KissMeData/058630/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160619	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
3	20231229	150616	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
4	20231229	140617	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
5	20231229	130616	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
6	20231229	120617	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
7	20231229	110551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
8	20231229	100557	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
9	20231229	090557	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	6200	-10	5	-0.16	356287620	57461	54.64	6210	6240	6170	8070	4350	6210	6200.56	14.17	-18850	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2770265	N	N	0	N	N
10	20231228	160551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6200	-10	5	-0.16	355019120	57256	54.45	6210	6240	6170	8070	4350	6210	6200.56	14.27	0	-18852	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.29	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
11	20231228	150556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6200	-10	5	-0.16	290595110	46843	44.55	6210	6240	6170	8070	4350	6210	6203.60	14.27	0	-17070	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.24	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
12	20231228	140550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6210	0	3	0.00	240818620	38816	36.91	6210	6240	6170	8070	4350	6210	6204.11	14.27	0	-15822	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1214	5.36	1.26	12	0.20	1159.00	4913.00	9740	20230418	-36.24	5870	20231024	5.79	9740	-36.24	20230418	5870	5.79	20231024	9740	-36.24	20230418	5870	5.79	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
13	20231228	130551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6240	30	2	0.48	189010350	30464	28.97	6210	6240	6170	8070	4350	6210	6204.38	14.27	0	-11031	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1220	5.38	1.27	12	0.16	1159.00	4913.00	9740	20230418	-35.93	5870	20231024	6.30	9740	-35.93	20230418	5870	6.30	20231024	9740	-35.93	20230418	5870	6.30	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
14	20231228	120552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6230	20	2	0.32	162572190	26214	24.93	6210	6240	6170	8070	4350	6210	6201.73	14.27	0	-9088	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1218	5.38	1.27	12	0.13	1159.00	4913.00	9740	20230418	-36.04	5870	20231024	6.13	9740	-36.04	20230418	5870	6.13	20231024	9740	-36.04	20230418	5870	6.13	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
15	20231228	110552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6200	-10	5	-0.16	113320720	18267	17.37	6210	6240	6170	8070	4350	6210	6203.58	14.27	0	-6267	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.09	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
16	20231228	100550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6190	-20	5	-0.32	74683550	12049	11.46	6210	6220	6170	8070	4350	6210	6198.32	14.27	0	-3467	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1210	5.34	1.26	12	0.06	1159.00	4913.00	9740	20230418	-36.45	5870	20231024	5.45	9740	-36.45	20230418	5870	5.45	20231024	9740	-36.45	20230418	5870	5.45	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
17	20231228	090550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6200	-10	5	-0.16	27132580	4370	4.16	6210	6210	6200	8070	4350	6210	6208.83	14.27	0	-976	6276	6242	6176	6142	6076	6260	6160	98	1860	500	4710	10	1	19543877	1212	5.35	1.26	12	0.02	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.77	N	058630	500	97 억	2789115	N	N	0	N	N
18	20231227	160547	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6210	40	2	0.65	647379230	104902	40.90	6110	6210	6110	8020	4320	6170	6171.27	14.08	0	-9882	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1214	5.36	1.26	12	0.54	1159.00	4913.00	9740	20230418	-36.24	5870	20231024	5.79	9740	-36.24	20230418	5870	5.79	20231024	9740	-36.24	20230418	5870	5.79	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
19	20231227	150555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6190	20	2	0.32	605189740	98101	38.24	6110	6210	6110	8020	4320	6170	6169.04	14.08	0	-8884	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1210	5.34	1.26	12	0.50	1159.00	4913.00	9740	20230418	-36.45	5870	20231024	5.45	9740	-36.45	20230418	5870	5.45	20231024	9740	-36.45	20230418	5870	5.45	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
20	20231227	140553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6160	-10	5	-0.16	477014530	77329	30.15	6110	6210	6110	8020	4320	6170	6168.63	14.08	0	-10760	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1204	5.31	1.25	12	0.40	1159.00	4913.00	9740	20230418	-36.76	5870	20231024	4.94	9740	-36.76	20230418	5870	4.94	20231024	9740	-36.76	20230418	5870	4.94	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
21	20231227	130548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6170	0	3	0.00	416317390	67490	26.31	6110	6210	6110	8020	4320	6170	6168.57	14.08	0	-14194	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1206	5.32	1.26	12	0.35	1159.00	4913.00	9740	20230418	-36.65	5870	20231024	5.11	9740	-36.65	20230418	5870	5.11	20231024	9740	-36.65	20230418	5870	5.11	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
22	20231227	120548	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6170	0	3	0.00	316417930	51311	20.00	6110	6210	6110	8020	4320	6170	6166.64	14.08	0	-16735	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1206	5.32	1.26	12	0.26	1159.00	4913.00	9740	20230418	-36.65	5870	20231024	5.11	9740	-36.65	20230418	5870	5.11	20231024	9740	-36.65	20230418	5870	5.11	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
23	20231227	110551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6170	0	3	0.00	261362760	42377	16.52	6110	6210	6110	8020	4320	6170	6167.53	14.08	0	-16201	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1206	5.32	1.26	12	0.22	1159.00	4913.00	9740	20230418	-36.65	5870	20231024	5.11	9740	-36.65	20230418	5870	5.11	20231024	9740	-36.65	20230418	5870	5.11	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
24	20231227	100552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6140	-30	5	-0.49	206448700	33437	13.04	6110	6210	6110	8020	4320	6170	6174.32	14.08	0	-12966	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1200	5.30	1.25	12	0.17	1159.00	4913.00	9740	20230418	-36.96	5870	20231024	4.60	9740	-36.96	20230418	5870	4.60	20231024	9740	-36.96	20230418	5870	4.60	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
25	20231227	090553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6180	10	2	0.16	30570800	4970	1.94	6110	6190	6110	8020	4320	6170	6148.95	14.08	0	703	6503	6336	6233	6066	5963	6285	6015	98	1850	500	4680	10	1	19543877	1208	5.33	1.26	12	0.03	1159.00	4913.00	9740	20230418	-36.55	5870	20231024	5.28	9740	-36.55	20230418	5870	5.28	20231024	9740	-36.55	20230418	5870	5.28	20231024	5.64	N	058630	500	97 억	2751108	N	N	0	N	N
