	-65.45	20230103	1500	17.00	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
69	20231218	130911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1751	-3	5	-0.17	152311511	87100	34.82	1744	1760	1741	2280	1228	1754	1748.70	0.84	582	-15725	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1309	41.69	1.92	12	0.12	42.00	912.00	5080	20230103	-65.53	1500	20231020	16.73	5080	-65.53	20230103	1500	16.73	20231020	5080	-65.53	20230103	1500	16.73	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
70	20231218	120906	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1747	-7	5	-0.40	146176115	83593	33.42	1744	1760	1741	2280	1228	1754	1748.66	0.84	582	-15049	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1306	41.60	1.92	12	0.11	42.00	912.00	5080	20230103	-65.61	1500	20231020	16.47	5080	-65.61	20230103	1500	16.47	20231020	5080	-65.61	20230103	1500	16.47	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
71	20231218	110909	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1754	0	3	0.00	118134063	67600	27.03	1744	1760	1741	2280	1228	1754	1747.55	0.84	582	-6745	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1312	41.76	1.92	12	0.09	42.00	912.00	5080	20230103	-65.47	1500	20231020	16.93	5080	-65.47	20230103	1500	16.93	20231020	5080	-65.47	20230103	1500	16.93	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
72	20231218	100907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1751	-3	5	-0.17	46856498	26767	10.70	1744	1760	1744	2280	1228	1754	1750.53	0.84	582	-5286	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1309	41.69	1.92	12	0.04	42.00	912.00	5080	20230103	-65.53	1500	20231020	16.73	5080	-65.53	20230103	1500	16.73	20231020	5080	-65.53	20230103	1500	16.73	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
73	20231218	090905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1754	0	3	0.00	12957087	7395	2.96	1744	1760	1744	2280	1228	1754	1752.14	0.84	582	1114	1784	1769	1747	1732	1710	1776	1739	75	526	100	1080	1	1	74774372	1312	41.76	1.92	12	0.01	42.00	912.00	5080	20230103	-65.47	1500	20231020	16.93	5080	-65.47	20230103	1500	16.93	20231020	5080	-65.47	20230103	1500	16.93	20231020	4.62	N	207760	100	74 억	628904	N	N	16576	N	N
74	20231215	160907	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1754	18	2	1.04	426038429	244448	104.38	1730	1762	1725	2255	1216	1736	1742.86	0.88	1609	12011	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1312	41.76	1.92	12	0.33	42.00	912.00	5080	20230103	-65.47	1500	20231020	16.93	5080	-65.47	20230103	1500	16.93	20231020	8850	-80.18	20221215	1500	16.93	20231020	4.59	N	207760	100	74 억	659620	N	N	16576	N	N
75	20231215	150910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1735	-1	5	-0.06	336481717	193352	82.56	1730	1762	1725	2255	1216	1736	1740.25	0.88	1609	-16568	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1297	41.31	1.90	12	0.26	42.00	912.00	5080	20230103	-65.85	1500	20231020	15.67	5080	-65.85	20230103	1500	15.67	20231020	8850	-80.40	20221215	1500	15.67	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
76	20231215	140910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1734	-2	5	-0.12	274034687	157291	67.16	1730	1762	1725	2255	1216	1736	1742.21	0.88	1609	-13370	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1297	41.29	1.90	12	0.21	42.00	912.00	5080	20230103	-65.87	1500	20231020	15.60	5080	-65.87	20230103	1500	15.60	20231020	8850	-80.41	20221215	1500	15.60	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
77	20231215	130904	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1736	0	3	0.00	237996729	136529	58.30	1730	1762	1725	2255	1216	1736	1743.20	0.88	1609	-4960	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1298	41.33	1.90	12	0.18	42.00	912.00	5080	20230103	-65.83	1500	20231020	15.73	5080	-65.83	20230103	1500	15.73	20231020	8850	-80.38	20221215	1500	15.73	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
78	20231215	120905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1754	18	2	1.04	186372886	106895	45.64	1730	1762	1725	2255	1216	1736	1743.51	0.88	1609	7040	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1312	41.76	1.92	12	0.14	42.00	912.00	5080	20230103	-65.47	1500	20231020	16.93	5080	-65.47	20230103	1500	16.93	20231020	8850	-80.18	20221215	1500	16.93	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
79	20231215	110901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1753	17	2	0.98	143365579	82393	35.18	1730	1753	1725	2255	1216	1736	1740.02	0.88	1609	8391	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1311	41.74	1.92	12	0.11	42.00	912.00	5080	20230103	-65.49	1500	20231020	16.87	5080	-65.49	20230103	1500	16.87	20231020	8850	-80.19	20221215	1500	16.87	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