26	20231226	160553	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6170	-200	5	-3.14	1589771630	256064	153.99	6390	6400	6130	8280	4460	6370	6207.91	14.22	0	-25624	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1206	5.32	1.26	12	1.31	1159.00	4913.00	9740	20230418	-36.65	5870	20231024	5.11	9740	-36.65	20230418	5870	5.11	20231024	9740	-36.65	20230418	5870	5.11	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
27	20231226	150550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6190	-180	5	-2.83	1530079070	246393	148.17	6390	6400	6130	8280	4460	6370	6209.26	14.22	0	-24240	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1210	5.34	1.26	12	1.26	1159.00	4913.00	9740	20230418	-36.45	5870	20231024	5.45	9740	-36.45	20230418	5870	5.45	20231024	9740	-36.45	20230418	5870	5.45	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
28	20231226	140552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6170	-200	5	-3.14	1405425020	226192	136.02	6390	6400	6130	8280	4460	6370	6212.72	14.22	0	-19056	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1206	5.32	1.26	12	1.16	1159.00	4913.00	9740	20230418	-36.65	5870	20231024	5.11	9740	-36.65	20230418	5870	5.11	20231024	9740	-36.65	20230418	5870	5.11	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
29	20231226	130552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6180	-190	5	-2.98	1267319580	203784	122.55	6390	6400	6130	8280	4460	6370	6218.19	14.22	0	-16054	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1208	5.33	1.26	12	1.04	1159.00	4913.00	9740	20230418	-36.55	5870	20231024	5.28	9740	-36.55	20230418	5870	5.28	20231024	9740	-36.55	20230418	5870	5.28	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
30	20231226	120550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6200	-170	5	-2.67	1040880070	167053	100.46	6390	6400	6160	8280	4460	6370	6230.00	14.22	0	-11012	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1212	5.35	1.26	12	0.85	1159.00	4913.00	9740	20230418	-36.34	5870	20231024	5.62	9740	-36.34	20230418	5870	5.62	20231024	9740	-36.34	20230418	5870	5.62	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
31	20231226	110554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6220	-150	5	-2.35	784066670	125523	75.48	6390	6400	6190	8280	4460	6370	6245.41	14.22	0	-10355	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1216	5.37	1.27	12	0.64	1159.00	4913.00	9740	20230418	-36.14	5870	20231024	5.96	9740	-36.14	20230418	5870	5.96	20231024	9740	-36.14	20230418	5870	5.96	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
32	20231226	100551	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6230	-140	5	-2.20	379339040	60308	36.27	6390	6400	6230	8280	4460	6370	6288.68	14.22	0	-14767	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1218	5.38	1.27	12	0.31	1159.00	4913.00	9740	20230418	-36.04	5870	20231024	6.13	9740	-36.04	20230418	5870	6.13	20231024	9740	-36.04	20230418	5870	6.13	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
33	20231226	090552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6340	-30	5	-0.47	62141710	9744	5.86	6390	6400	6340	8280	4460	6370	6378.28	14.22	0	-2176	6570	6470	6410	6310	6250	6440	6280	98	1910	500	4840	10	1	19543877	1239	5.47	1.29	12	0.05	1159.00	4913.00	9740	20230418	-34.91	5870	20231024	8.01	9740	-34.91	20230418	5870	8.01	20231024	9740	-34.91	20230418	5870	8.01	20231024	5.62	N	058630	500	97 억	2778298	N	N	0	N	N
34	20231222	160545	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6370	-60	5	-0.93	1070896720	166111	131.78	6470	6510	6350	8350	4510	6430	6446.88	14.28	0	-12800	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1245	5.50	1.30	12	0.85	1159.00	4913.00	9740	20230418	-34.60	5870	20231024	8.52	9740	-34.60	20230418	5870	8.52	20231024	9740	-34.60	20230418	5870	8.52	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
35	20231222	150543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6420	-10	5	-0.16	940027380	145560	115.48	6470	6510	6400	8350	4510	6430	6458.01	14.28	0	-10708	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1255	5.54	1.31	12	0.74	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
36	20231222	140539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	30	2	0.47	568869140	87923	69.75	6470	6510	6430	8350	4510	6430	6470.08	14.28	0	14577	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1263	5.57	1.31	12	0.45	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
37	20231222	130541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6490	60	2	0.93	452772400	70005	55.54	6470	6510	6430	8350	4510	6430	6467.72	14.28	0	19500	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1268	5.60	1.32	12	0.36	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
38	20231222	120540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	50	2	0.78	396084030	61279	48.61	6470	6500	6430	8350	4510	6430	6463.62	14.28	0	16648	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1266	5.59	1.32	12	0.31	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
39	20231222	110542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	30	2	0.47	329846420	51059	40.51	6470	6500	6430	8350	4510	6430	6460.10	14.28	0	12658	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1263	5.57	1.31	12	0.26	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
40	20231222	100539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	30	2	0.47	220749360	34220	27.15	6470	6480	6430	8350	4510	6430	6450.89	14.28	0	9549	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1263	5.57	1.31	12	0.18	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
41	20231222	090540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	50	2	0.78	16666710	2582	2.05	6470	6480	6430	8350	4510	6430	6454.96	14.28	0	-757	6503	6466	6393	6356	6283	6485	6375	98	1920	500	4880	10	1	19543877	1266	5.59	1.32	12	0.01	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.64	N	058630	500	97 억	2791103	N	N	1	N	N
42	20231221	160538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-30	5	-0.46	789794280	123932	112.89	6360	6430	6320	8390	4530	6460	6372.79	14.45	-5095	-32673	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1257	5.55	1.31	12	0.63	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.61	N	058630	500	97 억	2823814	N	N	1	N	N
43	20231221	150539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	-80	5	-1.24	727305770	114186	104.01	6360	6430	6320	8390	4530	6460	6369.48	14.45	-5095	-30268	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1247	5.50	1.30	12	0.58	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
44	20231221	140538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6350	-110	5	-1.70	674828710	105967	96.52	6360	6430	6320	8390	4530	6460	6368.29	14.45	-5095	-28349	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1241	5.48	1.29	12	0.54	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
45	20231221	130538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6360	-100	5	-1.55	574057790	90148	82.11	6360	6430	6320	8390	4530	6460	6367.95	14.45	-5095	-29105	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1243	5.49	1.29	12	0.46	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
46	20231221	120541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	-70	5	-1.08	504092820	79187	72.13	6360	6410	6320	8390	4530	6460	6365.85	14.45	-5095	-26620	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1249	5.51	1.30	12	0.41	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
47	20231221	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	-140	5	-2.17	464516110	72979	66.48	6360	6410	6320	8390	4530	6460	6365.07	14.45	-5095	-24714	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1235	5.45	1.29	12	0.37	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
48	20231221	100538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	-80	5	-1.24	234904820	36830	33.55	6360	6410	6350	8390	4530	6460	6378.08	14.45	-5095	-3515	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1247	5.50	1.30	12	0.19	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
49	20231221	090539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	-70	5	-1.08	24982300	3928	3.58	6360	6390	6350	8390	4530	6460	6360.06	14.45	-5095	329	6626	6542	6496	6412	6366	6520	6390	98	1930	500	4900	10	1	19543877	1249	5.51	1.30	12	0.02	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.61	N	058630	500	97 억	2823814	N	N	50	N	N
50	20231220	160539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	20	2	0.31	696161580	107130	76.20	6510	6580	6450	8370	4510	6440	6498.36	14.53	-4730	-10085	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1263	5.57	1.31	12	0.55	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.58	N	058630	500	97 억	2838900	N	N	50	N	N
51	20231220	150609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	30	2	0.47	672206920	103424	73.57	6510	6580	6450	8370	4510	6440	6499.53	14.53	-4730	-10097	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1264	5.58	1.32	12	0.53	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
52	20231220	140616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	30	2	0.47	622498990	95744	68.11	6510	6580	6450	8370	4510	6440	6501.70	14.53	-4730	-6531	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1264	5.58	1.32	12	0.49	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
53	20231220	130611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	40	2	0.62	532117320	81775	58.17	6510	6580	6460	8370	4510	6440	6507.09	14.53	-4730	-4244	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1266	5.59	1.32	12	0.42	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
54	20231220	120536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6500	60	2	0.93	429396480	65921	46.89	6510	6580	6470	8370	4510	6440	6513.80	14.53	-4730	1994	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1270	5.61	1.32	12	0.34	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
55	20231220	110539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6500	60	2	0.93	335331180	51445	36.59	6510	6580	6470	8370	4510	6440	6518.25	14.53	-4730	12939	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1270	5.61	1.32	12	0.26	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
56	20231220	100539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6500	60	2	0.93	271361170	41611	29.60	6510	6580	6470	8370	4510	6440	6521.38	14.53	-4730	11995	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1270	5.61	1.32	12	0.21	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
57	20231220	090537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6500	60	2	0.93	46553420	7181	5.11	6510	6540	6470	8370	4510	6440	6482.86	14.53	-4730	3087	6600	6520	6420	6340	6240	6560	6380	98	1930	500	4890	10	1	19543877	1270	5.61	1.32	12	0.04	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.58	N	058630	500	97 억	2838900	N	N	0	N	N
58	20231219	160538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6440	50	2	0.78	886022570	138786	142.53	6390	6500	6320	8300	4480	6390	6384.07	14.48	0	19500	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1259	5.56	1.31	12	0.71	1159.00	4913.00	9740	20230418	-33.88	5870	20231024	9.71	9740	-33.88	20230418	5870	9.71	20231024	9740	-33.88	20230418	5870	9.71	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
59	20231219	150539	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	60	2	0.94	847059250	132739	136.32	6390	6500	6320	8300	4480	6390	6381.36	14.48	0	18869	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1261	5.57	1.31	12	0.68	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
60	20231219	140537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	10	2	0.16	710704900	111488	114.50	6390	6500	6320	8300	4480	6390	6374.67	14.48	0	19976	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1251	5.52	1.30	12	0.57	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
61	20231219	130540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	10	2	0.16	666286190	104543	107.37	6390	6500	6320	8300	4480	6390	6373.26	14.48	0	21922	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1251	5.52	1.30	12	0.53	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
62	20231219	120541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	10	2	0.16	621649360	97554	100.19	6390	6500	6320	8300	4480	6390	6372.29	14.48	0	25183	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1251	5.52	1.30	12	0.50	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
63	20231219	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	10	2	0.16	587996980	92309	94.80	6390	6500	6320	8300	4480	6390	6369.79	14.48	0	24256	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1251	5.52	1.30	12	0.47	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
64	20231219	100537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	40	2	0.63	395736490	62103	63.78	6390	6500	6320	8300	4480	6390	6372.15	14.48	0	14166	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1257	5.55	1.31	12	0.32	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
65	20231219	090537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	-10	5	-0.16	14255720	2231	2.29	6390	6420	6380	8300	4480	6390	6389.80	14.48	0	-6	6530	6460	6410	6340	6290	6435	6315	98	1910	500	4850	10	1	19543877	1247	5.50	1.30	12	0.01	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.55	N	058630	500	97 억	2829854	N	N	290	N	N
66	20231218	160535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	0	3	0.00	620095030	96963	71.80	6400	6480	6360	8300	4480	6390	6395.20	14.56	0	-16497	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1249	5.51	1.30	12	0.50	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.42	N	058630	500	97 억	2846306	N	N	290	N	N