80	20231215	100905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1746	10	2	0.58	107968361	62147	26.54	1730	1750	1725	2255	1216	1736	1737.31	0.88	1609	8923	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1306	41.57	1.91	12	0.08	42.00	912.00	5080	20230103	-65.63	1500	20231020	16.40	5080	-65.63	20230103	1500	16.40	20231020	8850	-80.27	20221215	1500	16.40	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
81	20231215	090910	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1732	-4	5	-0.23	41750314	24132	10.30	1730	1750	1725	2255	1216	1736	1730.08	0.88	1609	2037	1788	1762	1749	1723	1710	1755	1716	75	519	100	1070	1	1	74774372	1295	41.24	1.90	12	0.03	42.00	912.00	5080	20230103	-65.91	1500	20231020	15.47	5080	-65.91	20230103	1500	15.47	20231020	8850	-80.43	20221215	1500	15.47	20231020	4.59	N	207760	100	74 억	659620	N	N	0	N	N
82	20231214	160901	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1736	-5	5	-0.29	410082350	233768	46.16	1742	1775	1736	2260	1219	1741	1754.23	0.90	195	-15436	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1298	41.33	1.90	12	0.31	42.00	912.00	5080	20230103	-65.83	1500	20231020	15.73	5080	-65.83	20230103	1500	15.73	20231020	8850	-80.38	20221215	1500	15.73	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
83	20231214	150933	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1741	0	3	0.00	379730218	216286	42.71	1742	1775	1739	2260	1219	1741	1755.69	0.90	195	-15989	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1302	41.45	1.91	12	0.29	42.00	912.00	5080	20230103	-65.73	1500	20231020	16.07	5080	-65.73	20230103	1500	16.07	20231020	8850	-80.33	20221215	1500	16.07	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
84	20231214	140905	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1755	14	2	0.80	269143811	152967	30.20	1742	1775	1742	2260	1219	1741	1759.49	0.90	195	-9568	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1312	41.79	1.92	12	0.20	42.00	912.00	5080	20230103	-65.45	1500	20231020	17.00	5080	-65.45	20230103	1500	17.00	20231020	8850	-80.17	20221215	1500	17.00	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
85	20231214	130930	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1755	14	2	0.80	242835081	137964	27.24	1742	1775	1742	2260	1219	1741	1760.13	0.90	195	1244	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1312	41.79	1.92	12	0.18	42.00	912.00	5080	20230103	-65.45	1500	20231020	17.00	5080	-65.45	20230103	1500	17.00	20231020	8850	-80.17	20221215	1500	17.00	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
86	20231214	120943	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1751	10	2	0.57	228132213	129570	25.58	1742	1775	1742	2260	1219	1741	1760.69	0.90	195	3670	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1309	41.69	1.92	12	0.17	42.00	912.00	5080	20230103	-65.53	1500	20231020	16.73	5080	-65.53	20230103	1500	16.73	20231020	8850	-80.21	20221215	1500	16.73	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
87	20231214	110916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1765	24	2	1.38	185746520	105420	20.82	1742	1775	1742	2260	1219	1741	1761.97	0.90	195	14709	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1320	42.02	1.94	12	0.14	42.00	912.00	5080	20230103	-65.26	1500	20231020	17.67	5080	-65.26	20230103	1500	17.67	20231020	8850	-80.06	20221215	1500	17.67	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
88	20231214	100855	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1766	25	2	1.44	151318374	85868	16.96	1742	1775	1742	2260	1219	1741	1762.22	0.90	195	20794	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1321	42.05	1.94	12	0.11	42.00	912.00	5080	20230103	-65.24	1500	20231020	17.73	5080	-65.24	20230103	1500	17.73	20231020	8850	-80.05	20221215	1500	17.73	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
89	20231214	090834	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1759	18	2	1.03	32871569	18788	3.71	1742	1760	1742	2260	1219	1741	1749.60	0.90	195	9377	1820	1780	1759	1719	1698	1770	1709	75	519	100	1070	1	1	74774372	1315	41.88	1.93	12	0.03	42.00	912.00	5080	20230103	-65.37	1500	20231020	17.27	5080	-65.37	20230103	1500	17.27	20231020	8850	-80.12	20221215	1500	17.27	20231020	4.54	N	207760	100	74 억	672460	N	N	17	N	N
90	20231213	160900	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1741	-56	5	-3.12	878059637	499647	215.08	1799	1799	1738	2335	1258	1797	1757.36	1.00	193	-76835	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1302	41.45	1.91	12	0.67	42.00	912.00	5080	20230103	-65.73	1500	20231020	16.07	5080	-65.73	20230103	1500	16.07	20231020	8850	-80.33	20221215	1500	16.07	20231020	4.43	N	207760	100	74 억	748870	N	N	17	N	N
91	20231213	150919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1740	-57	5	-3.17	841996538	478918	206.15	1799	1799	1739	2335	1258	1797	1758.12	1.00	193	-76502	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1301	41.43	1.91	12	0.64	42.00	912.00	5080	20230103	-65.75	1500	20231020	16.00	5080	-65.75	20230103	1500	16.00	20231020	8850	-80.34	20221215	1500	16.00	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