67	20231218	150536	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	0	3	0.00	570719210	89234	66.08	6400	6480	6360	8300	4480	6390	6395.79	14.56	0	-13031	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1249	5.51	1.30	12	0.46	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
68	20231218	140534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	0	3	0.00	474124770	74136	54.90	6400	6480	6360	8300	4480	6390	6395.37	14.56	0	-8327	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1249	5.51	1.30	12	0.38	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
69	20231218	130535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	-10	5	-0.16	407935580	63790	47.24	6400	6480	6360	8300	4480	6390	6395.02	14.56	0	-6035	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1247	5.50	1.30	12	0.33	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
70	20231218	120531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	-10	5	-0.16	349986220	54704	40.51	6400	6480	6360	8300	4480	6390	6397.89	14.56	0	-3387	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1247	5.50	1.30	12	0.28	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
71	20231218	110534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6410	20	2	0.31	290145770	45333	33.57	6400	6480	6360	8300	4480	6390	6400.44	14.56	0	-2164	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1253	5.53	1.30	12	0.23	1159.00	4913.00	9740	20230418	-34.19	5870	20231024	9.20	9740	-34.19	20230418	5870	9.20	20231024	9740	-34.19	20230418	5870	9.20	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
72	20231218	100534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	10	2	0.16	154173710	24082	17.83	6400	6480	6360	8300	4480	6390	6402.29	14.56	0	-9006	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1251	5.52	1.30	12	0.12	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
73	20231218	090530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	0	3	0.00	15767910	2462	1.82	6400	6480	6390	8300	4480	6390	6408.21	14.56	0	-77	6603	6496	6443	6336	6283	6470	6310	98	1910	500	4850	10	1	19543877	1249	5.51	1.30	12	0.01	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.42	N	058630	500	97 억	2846306	N	N	2	N	N
74	20231215	160532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	-130	5	-1.99	860406870	133530	83.07	6550	6550	6390	8470	4570	6520	6443.55	14.63	0	-13114	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1249	5.51	1.30	12	0.68	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.25	N	058630	500	97 억	2859165	N	N	2	N	N
75	20231215	150535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-90	5	-1.38	640232320	99094	61.65	6550	6550	6420	8470	4570	6520	6460.86	14.63	0	-18388	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1257	5.55	1.31	12	0.51	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
76	20231215	140535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	-70	5	-1.07	520198120	80446	50.04	6550	6550	6420	8470	4570	6520	6466.43	14.63	0	-14804	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1261	5.57	1.31	12	0.41	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
77	20231215	130531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	-60	5	-0.92	451659540	69844	43.45	6550	6550	6420	8470	4570	6520	6466.69	14.63	0	-9703	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1263	5.57	1.31	12	0.36	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
78	20231215	120532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6490	-30	5	-0.46	392312510	60680	37.75	6550	6550	6420	8470	4570	6520	6465.27	14.63	0	-8240	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1268	5.60	1.32	12	0.31	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
79	20231215	110527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	-70	5	-1.07	342129320	52916	32.92	6550	6550	6420	8470	4570	6520	6465.52	14.63	0	-9040	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1261	5.57	1.31	12	0.27	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
80	20231215	100533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	-50	5	-0.77	217861170	33709	20.97	6550	6550	6420	8470	4570	6520	6463.00	14.63	0	-8200	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1264	5.58	1.32	12	0.17	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
81	20231215	090533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	-70	5	-1.07	33742260	5188	3.23	6550	6550	6450	8470	4570	6520	6503.91	14.63	0	-3305	6660	6590	6520	6450	6380	6590	6450	98	1950	500	4950	10	1	19543877	1261	5.57	1.31	12	0.03	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.25	N	058630	500	97 억	2859165	N	N	0	N	N
82	20231214	160529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6520	80	2	1.24	1043954760	159955	80.08	6520	6590	6450	8370	4510	6440	6526.56	14.62	0	1751	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1274	5.63	1.33	12	0.82	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
83	20231214	150549	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6490	50	2	0.78	963232030	147576	73.89	6520	6590	6460	8370	4510	6440	6527.02	14.62	0	1482	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1268	5.60	1.32	12	0.76	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
84	20231214	140538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6500	60	2	0.93	806169000	123413	61.79	6520	6590	6490	8370	4510	6440	6532.29	14.62	0	3245	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1270	5.61	1.32	12	0.63	1159.00	4913.00	9740	20230418	-33.26	5870	20231024	10.73	9740	-33.26	20230418	5870	10.73	20231024	9740	-33.26	20230418	5870	10.73	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
85	20231214	130544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6520	80	2	1.24	716080530	109575	54.86	6520	6590	6490	8370	4510	6440	6535.07	14.62	0	4136	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1274	5.63	1.33	12	0.56	1159.00	4913.00	9740	20230418	-33.06	5870	20231024	11.07	9740	-33.06	20230418	5870	11.07	20231024	9740	-33.06	20230418	5870	11.07	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
86	20231214	120555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6570	130	2	2.02	645544340	98782	49.46	6520	6590	6490	8370	4510	6440	6535.04	14.62	0	6382	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1284	5.67	1.34	12	0.51	1159.00	4913.00	9740	20230418	-32.55	5870	20231024	11.93	9740	-32.55	20230418	5870	11.93	20231024	9740	-32.55	20230418	5870	11.93	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
87	20231214	110531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6530	90	2	1.40	546605210	83669	41.89	6520	6590	6490	8370	4510	6440	6532.95	14.62	0	8771	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1276	5.63	1.33	12	0.43	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