92	20231213	140917	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1754	-43	5	-2.39	633685786	359629	154.81	1799	1799	1750	2335	1258	1797	1762.05	1.00	193	-67880	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1312	41.76	1.92	12	0.48	42.00	912.00	5080	20230103	-65.47	1500	20231020	16.93	5080	-65.47	20230103	1500	16.93	20231020	8850	-80.18	20221215	1500	16.93	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
93	20231213	130922	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1755	-42	5	-2.34	597044849	338762	145.82	1799	1799	1750	2335	1258	1797	1762.43	1.00	193	-61194	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1312	41.79	1.92	12	0.45	42.00	912.00	5080	20230103	-65.45	1500	20231020	17.00	5080	-65.45	20230103	1500	17.00	20231020	8850	-80.17	20221215	1500	17.00	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
94	20231213	120916	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1754	-43	5	-2.39	549420751	311606	134.13	1799	1799	1750	2335	1258	1797	1763.19	1.00	193	-57573	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1312	41.76	1.92	12	0.42	42.00	912.00	5080	20230103	-65.47	1500	20231020	16.93	5080	-65.47	20230103	1500	16.93	20231020	8850	-80.18	20221215	1500	16.93	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
95	20231213	110919	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1755	-42	5	-2.34	512219462	290376	125.00	1799	1799	1750	2335	1258	1797	1763.99	1.00	193	-55636	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1312	41.79	1.92	12	0.39	42.00	912.00	5080	20230103	-65.45	1500	20231020	17.00	5080	-65.45	20230103	1500	17.00	20231020	8850	-80.17	20221215	1500	17.00	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
96	20231213	100925	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1757	-40	5	-2.23	384269064	217390	93.58	1799	1799	1756	2335	1258	1797	1767.65	1.00	193	-44506	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1314	41.83	1.93	12	0.29	42.00	912.00	5080	20230103	-65.41	1500	20231020	17.13	5080	-65.41	20230103	1500	17.13	20231020	8850	-80.15	20221215	1500	17.13	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
97	20231213	090911	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1789	-8	5	-0.45	34164070	19074	8.21	1799	1799	1782	2335	1258	1797	1791.13	1.00	193	-9750	1852	1824	1806	1778	1760	1815	1769	75	538	100	1110	1	1	74774372	1338	42.60	1.96	12	0.03	42.00	912.00	5080	20230103	-64.78	1500	20231020	19.27	5080	-64.78	20230103	1500	19.27	20231020	8850	-79.79	20221215	1500	19.27	20231020	4.43	N	207760	100	74 억	748870	N	N	0	N	N
98	20231212	160841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1797	-24	5	-1.32	408435110	227206	61.35	1822	1834	1788	2365	1275	1821	1797.52	1.07	0	-48891	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1344	42.79	1.97	12	0.30	42.00	912.00	5080	20230103	-64.63	1500	20231020	19.80	5080	-64.63	20230103	1500	19.80	20231020	8850	-79.69	20221215	1500	19.80	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
99	20231212	150848	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1794	-27	5	-1.48	387807101	215718	58.25	1822	1834	1788	2365	1275	1821	1797.62	1.07	0	-48982	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1341	42.71	1.97	12	0.29	42.00	912.00	5080	20230103	-64.69	1500	20231020	19.60	5080	-64.69	20230103	1500	19.60	20231020	8850	-79.73	20221215	1500	19.60	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
100	20231212	140802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1793	-28	5	-1.54	326673420	181667	49.05	1822	1834	1788	2365	1275	1821	1798.05	1.07	0	-43015	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1341	42.69	1.97	12	0.24	42.00	912.00	5080	20230103	-64.70	1500	20231020	19.53	5080	-64.70	20230103	1500	19.53	20231020	8850	-79.74	20221215	1500	19.53	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
101	20231212	130806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1798	-23	5	-1.26	304110178	169092	45.66	1822	1834	1788	2365	1275	1821	1798.33	1.07	0	-37012	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1344	42.81	1.97	12	0.23	42.00	912.00	5080	20230103	-64.61	1500	20231020	19.87	5080	-64.61	20230103	1500	19.87	20231020	8850	-79.68	20221215	1500	19.87	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
102	20231212	120756	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1794	-27	5	-1.48	282935707	157287	42.47	1822	1834	1788	2365	1275	1821	1798.68	1.07	0	-35774	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1341	42.71	1.97	12	0.21	42.00	912.00	5080	20230103	-64.69	1500	20231020	19.60	5080	-64.69	20230103	1500	19.60	20231020	8850	-79.73	20221215	1500	19.60	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
103	20231212	110810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1792	-29	5	-1.59	255477563	141968	38.33	1822	1834	1788	2365	1275	1821	1799.36	1.07	0	-34315	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1340	42.67	1.96	12	0.19	42.00	912.00	5080	20230103	-64.72	1500	20231020	19.47	5080	-64.72	20230103	1500	19.47	20231020	8850	-79.75	20221215	1500	19.47	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