88	20231214	100525	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6530	90	2	1.40	269957510	41240	20.65	6520	6590	6500	8370	4510	6440	6546.01	14.62	0	3239	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1276	5.63	1.33	12	0.21	1159.00	4913.00	9740	20230418	-32.96	5870	20231024	11.24	9740	-32.96	20230418	5870	11.24	20231024	9740	-32.96	20230418	5870	11.24	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
89	20231214	090505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6560	120	2	1.86	68248620	10394	5.20	6520	6590	6510	8370	4510	6440	6566.16	14.62	0	3376	6746	6592	6496	6342	6246	6545	6295	98	1930	500	4890	10	1	19543877	1282	5.66	1.34	12	0.05	1159.00	4913.00	9740	20230418	-32.65	5870	20231024	11.75	9740	-32.65	20230418	5870	11.75	20231024	9740	-32.65	20230418	5870	11.75	20231024	5.34	N	058630	500	97 억	2857610	N	N	1	N	N
90	20231213	160529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6440	-140	5	-2.13	1269699300	196012	79.78	6650	6650	6400	8550	4610	6580	6477.68	14.66	0	-5293	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1259	5.56	1.31	12	1.00	1159.00	4913.00	9740	20230418	-33.88	5870	20231024	9.71	9740	-33.88	20230418	5870	9.71	20231024	9740	-33.88	20230418	5870	9.71	20231024	5.31	N	058630	500	97 억	2864326	N	N	1	N	N
91	20231213	150541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	-130	5	-1.98	1251370720	193169	78.63	6650	6650	6400	8550	4610	6580	6478.11	14.66	0	-4101	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1261	5.57	1.31	12	0.99	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
92	20231213	140540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	-130	5	-1.98	1019192710	157134	63.96	6650	6650	6400	8550	4610	6580	6486.14	14.66	0	-17498	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1261	5.57	1.31	12	0.80	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
93	20231213	130540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	-100	5	-1.52	877230640	135283	55.06	6650	6650	6400	8550	4610	6580	6484.41	14.66	0	-16886	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1266	5.59	1.32	12	0.69	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
94	20231213	120538	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	-110	5	-1.67	764816970	117927	48.00	6650	6650	6400	8550	4610	6580	6485.51	14.66	0	-20312	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1264	5.58	1.32	12	0.60	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
95	20231213	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-150	5	-2.28	687295970	105910	43.11	6650	6650	6400	8550	4610	6580	6489.43	14.66	0	-19809	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1257	5.55	1.31	12	0.54	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
96	20231213	100543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	-100	5	-1.52	343249270	52482	21.36	6650	6650	6460	8550	4610	6580	6540.32	14.66	0	-18954	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1266	5.59	1.32	12	0.27	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
97	20231213	090535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6540	-40	5	-0.61	140742700	21343	8.69	6650	6650	6510	8550	4610	6580	6594.33	14.66	0	-13980	6820	6700	6520	6400	6220	6760	6460	98	1970	500	5000	10	1	19543877	1278	5.64	1.33	12	0.11	1159.00	4913.00	9740	20230418	-32.85	5870	20231024	11.41	9740	-32.85	20230418	5870	11.41	20231024	9740	-32.85	20230418	5870	11.41	20231024	5.31	N	058630	500	97 억	2864326	N	N	0	N	N
98	20231212	160516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6580	180	2	2.81	1577911960	241735	221.11	6410	6640	6340	8320	4480	6400	6527.60	14.67	0	-1994	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1286	5.68	1.34	12	1.24	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
99	20231212	150522	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6550	150	2	2.34	1517589620	232554	212.71	6410	6640	6340	8320	4480	6400	6526.02	14.67	0	844	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1280	5.65	1.33	12	1.19	1159.00	4913.00	9740	20230418	-32.75	5870	20231024	11.58	9740	-32.75	20230418	5870	11.58	20231024	9740	-32.75	20230418	5870	11.58	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
100	20231212	140458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6580	180	2	2.81	1414303550	216822	198.32	6410	6640	6340	8320	4480	6400	6523.16	14.67	0	3300	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1286	5.68	1.34	12	1.11	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
101	20231212	130456	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6580	180	2	2.81	1182406310	181614	166.12	6410	6640	6340	8320	4480	6400	6510.85	14.67	0	-1201	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1286	5.68	1.34	12	0.93	1159.00	4913.00	9740	20230418	-32.44	5870	20231024	12.10	9740	-32.44	20230418	5870	12.10	20231024	9740	-32.44	20230418	5870	12.10	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
102	20231212	120454	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6610	210	2	3.28	883511340	136385	124.75	6410	6620	6340	8320	4480	6400	6478.36	14.67	0	-1216	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1292	5.70	1.35	12	0.70	1159.00	4913.00	9740	20230418	-32.14	5870	20231024	12.61	9740	-32.14	20230418	5870	12.61	20231024	9740	-32.14	20230418	5870	12.61	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
103	20231212	110501	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6450	50	2	0.78	369877310	57802	52.87	6410	6510	6340	8320	4480	6400	6399.03	14.67	0	-1411	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1261	5.57	1.31	12	0.30	1159.00	4913.00	9740	20230418	-33.78	5870	20231024	9.88	9740	-33.78	20230418	5870	9.88	20231024	9740	-33.78	20230418	5870	9.88	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
104	20231212	100520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6360	-40	5	-0.62	179650750	28168	25.76	6410	6430	6340	8320	4480	6400	6377.43	14.67	0	-2073	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1243	5.49	1.29	12	0.14	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
105	20231212	090517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6360	-40	5	-0.62	46824360	7345	6.72	6410	6410	6360	8320	4480	6400	6373.17	14.67	0	-659	6613	6506	6443	6336	6273	6475	6305	98	1920	500	4860	10	1	19543877	1243	5.49	1.29	12	0.04	1159.00	4913.00	9740	20230418	-34.70	5870	20231024	8.35	9740	-34.70	20230418	5870	8.35	20231024	9740	-34.70	20230418	5870	8.35	20231024	5.38	N	058630	500	97 억	2868040	N	N	0	N	N
106	20231211	160520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	-70	5	-1.08	675997040	104848	80.75	6500	6550	6380	8410	4530	6470	6447.62	14.50	-40513	-6285	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1251	5.52	1.30	12	0.54	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
107	20231211	150517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	-70	5	-1.08	622153680	96423	74.26	6500	6550	6400	8410	4530	6470	6452.34	14.50	-40513	-6668	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1251	5.52	1.30	12	0.49	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