104	20231212	100841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1795	-26	5	-1.43	191253488	106112	28.65	1822	1834	1788	2365	1275	1821	1802.16	1.07	0	-34700	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1342	42.74	1.97	12	0.14	42.00	912.00	5080	20230103	-64.67	1500	20231020	19.67	5080	-64.67	20230103	1500	19.67	20231020	8850	-79.72	20221215	1500	19.67	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
105	20231212	090840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1828	7	2	0.38	12541038	6883	1.86	1822	1832	1818	2365	1275	1821	1822.25	1.07	0	-3783	1877	1849	1832	1804	1787	1840	1795	75	544	100	1120	1	1	74774372	1367	43.52	2.00	12	0.01	42.00	912.00	5080	20230103	-64.02	1500	20231020	21.87	5080	-64.02	20230103	1500	21.87	20231020	8850	-79.34	20221215	1500	21.87	20231020	4.54	N	207760	100	74 억	797928	N	N	0	N	N
106	20231211	160844	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1821	-5	5	-0.27	675453157	368660	71.37	1840	1860	1815	2370	1279	1826	1832.19	1.06	-11488	-5693	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1362	43.36	2.00	12	0.49	42.00	912.00	5080	20230103	-64.15	1500	20231020	21.40	5080	-64.15	20230103	1500	21.40	20231020	8850	-79.42	20221215	1500	21.40	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
107	20231211	150841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1827	1	2	0.05	646271210	352642	68.27	1840	1860	1815	2370	1279	1826	1832.66	1.06	-11488	-6608	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1366	43.50	2.00	12	0.47	42.00	912.00	5080	20230103	-64.04	1500	20231020	21.80	5080	-64.04	20230103	1500	21.80	20231020	8850	-79.36	20221215	1500	21.80	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
108	20231211	140840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1828	2	2	0.11	605381344	330243	63.93	1840	1860	1815	2370	1279	1826	1833.14	1.06	-11488	-7587	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1367	43.52	2.00	12	0.44	42.00	912.00	5080	20230103	-64.02	1500	20231020	21.87	5080	-64.02	20230103	1500	21.87	20231020	8850	-79.34	20221215	1500	21.87	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
109	20231211	130840	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1826	0	3	0.00	556134751	303228	58.70	1840	1860	1815	2370	1279	1826	1834.05	1.06	-11488	-19929	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1365	43.48	2.00	12	0.41	42.00	912.00	5080	20230103	-64.06	1500	20231020	21.73	5080	-64.06	20230103	1500	21.73	20231020	8850	-79.37	20221215	1500	21.73	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
110	20231211	120841	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1815	-11	5	-0.60	487190506	265391	51.38	1840	1860	1815	2370	1279	1826	1835.75	1.06	-11488	-19774	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1357	43.21	1.99	12	0.35	42.00	912.00	5080	20230103	-64.27	1500	20231020	21.00	5080	-64.27	20230103	1500	21.00	20231020	8850	-79.49	20221215	1500	21.00	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
111	20231211	110836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1827	1	2	0.05	317878041	172596	33.41	1840	1860	1826	2370	1279	1826	1841.75	1.06	-11488	1793	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1366	43.50	2.00	12	0.23	42.00	912.00	5080	20230103	-64.04	1500	20231020	21.80	5080	-64.04	20230103	1500	21.80	20231020	8850	-79.36	20221215	1500	21.80	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
112	20231211	100836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1835	9	2	0.49	247442921	134127	25.97	1840	1860	1832	2370	1279	1826	1844.84	1.06	-11488	5388	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1372	43.69	2.01	12	0.18	42.00	912.00	5080	20230103	-63.88	1500	20231020	22.33	5080	-63.88	20230103	1500	22.33	20231020	8850	-79.27	20221215	1500	22.33	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
113	20231211	090836	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1845	19	2	1.04	100014699	54096	10.47	1840	1860	1832	2370	1279	1826	1848.84	1.06	-11488	3458	1884	1854	1838	1808	1792	1847	1801	75	544	100	1130	1	1	74774372	1380	43.93	2.02	12	0.07	42.00	912.00	5080	20230103	-63.68	1500	20231020	23.00	5080	-63.68	20230103	1500	23.00	20231020	8850	-79.15	20221215	1500	23.00	20231020	4.52	N	207760	100	74 억	792087	N	N	504	N	N
114	20231208	160827	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1826	-6	5	-0.33	945923556	515399	93.97	1832	1868	1822	2380	1283	1832	1835.33	1.06	0	11128	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1365	43.48	2.00	12	0.69	42.00	912.00	5080	20230103	-64.06	1500	20231020	21.73	5080	-64.06	20230103	1500	21.73	20231020	8850	-79.37	20221215	1500	21.73	20231020	4.59	N	207760	100	74 억	792087	N	N	504	N	N