108	20231211	140517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-40	5	-0.62	497340640	76969	59.28	6500	6550	6410	8410	4530	6470	6461.57	14.50	-40513	3247	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1257	5.55	1.31	12	0.39	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
109	20231211	130519	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6440	-30	5	-0.46	452287460	69960	53.88	6500	6550	6410	8410	4530	6470	6464.94	14.50	-40513	6655	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1259	5.56	1.31	12	0.36	1159.00	4913.00	9740	20230418	-33.88	5870	20231024	9.71	9740	-33.88	20230418	5870	9.71	20231024	9740	-33.88	20230418	5870	9.71	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
110	20231211	120518	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	-10	5	-0.15	369209410	57028	43.92	6500	6550	6410	8410	4530	6470	6474.18	14.50	-40513	6838	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1263	5.57	1.31	12	0.29	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
111	20231211	110516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	-40	5	-0.62	341883720	52787	40.65	6500	6550	6410	8410	4530	6470	6476.67	14.50	-40513	6955	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1257	5.55	1.31	12	0.27	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
112	20231211	100516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6480	10	2	0.15	262482520	40456	31.16	6500	6550	6410	8410	4530	6470	6488.10	14.50	-40513	5208	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1266	5.59	1.32	12	0.21	1159.00	4913.00	9740	20230418	-33.47	5870	20231024	10.39	9740	-33.47	20230418	5870	10.39	20231024	9740	-33.47	20230418	5870	10.39	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
113	20231211	090514	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6490	20	2	0.31	18976540	2922	2.25	6500	6520	6480	8410	4530	6470	6494.37	14.50	-40513	-292	6570	6520	6430	6380	6290	6545	6405	98	1940	500	4910	10	1	19543877	1268	5.60	1.32	12	0.01	1159.00	4913.00	9740	20230418	-33.37	5870	20231024	10.56	9740	-33.37	20230418	5870	10.56	20231024	9740	-33.37	20230418	5870	10.56	20231024	5.37	N	058630	500	97 억	2833766	N	N	0	N	N
114	20231208	160511	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	150	2	2.37	830230780	129238	103.32	6350	6480	6340	8210	4430	6320	6424.03	14.50	0	40512	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1264	5.58	1.32	12	0.66	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
115	20231208	150513	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	140	2	2.22	739487640	115199	92.09	6350	6480	6340	8210	4430	6320	6419.22	14.50	0	40055	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1263	5.57	1.31	12	0.59	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
116	20231208	140512	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	140	2	2.22	631563050	98477	78.72	6350	6480	6340	8210	4430	6320	6413.31	14.50	0	36157	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1263	5.57	1.31	12	0.50	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
117	20231208	130511	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6420	100	2	1.58	450657560	70418	56.29	6350	6440	6340	8210	4430	6320	6399.75	14.50	0	16934	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1255	5.54	1.31	12	0.36	1159.00	4913.00	9740	20230418	-34.09	5870	20231024	9.37	9740	-34.09	20230418	5870	9.37	20231024	9740	-34.09	20230418	5870	9.37	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
118	20231208	120508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	70	2	1.11	407388030	63662	50.89	6350	6440	6340	8210	4430	6320	6399.23	14.50	0	13673	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1249	5.51	1.30	12	0.33	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
119	20231208	110507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	60	2	0.95	351909790	54996	43.96	6350	6440	6340	8210	4430	6320	6398.83	14.50	0	13125	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1247	5.50	1.30	12	0.28	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
120	20231208	100514	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6430	110	2	1.74	281301420	43941	35.13	6350	6440	6340	8210	4430	6320	6401.80	14.50	0	12691	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1257	5.55	1.31	12	0.22	1159.00	4913.00	9740	20230418	-33.98	5870	20231024	9.54	9740	-33.98	20230418	5870	9.54	20231024	9740	-33.98	20230418	5870	9.54	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
121	20231208	090506	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6390	70	2	1.11	21037350	3301	2.64	6350	6390	6350	8210	4430	6320	6373.02	14.50	0	635	6526	6422	6316	6212	6106	6425	6215	98	1890	500	4800	10	1	19543877	1249	5.51	1.30	12	0.02	1159.00	4913.00	9740	20230418	-34.39	5870	20231024	8.86	9740	-34.39	20230418	5870	8.86	20231024	9740	-34.39	20230418	5870	8.86	20231024	5.45	N	058630	500	97 억	2833766	N	N	0	N	N
122	20231207	160508	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	70	2	1.12	782874300	123736	103.68	6320	6420	6210	8120	4380	6250	6326.97	14.42	0	15245	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1235	5.45	1.29	12	0.63	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
123	20231207	150509	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	70	2	1.12	755675590	119422	100.07	6320	6420	6210	8120	4380	6250	6327.78	14.42	0	15238	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1235	5.45	1.29	12	0.61	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
124	20231207	140507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6350	100	2	1.60	705421920	111465	93.40	6320	6420	6210	8120	4380	6250	6328.64	14.42	0	14218	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1241	5.48	1.29	12	0.57	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
125	20231207	130507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	130	2	2.08	552465130	87543	73.36	6320	6420	6210	8120	4380	6250	6310.79	14.42	0	17306	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1247	5.50	1.30	12	0.45	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
126	20231207	120509	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6330	80	2	1.28	324306860	51774	43.38	6320	6350	6210	8120	4380	6250	6263.89	14.42	0	8883	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1237	5.46	1.29	12	0.26	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
127	20231207	110505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6220	-30	5	-0.48	245063530	39170	32.82	6320	6350	6210	8120	4380	6250	6256.41	14.42	0	4511	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1216	5.37	1.27	12	0.20	1159.00	4913.00	9740	20230418	-36.14	5870	20231024	5.96	9740	-36.14	20230418	5870	5.96	20231024	9740	-36.14	20230418	5870	5.96	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