115	20231208	150831	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1831	-1	5	-0.05	889049495	484262	88.29	1832	1868	1825	2380	1283	1832	1835.89	1.06	0	9649	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1369	43.60	2.01	12	0.65	42.00	912.00	5080	20230103	-63.96	1500	20231020	22.07	5080	-63.96	20230103	1500	22.07	20231020	8850	-79.31	20221215	1500	22.07	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
116	20231208	140829	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1834	2	2	0.11	824041137	448731	81.81	1832	1868	1825	2380	1283	1832	1836.38	1.06	0	-1437	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1371	43.67	2.01	12	0.60	42.00	912.00	5080	20230103	-63.90	1500	20231020	22.27	5080	-63.90	20230103	1500	22.27	20231020	8850	-79.28	20221215	1500	22.27	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
117	20231208	130828	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1833	1	2	0.05	771180756	419826	76.54	1832	1868	1826	2380	1283	1832	1836.91	1.06	0	-5073	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1371	43.64	2.01	12	0.56	42.00	912.00	5080	20230103	-63.92	1500	20231020	22.20	5080	-63.92	20230103	1500	22.20	20231020	8850	-79.29	20221215	1500	22.20	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
118	20231208	120825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1831	-1	5	-0.05	546250480	297118	54.17	1832	1868	1826	2380	1283	1832	1838.50	1.06	0	569	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1369	43.60	2.01	12	0.40	42.00	912.00	5080	20230103	-63.96	1500	20231020	22.07	5080	-63.96	20230103	1500	22.07	20231020	8850	-79.31	20221215	1500	22.07	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
119	20231208	110822	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1837	5	2	0.27	431125889	234197	42.70	1832	1868	1827	2380	1283	1832	1840.87	1.06	0	789	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1374	43.74	2.01	12	0.31	42.00	912.00	5080	20230103	-63.84	1500	20231020	22.47	5080	-63.84	20230103	1500	22.47	20231020	8850	-79.24	20221215	1500	22.47	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
120	20231208	100832	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1835	3	2	0.16	358472753	194581	35.48	1832	1868	1827	2380	1283	1832	1842.28	1.06	0	-181	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1372	43.69	2.01	12	0.26	42.00	912.00	5080	20230103	-63.88	1500	20231020	22.33	5080	-63.88	20230103	1500	22.33	20231020	8850	-79.27	20221215	1500	22.33	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
121	20231208	090820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1854	22	2	1.20	124894942	67621	12.33	1832	1868	1830	2380	1283	1832	1846.98	1.06	0	11686	1896	1864	1837	1805	1778	1850	1791	75	548	100	1130	1	1	74774372	1386	44.14	2.03	12	0.09	42.00	912.00	5080	20230103	-63.50	1500	20231020	23.60	5080	-63.50	20230103	1500	23.60	20231020	8850	-79.05	20221215	1500	23.60	20231020	4.59	N	207760	100	74 억	792087	N	N	0	N	N
122	20231207	160825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1832	-13	5	-0.70	998375073	543763	35.22	1862	1869	1810	2395	1292	1845	1836.05	1.10	0	-29135	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1370	43.62	2.01	12	0.73	42.00	912.00	5080	20230103	-63.94	1500	20231020	22.13	5080	-63.94	20230103	1500	22.13	20231020	8850	-79.30	20221215	1500	22.13	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
123	20231207	150826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1826	-19	5	-1.03	964373361	525211	34.02	1862	1869	1810	2395	1292	1845	1836.16	1.10	0	-29531	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1365	43.48	2.00	12	0.70	42.00	912.00	5080	20230103	-64.06	1500	20231020	21.73	5080	-64.06	20230103	1500	21.73	20231020	8850	-79.37	20221215	1500	21.73	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
124	20231207	140821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1845	0	3	0.00	859050285	467825	30.30	1862	1869	1810	2395	1292	1845	1836.26	1.10	0	-15700	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1380	43.93	2.02	12	0.63	42.00	912.00	5080	20230103	-63.68	1500	20231020	23.00	5080	-63.68	20230103	1500	23.00	20231020	8850	-79.15	20221215	1500	23.00	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
125	20231207	130820	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1833	-12	5	-0.65	758560635	413329	26.77	1862	1869	1810	2395	1292	1845	1835.25	1.10	0	-30034	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1371	43.64	2.01	12	0.55	42.00	912.00	5080	20230103	-63.92	1500	20231020	22.20	5080	-63.92	20230103	1500	22.20	20231020	8850	-79.29	20221215	1500	22.20	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
126	20231207	120823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1825	-20	5	-1.08	710833505	387296	25.09	1862	1869	1810	2395	1292	1845	1835.38	1.10	0	-33204	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1365	43.45	2.00	12	0.52	42.00	912.00	5080	20230103	-64.07	1500	20231020	21.67	5080	-64.07	20230103	1500	21.67	20231020	8850	-79.38	20221215	1500	21.67	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
127	20231207	110818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1816	-29	5	-1.57	642867127	349999	22.67	1862	1869	1810	2395	1292	1845	1836.77	1.10	0	-35536	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1358	43.24	1.99	12	0.47	42.00	912.00	5080	20230103	-64.25	1500	20231020	21.07	5080	-64.25	20230103	1500	21.07	20231020	8850	-79.48	20221215	1500	21.07	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
128	20231207	100815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1828	-17	5	-0.92	475584684	258099	16.72	1862	1869	1825	2395	1292	1845	1842.64	1.10	0	-41977	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1367	43.52	2.00	12	0.35	42.00	912.00	5080	20230103	-64.02	1500	20231020	21.87	5080	-64.02	20230103	1500	21.87	20231020	8850	-79.34	20221215	1500	21.87	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
129	20231207	090823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1853	8	2	0.43	217542406	117597	7.62	1862	1869	1826	2395	1292	1845	1849.90	1.10	0	-13990	1956	1900	1844	1788	1732	1928	1816	75	550	100	1140	1	1	74774372	1386	44.12	2.03	12	0.16	42.00	912.00	5080	20230103	-63.52	1500	20231020	23.53	5080	-63.52	20230103	1500	23.53	20231020	8850	-79.06	20221215	1500	23.53	20231020	4.57	N	207760	100	74 억	825955	N	N	41	N	N
130	20231206	160812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1845	59	2	3.30	2844165219	1539616	248.13	1791	1900	1788	2320	1251	1786	1847.32	1.07	0	28082	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1380	43.93	2.02	12	2.06	42.00	912.00	5080	20230103	-63.68	1500	20231020	23.00	5080	-63.68	20230103	1500	23.00	20231020	8850	-79.15	20221215	1500	23.00	20231020	4.66	N	207760	100	74 억	799052	N	N	41	N	N
131	20231206	150826	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1835	49	2	2.74	2742431565	1484302	239.22	1791	1900	1788	2320	1251	1786	1847.62	1.07	0	13629	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1372	43.69	2.01	12	1.99	42.00	912.00	5080	20230103	-63.88	1500	20231020	22.33	5080	-63.88	20230103	1500	22.33	20231020	8850	-79.27	20221215	1500	22.33	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
132	20231206	140823	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1817	31	2	1.74	714627279	394354	63.56	1791	1830	1788	2320	1251	1786	1812.15	1.07	0	90688	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1359	43.26	1.99	12	0.53	42.00	912.00	5080	20230103	-64.23	1500	20231020	21.13	5080	-64.23	20230103	1500	21.13	20231020	8850	-79.47	20221215	1500	21.13	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
133	20231206	130814	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1813	27	2	1.51	559457421	308853	49.78	1791	1830	1788	2320	1251	1786	1811.40	1.07	0	58195	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1356	43.17	1.99	12	0.41	42.00	912.00	5080	20230103	-64.31	1500	20231020	20.87	5080	-64.31	20230103	1500	20.87	20231020	8850	-79.51	20221215	1500	20.87	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
134	20231206	120811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1811	25	2	1.40	501802046	276987	44.64	1791	1830	1788	2320	1251	1786	1811.64	1.07	0	47768	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1354	43.12	1.99	12	0.37	42.00	912.00	5080	20230103	-64.35	1500	20231020	20.73	5080	-64.35	20230103	1500	20.73	20231020	8850	-79.54	20221215	1500	20.73	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
135	20231206	110825	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1816	30	2	1.68	443461727	244814	39.46	1791	1830	1788	2320	1251	1786	1811.42	1.07	0	48686	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1358	43.24	1.99	12	0.33	42.00	912.00	5080	20230103	-64.25	1500	20231020	21.07	5080	-64.25	20230103	1500	21.07	20231020	8850	-79.48	20221215	1500	21.07	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
136	20231206	100815	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1812	26	2	1.46	316699907	174638	28.15	1791	1830	1788	2320	1251	1786	1813.47	1.07	0	51051	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1355	43.14	1.99	12	0.23	42.00	912.00	5080	20230103	-64.33	1500	20231020	20.80	5080	-64.33	20230103	1500	20.80	20231020	8850	-79.53	20221215	1500	20.80	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
137	20231206	090817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1789	3	2	0.17	12110702	6755	1.09	1791	1797	1788	2320	1251	1786	1792.85	1.07	0	-2508	1850	1817	1799	1766	1748	1809	1758	75	534	100	1100	1	1	74774372	1338	42.60	1.96	12	0.01	42.00	912.00	5080	20230103	-64.78	1500	20231020	19.27	5080	-64.78	20230103	1500	19.27	20231020	8850	-79.79	20221215	1500	19.27	20231020	4.66	N	207760	100	74 억	799052	N	N	63	N	N
138	20231205	160821	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1786	-18	5	-1.00	1109120743	614180	65.28	1800	1832	1781	2345	1263	1804	1805.96	1.20	0	-101566	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1335	42.52	1.96	12	0.82	42.00	912.00	5080	20230103	-64.84	1500	20231020	19.07	5080	-64.84	20230103	1500	19.07	20231020	8850	-79.82	20221215	1500	19.07	20231020	4.63	N	207760	100	74 억	900420	N	N	63	N	N