128	20231207	100504	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6240	-10	5	-0.16	170817560	27255	22.84	6320	6350	6210	8120	4380	6250	6267.38	14.42	0	4287	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1220	5.38	1.27	12	0.14	1159.00	4913.00	9740	20230418	-35.93	5870	20231024	6.30	9740	-35.93	20230418	5870	6.30	20231024	9740	-35.93	20230418	5870	6.30	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
129	20231207	090509	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6280	30	2	0.48	42090100	6706	5.62	6320	6320	6230	8120	4380	6250	6276.48	14.42	0	643	6410	6330	6240	6160	6070	6370	6200	98	1870	500	4750	10	1	19543877	1227	5.42	1.28	12	0.03	1159.00	4913.00	9740	20230418	-35.52	5870	20231024	6.98	9740	-35.52	20230418	5870	6.98	20231024	9740	-35.52	20230418	5870	6.98	20231024	5.30	N	058630	500	97 억	2818222	N	N	68	N	N
130	20231206	160500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6250	120	2	1.96	745603090	119135	52.30	6150	6320	6150	7960	4300	6130	6258.47	14.28	0	56658	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1221	5.39	1.27	12	0.61	1159.00	4913.00	9740	20230418	-35.83	5870	20231024	6.47	9740	-35.83	20230418	5870	6.47	20231024	9740	-35.83	20230418	5870	6.47	20231024	5.28	N	058630	500	97 억	2791421	N	N	68	N	N
131	20231206	150509	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6270	140	2	2.28	678646780	108463	47.61	6150	6320	6150	7960	4300	6130	6256.94	14.28	0	48030	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1225	5.41	1.28	12	0.55	1159.00	4913.00	9740	20230418	-35.63	5870	20231024	6.81	9740	-35.63	20230418	5870	6.81	20231024	9740	-35.63	20230418	5870	6.81	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
132	20231206	140507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6280	150	2	2.45	584567930	93503	41.05	6150	6310	6150	7960	4300	6130	6251.86	14.28	0	40145	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1227	5.42	1.28	12	0.48	1159.00	4913.00	9740	20230418	-35.52	5870	20231024	6.98	9740	-35.52	20230418	5870	6.98	20231024	9740	-35.52	20230418	5870	6.98	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
133	20231206	130502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6280	150	2	2.45	457788380	73287	32.17	6150	6310	6150	7960	4300	6130	6246.52	14.28	0	24224	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1227	5.42	1.28	12	0.37	1159.00	4913.00	9740	20230418	-35.52	5870	20231024	6.98	9740	-35.52	20230418	5870	6.98	20231024	9740	-35.52	20230418	5870	6.98	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
134	20231206	120458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6290	160	2	2.61	393925350	63121	27.71	6150	6310	6150	7960	4300	6130	6240.80	14.28	0	21125	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1229	5.43	1.28	12	0.32	1159.00	4913.00	9740	20230418	-35.42	5870	20231024	7.16	9740	-35.42	20230418	5870	7.16	20231024	9740	-35.42	20230418	5870	7.16	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
135	20231206	110509	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6250	120	2	1.96	229904290	37034	16.26	6150	6260	6150	7960	4300	6130	6207.92	14.28	0	13195	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1221	5.39	1.27	12	0.19	1159.00	4913.00	9740	20230418	-35.83	5870	20231024	6.47	9740	-35.83	20230418	5870	6.47	20231024	9740	-35.83	20230418	5870	6.47	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
136	20231206	100505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6190	60	2	0.98	123701170	19980	8.77	6150	6240	6150	7960	4300	6130	6191.25	14.28	0	2355	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1210	5.34	1.26	12	0.10	1159.00	4913.00	9740	20230418	-36.45	5870	20231024	5.45	9740	-36.45	20230418	5870	5.45	20231024	9740	-36.45	20230418	5870	5.45	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
137	20231206	090505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6190	60	2	0.98	10162340	1651	0.72	6150	6190	6150	7960	4300	6130	6155.26	14.28	0	-147	6503	6316	6223	6036	5943	6270	5990	98	1830	500	4650	10	1	19543877	1210	5.34	1.26	12	0.01	1159.00	4913.00	9740	20230418	-36.45	5870	20231024	5.45	9740	-36.45	20230418	5870	5.45	20231024	9740	-36.45	20230418	5870	5.45	20231024	5.28	N	058630	500	97 억	2791421	N	N	266	N	N
138	20231205	160507	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6130	-250	5	-3.92	1402518420	225850	136.24	6410	6410	6130	8290	4470	6380	6210.30	14.89	0	-77948	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1198	5.29	1.25	12	1.16	1159.00	4913.00	9740	20230418	-37.06	5870	20231024	4.43	9740	-37.06	20230418	5870	4.43	20231024	9740	-37.06	20230418	5870	4.43	20231024	5.28	N	058630	500	97 억	2909606	N	N	266	N	N
139	20231205	150505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6130	-250	5	-3.92	1329636420	213968	129.07	6410	6410	6130	8290	4470	6380	6214.18	14.89	0	-76671	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1198	5.29	1.25	12	1.09	1159.00	4913.00	9740	20230418	-37.06	5870	20231024	4.43	9740	-37.06	20230418	5870	4.43	20231024	9740	-37.06	20230418	5870	4.43	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
140	20231205	140505	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6160	-220	5	-3.45	1094439240	175738	106.01	6410	6410	6140	8290	4470	6380	6227.68	14.89	0	-66154	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1204	5.31	1.25	12	0.90	1159.00	4913.00	9740	20230418	-36.76	5870	20231024	4.94	9740	-36.76	20230418	5870	4.94	20231024	9740	-36.76	20230418	5870	4.94	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
141	20231205	130504	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6210	-170	5	-2.66	792938540	126916	76.56	6410	6410	6170	8290	4470	6380	6247.74	14.89	0	-43250	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1214	5.36	1.26	12	0.65	1159.00	4913.00	9740	20230418	-36.24	5870	20231024	5.79	9740	-36.24	20230418	5870	5.79	20231024	9740	-36.24	20230418	5870	5.79	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
142	20231205	120501	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6220	-160	5	-2.51	607602180	97032	58.53	6410	6410	6200	8290	4470	6380	6261.87	14.89	0	-24318	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1216	5.37	1.27	12	0.50	1159.00	4913.00	9740	20230418	-36.14	5870	20231024	5.96	9740	-36.14	20230418	5870	5.96	20231024	9740	-36.14	20230418	5870	5.96	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
143	20231205	110501	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6250	-130	5	-2.04	478282950	76275	46.01	6410	6410	6220	8290	4470	6380	6270.51	14.89	0	-20786	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1221	5.39	1.27	12	0.39	1159.00	4913.00	9740	20230418	-35.83	5870	20231024	6.47	9740	-35.83	20230418	5870	6.47	20231024	9740	-35.83	20230418	5870	6.47	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