139	20231205	150817	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1788	-16	5	-0.89	1047025925	579397	61.58	1800	1832	1785	2345	1263	1804	1807.10	1.20	0	-105607	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1337	42.57	1.96	12	0.77	42.00	912.00	5080	20230103	-64.80	1500	20231020	19.20	5080	-64.80	20230103	1500	19.20	20231020	8850	-79.80	20221215	1500	19.20	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
140	20231205	140818	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1804	0	3	0.00	913580800	504931	53.67	1800	1832	1794	2345	1263	1804	1809.32	1.20	0	-73510	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1349	42.95	1.98	12	0.68	42.00	912.00	5080	20230103	-64.49	1500	20231020	20.27	5080	-64.49	20230103	1500	20.27	20231020	8850	-79.62	20221215	1500	20.27	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
141	20231205	130813	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1803	-1	5	-0.06	802878810	443363	47.12	1800	1832	1797	2345	1263	1804	1810.88	1.20	0	-36222	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1348	42.93	1.98	12	0.59	42.00	912.00	5080	20230103	-64.51	1500	20231020	20.20	5080	-64.51	20230103	1500	20.20	20231020	8850	-79.63	20221215	1500	20.20	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
142	20231205	120811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1812	8	2	0.44	607371413	335533	35.66	1800	1832	1797	2345	1263	1804	1810.17	1.20	0	-14291	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1355	43.14	1.99	12	0.45	42.00	912.00	5080	20230103	-64.33	1500	20231020	20.80	5080	-64.33	20230103	1500	20.80	20231020	8850	-79.53	20221215	1500	20.80	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
143	20231205	110812	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1808	4	2	0.22	539859091	298264	31.70	1800	1832	1797	2345	1263	1804	1810.00	1.20	0	-12546	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1352	43.05	1.98	12	0.40	42.00	912.00	5080	20230103	-64.41	1500	20231020	20.53	5080	-64.41	20230103	1500	20.53	20231020	8850	-79.57	20221215	1500	20.53	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
144	20231205	100816	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1812	8	2	0.44	376022747	207869	22.09	1800	1832	1797	2345	1263	1804	1808.94	1.20	0	-9551	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1355	43.14	1.99	12	0.28	42.00	912.00	5080	20230103	-64.33	1500	20231020	20.80	5080	-64.33	20230103	1500	20.80	20231020	8850	-79.53	20221215	1500	20.80	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
145	20231205	090810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1815	11	2	0.61	94380459	51928	5.52	1800	1832	1800	2345	1263	1804	1817.53	1.20	0	-5655	1915	1859	1804	1748	1693	1887	1776	75	541	100	1110	1	1	74774372	1357	43.21	1.99	12	0.07	42.00	912.00	5080	20230103	-64.27	1500	20231020	21.00	5080	-64.27	20230103	1500	21.00	20231020	8850	-79.49	20221215	1500	21.00	20231020	4.63	N	207760	100	74 억	900420	N	N	67	N	N
146	20231204	160807	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1804	34	2	1.92	1693409045	936805	182.34	1773	1860	1749	2300	1239	1770	1807.67	1.15	0	43911	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1349	42.95	1.98	12	1.25	42.00	912.00	5080	20230103	-64.49	1500	20231020	20.27	5080	-64.49	20230103	1500	20.27	20231020	8850	-79.62	20221215	1500	20.27	20231020	4.68	N	207760	100	74 억	856627	N	N	67	N	N
147	20231204	150811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1801	31	2	1.75	1634199796	903962	175.95	1773	1860	1749	2300	1239	1770	1807.83	1.15	0	43304	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1347	42.88	1.97	12	1.21	42.00	912.00	5080	20230103	-64.55	1500	20231020	20.07	5080	-64.55	20230103	1500	20.07	20231020	8850	-79.65	20221215	1500	20.07	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
148	20231204	140805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1803	33	2	1.86	668229795	374412	72.88	1773	1810	1749	2300	1239	1770	1784.76	1.15	0	106027	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1348	42.93	1.98	12	0.50	42.00	912.00	5080	20230103	-64.51	1500	20231020	20.20	5080	-64.51	20230103	1500	20.20	20231020	8850	-79.63	20221215	1500	20.20	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
149	20231204	130803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1800	30	2	1.69	510279921	286835	55.83	1773	1805	1749	2300	1239	1770	1779.01	1.15	0	73794	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1346	42.86	1.97	12	0.38	42.00	912.00	5080	20230103	-64.57	1500	20231020	20.00	5080	-64.57	20230103	1500	20.00	20231020	8850	-79.66	20221215	1500	20.00	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
150	20231204	120805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1793	23	2	1.30	422380478	237974	46.32	1773	1805	1749	2300	1239	1770	1774.91	1.15	0	57587	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1341	42.69	1.97	12	0.32	42.00	912.00	5080	20230103	-64.70	1500	20231020	19.53	5080	-64.70	20230103	1500	19.53	20231020	8850	-79.74	20221215	1500	19.53	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
151	20231204	110807	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1774	4	2	0.23	290516757	164358	31.99	1773	1790	1749	2300	1239	1770	1767.58	1.15	0	13208	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1326	42.24	1.95	12	0.22	42.00	912.00	5080	20230103	-65.08	1500	20231020	18.27	5080	-65.08	20230103	1500	18.27	20231020	8850	-79.95	20221215	1500	18.27	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
152	20231204	100806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1775	5	2	0.28	186331616	105415	20.52	1773	1790	1749	2300	1239	1770	1767.59	1.15	0	-4976	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1327	42.26	1.95	12	0.14	42.00	912.00	5080	20230103	-65.06	1500	20231020	18.33	5080	-65.06	20230103	1500	18.33	20231020	8850	-79.94	20221215	1500	18.33	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
153	20231204	090805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1757	-13	5	-0.73	65523951	37095	7.22	1773	1790	1749	2300	1239	1770	1766.35	1.15	0	-7420	1840	1804	1772	1736	1704	1823	1755	75	530	100	1090	1	1	74774372	1314	41.83	1.93	12	0.05	42.00	912.00	5080	20230103	-65.41	1500	20231020	17.13	5080	-65.41	20230103	1500	17.13	20231020	8850	-80.15	20221215	1500	17.13	20231020	4.68	N	207760	100	74 억	856627	N	N	107	N	N
154	20231201	160806	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1770	21	2	1.20	912375784	511859	122.19	1750	1808	1740	2270	1225	1749	1782.48	1.13	0	11295	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1324	42.14	1.94	12	0.68	42.00	912.00	5080	20230103	-65.16	1500	20231020	18.00	5080	-65.16	20230103	1500	18.00	20231020	8850	-80.00	20221215	1500	18.00	20231020	4.62	N	207760	100	74 억	842977	N	N	107	N	N
155	20231201	150803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1778	29	2	1.66	845855226	474318	113.23	1750	1808	1740	2270	1225	1749	1783.31	1.13	0	8061	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1329	42.33	1.95	12	0.63	42.00	912.00	5080	20230103	-65.00	1500	20231020	18.53	5080	-65.00	20230103	1500	18.53	20231020	8850	-79.91	20221215	1500	18.53	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N
156	20231201	140803	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1788	39	2	2.23	785679861	440541	105.16	1750	1808	1740	2270	1225	1749	1783.44	1.13	0	9634	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1337	42.57	1.96	12	0.59	42.00	912.00	5080	20230103	-64.80	1500	20231020	19.20	5080	-64.80	20230103	1500	19.20	20231020	8850	-79.80	20221215	1500	19.20	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N
157	20231201	130805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1795	46	2	2.63	666884632	373986	89.28	1750	1808	1740	2270	1225	1749	1783.18	1.13	0	5767	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1342	42.74	1.97	12	0.50	42.00	912.00	5080	20230103	-64.67	1500	20231020	19.67	5080	-64.67	20230103	1500	19.67	20231020	8850	-79.72	20221215	1500	19.67	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N
158	20231201	120810	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1798	49	2	2.80	535555899	301064	71.87	1750	1800	1740	2270	1225	1749	1778.88	1.13	0	5169	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1344	42.81	1.97	12	0.40	42.00	912.00	5080	20230103	-64.61	1500	20231020	19.87	5080	-64.61	20230103	1500	19.87	20231020	8850	-79.68	20221215	1500	19.87	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N
159	20231201	110805	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1789	40	2	2.29	461230878	259611	61.97	1750	1800	1740	2270	1225	1749	1776.62	1.13	0	3626	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1338	42.60	1.96	12	0.35	42.00	912.00	5080	20230103	-64.78	1500	20231020	19.27	5080	-64.78	20230103	1500	19.27	20231020	8850	-79.79	20221215	1500	19.27	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N
160	20231201	100811	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1788	39	2	2.23	291103580	164677	39.31	1750	1800	1740	2270	1225	1749	1767.72	1.13	0	-14169	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1337	42.57	1.96	12	0.22	42.00	912.00	5080	20230103	-64.80	1500	20231020	19.20	5080	-64.80	20230103	1500	19.20	20231020	8850	-79.80	20221215	1500	19.20	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N
161	20231201	090802	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	1759	10	2	0.57	21277835	12159	2.90	1750	1759	1740	2270	1225	1749	1749.97	1.13	0	-7131	1823	1786	1763	1726	1703	1774	1714	75	521	100	1080	1	1	74774372	1315	41.88	1.93	12	0.02	42.00	912.00	5080	20230103	-65.37	1500	20231020	17.27	5080	-65.37	20230103	1500	17.27	20231020	8850	-80.12	20221215	1500	17.27	20231020	4.62	N	207760	100	74 억	842977	N	N	103	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History