144	20231205	100502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6290	-90	5	-1.41	366991250	58498	35.29	6410	6410	6220	8290	4470	6380	6273.57	14.89	0	-16630	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1229	5.43	1.28	12	0.30	1159.00	4913.00	9740	20230418	-35.42	5870	20231024	7.16	9740	-35.42	20230418	5870	7.16	20231024	9740	-35.42	20230418	5870	7.16	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
145	20231205	090500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6330	-50	5	-0.78	31375930	4925	2.97	6410	6410	6330	8290	4470	6380	6370.75	14.89	0	-2747	6620	6500	6390	6270	6160	6560	6330	98	1910	500	4840	10	1	19543877	1237	5.46	1.29	12	0.03	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	5.28	N	058630	500	97 억	2909606	N	N	30124	N	N
146	20231204	160501	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	60	2	0.95	1052876580	163970	197.36	6350	6510	6280	8210	4430	6320	6421.17	14.61	0	52986	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1247	5.50	1.30	12	0.84	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.29	N	058630	500	97 억	2856178	N	N	30124	N	N
147	20231204	150502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6380	60	2	0.95	1008529520	157019	188.99	6350	6510	6280	8210	4430	6320	6422.98	14.61	0	52429	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1247	5.50	1.30	12	0.80	1159.00	4913.00	9740	20230418	-34.50	5870	20231024	8.69	9740	-34.50	20230418	5870	8.69	20231024	9740	-34.50	20230418	5870	8.69	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
148	20231204	140459	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6400	80	2	1.27	852141130	132539	159.53	6350	6510	6280	8210	4430	6320	6429.37	14.61	0	44812	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1251	5.52	1.30	12	0.68	1159.00	4913.00	9740	20230418	-34.29	5870	20231024	9.03	9740	-34.29	20230418	5870	9.03	20231024	9740	-34.29	20230418	5870	9.03	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
149	20231204	130458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6410	90	2	1.42	779822370	121233	145.92	6350	6510	6280	8210	4430	6320	6432.43	14.61	0	43830	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1253	5.53	1.30	12	0.62	1159.00	4913.00	9740	20230418	-34.19	5870	20231024	9.20	9740	-34.19	20230418	5870	9.20	20231024	9740	-34.19	20230418	5870	9.20	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
150	20231204	120457	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6410	90	2	1.42	646827410	100475	120.93	6350	6510	6280	8210	4430	6320	6437.70	14.61	0	39255	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1253	5.53	1.30	12	0.51	1159.00	4913.00	9740	20230418	-34.19	5870	20231024	9.20	9740	-34.19	20230418	5870	9.20	20231024	9740	-34.19	20230418	5870	9.20	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
151	20231204	110500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6470	150	2	2.37	550708040	85528	102.94	6350	6510	6280	8210	4430	6320	6438.93	14.61	0	34080	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1264	5.58	1.32	12	0.44	1159.00	4913.00	9740	20230418	-33.57	5870	20231024	10.22	9740	-33.57	20230418	5870	10.22	20231024	9740	-33.57	20230418	5870	10.22	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
152	20231204	100459	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6460	140	2	2.22	264293540	41306	49.72	6350	6470	6280	8210	4430	6320	6398.44	14.61	0	16183	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1263	5.57	1.31	12	0.21	1159.00	4913.00	9740	20230418	-33.68	5870	20231024	10.05	9740	-33.68	20230418	5870	10.05	20231024	9740	-33.68	20230418	5870	10.05	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
153	20231204	090459	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	0	3	0.00	27431070	4336	5.22	6350	6350	6310	8210	4430	6320	6326.36	14.61	0	-4055	6573	6446	6283	6156	5993	6365	6075	98	1890	500	4800	10	1	19543877	1235	5.45	1.29	12	0.02	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.29	N	058630	500	97 억	2856178	N	N	0	N	N
154	20231201	160459	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	-50	5	-0.78	512808360	81181	126.07	6390	6410	6120	8280	4460	6370	6316.85	14.66	0	-7075	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1235	5.45	1.29	12	0.42	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
155	20231201	150458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6350	-20	5	-0.31	474974660	75197	116.78	6390	6410	6120	8280	4460	6370	6316.40	14.66	0	-5594	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1241	5.48	1.29	12	0.38	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
156	20231201	140458	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	-50	5	-0.78	410452360	64969	100.89	6390	6410	6120	8280	4460	6370	6317.66	14.66	0	-3609	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1235	5.45	1.29	12	0.33	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
157	20231201	130456	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6300	-70	5	-1.10	378864080	59965	93.12	6390	6410	6120	8280	4460	6370	6318.09	14.66	0	-3125	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1231	5.44	1.28	12	0.31	1159.00	4913.00	9740	20230418	-35.32	5870	20231024	7.33	9740	-35.32	20230418	5870	7.33	20231024	9740	-35.32	20230418	5870	7.33	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
158	20231201	120502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6310	-60	5	-0.94	341221040	53988	83.84	6390	6410	6120	8280	4460	6370	6320.31	14.66	0	-1663	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1233	5.44	1.28	12	0.28	1159.00	4913.00	9740	20230418	-35.22	5870	20231024	7.50	9740	-35.22	20230418	5870	7.50	20231024	9740	-35.22	20230418	5870	7.50	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
159	20231201	110500	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6330	-40	5	-0.63	283445680	44841	69.64	6390	6410	6120	8280	4460	6370	6321.13	14.66	0	762	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1237	5.46	1.29	12	0.23	1159.00	4913.00	9740	20230418	-35.01	5870	20231024	7.84	9740	-35.01	20230418	5870	7.84	20231024	9740	-35.01	20230418	5870	7.84	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
160	20231201	100502	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6320	-50	5	-0.78	214713610	33988	52.78	6390	6410	6120	8280	4460	6370	6317.34	14.66	0	1384	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1235	5.45	1.29	12	0.17	1159.00	4913.00	9740	20230418	-35.11	5870	20231024	7.67	9740	-35.11	20230418	5870	7.67	20231024	9740	-35.11	20230418	5870	7.67	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N
161	20231201	090456	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	6350	-20	5	-0.31	109182720	17344	26.93	6390	6410	6120	8280	4460	6370	6295.13	14.66	0	2149	6496	6432	6346	6282	6196	6465	6315	98	1910	500	4840	10	1	19543877	1241	5.48	1.29	12	0.09	1159.00	4913.00	9740	20230418	-34.80	5870	20231024	8.18	9740	-34.80	20230418	5870	8.18	20231024	9740	-34.80	20230418	5870	8.18	20231024	5.30	N	058630	500	97 억	2864663	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History