KissMeData/060570/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160627	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
3	20231229	150623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
4	20231229	140624	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
5	20231229	130623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
6	20231229	120624	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
7	20231229	110558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
8	20231229	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
9	20231229	090604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139557130	47843	89.47	2900	2950	2900	3805	2055	2930	2916.97	3.51	7162	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1997958	N	N	0	N	N
10	20231228	160558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	5	2	0.17	139495495	47822	89.43	2900	2950	2900	3805	2055	2930	2916.97	3.50	0	7157	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
11	20231228	150603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-5	5	-0.17	132631730	45471	85.03	2900	2950	2900	3805	2055	2930	2916.84	3.50	0	6559	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1663	7.50	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
12	20231228	140557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-10	5	-0.34	103811165	35570	66.52	2900	2950	2900	3805	2055	2930	2918.50	3.50	0	6442	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1660	7.49	1.22	12	0.06	390.00	2397.00	4900	20230208	-40.41	2620	20230104	11.45	4900	-40.41	20230208	2620	11.45	20230104	4900	-40.41	20230208	2620	11.45	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
13	20231228	130558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-10	5	-0.34	83336020	28528	53.35	2900	2950	2900	3805	2055	2930	2921.20	3.50	0	6421	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1660	7.49	1.22	12	0.05	390.00	2397.00	4900	20230208	-40.41	2620	20230104	11.45	4900	-40.41	20230208	2620	11.45	20230104	4900	-40.41	20230208	2620	11.45	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
14	20231228	120559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	0	3	0.00	82889930	28375	53.06	2900	2950	2900	3805	2055	2930	2921.23	3.50	0	6529	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1666	7.51	1.22	12	0.05	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
15	20231228	110559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	0	3	0.00	68445570	23415	43.79	2900	2950	2900	3805	2055	2930	2923.15	3.50	0	5502	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1666	7.51	1.22	12	0.04	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
16	20231228	100557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	15	2	0.51	35948925	12279	22.96	2900	2950	2900	3805	2055	2930	2927.68	3.50	0	2382	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1675	7.55	1.23	12	0.02	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2620	12.40	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
17	20231228	090557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-5	5	-0.17	208950	72	0.13	2900	2925	2900	3805	2055	2930	2902.08	3.50	0	-14	3023	2976	2908	2861	2793	3000	2885	284	875	500	1810	5	1	56859847	1663	7.50	1.22	12	0.00	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.76	N	060570	500	284 억	1990796	N	N	0	N	N
18	20231227	160553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	70	2	2.45	153988385	53129	75.33	2840	2955	2840	3715	2005	2860	2898.38	3.49	0	6430	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1666	7.51	1.22	12	0.09	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
19	20231227	150601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	55	2	1.92	145586680	50246	71.24	2840	2955	2840	3715	2005	2860	2897.48	3.49	0	6022	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1657	7.47	1.22	12	0.09	390.00	2397.00	4900	20230208	-40.51	2620	20230104	11.26	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2620	11.26	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
20	20231227	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	60	2	2.10	143780865	49627	70.36	2840	2955	2840	3715	2005	2860	2897.23	3.49	0	6301	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1660	7.49	1.22	12	0.09	390.00	2397.00	4900	20230208	-40.41	2620	20230104	11.45	4900	-40.41	20230208	2620	11.45	20230104	4900	-40.41	20230208	2620	11.45	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
21	20231227	130554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	50	2	1.75	109702645	37847	53.66	2840	2955	2840	3715	2005	2860	2898.58	3.49	0	-862	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1655	7.46	1.21	12	0.07	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
22	20231227	120555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	80	2	2.80	92825785	32100	45.51	2840	2955	2840	3715	2005	2860	2891.77	3.49	0	1763	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1672	7.54	1.23	12	0.06	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
23	20231227	110558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	25	2	0.87	43087590	15037	21.32	2840	2920	2840	3715	2005	2860	2865.44	3.49	0	1929	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1640	7.40	1.20	12	0.03	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
24	20231227	100559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	5	2	0.17	34061480	11905	16.88	2840	2920	2840	3715	2005	2860	2861.11	3.49	0	1575	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1629	7.35	1.20	12	0.02	390.00	2397.00	4900	20230208	-41.53	2620	20230104	9.35	4900	-41.53	20230208	2620	9.35	20230104	4900	-41.53	20230208	2620	9.35	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
25	20231227	090600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	25	2	0.87	9729220	3410	4.83	2840	2920	2840	3715	2005	2860	2853.14	3.49	0	344	2943	2901	2878	2836	2813	2890	2825	284	855	500	1770	5	1	56859847	1640	7.40	1.20	12	0.01	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.78	N	060570	500	284 억	1985433	N	N	0	N	N
26	20231226	160600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-35	5	-1.21	200518425	69706	98.03	2895	2920	2855	3760	2030	2895	2876.63	3.52	0	-17185	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1626	7.33	1.19	12	0.12	390.00	2397.00	4900	20230208	-41.63	2620	20230104	9.16	4900	-41.63	20230208	2620	9.16	20230104	4900	-41.63	20230208	2620	9.16	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
27	20231226	150557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-25	5	-0.86	175463955	60954	85.72	2895	2920	2865	3760	2030	2895	2878.63	3.52	0	-14723	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1632	7.36	1.20	12	0.11	390.00	2397.00	4900	20230208	-41.43	2620	20230104	9.54	4900	-41.43	20230208	2620	9.54	20230104	4900	-41.43	20230208	2620	9.54	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
28	20231226	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	-20	5	-0.69	159487385	55387	77.89	2895	2920	2870	3760	2030	2895	2879.51	3.52	0	-12547	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1635	7.37	1.20	12	0.10	390.00	2397.00	4900	20230208	-41.33	2620	20230104	9.73	4900	-41.33	20230208	2620	9.73	20230104	4900	-41.33	20230208	2620	9.73	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
29	20231226	130559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-10	5	-0.35	120224250	41721	58.68	2895	2920	2870	3760	2030	2895	2881.62	3.52	0	-11572	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1640	7.40	1.20	12	0.07	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
30	20231226	120557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-15	5	-0.52	105753395	36702	51.62	2895	2920	2870	3760	2030	2895	2881.41	3.52	0	-11121	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1638	7.38	1.20	12	0.06	390.00	2397.00	4900	20230208	-41.22	2620	20230104	9.92	4900	-41.22	20230208	2620	9.92	20230104	4900	-41.22	20230208	2620	9.92	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
31	20231226	110601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-5	5	-0.17	86927110	30166	42.42	2895	2920	2870	3760	2030	2895	2881.63	3.52	0	-5719	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1643	7.41	1.21	12	0.05	390.00	2397.00	4900	20230208	-41.02	2620	20230104	10.31	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2620	10.31	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
32	20231226	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-5	5	-0.17	65978770	22900	32.21	2895	2920	2870	3760	2030	2895	2881.17	3.52	0	-5270	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1643	7.41	1.21	12	0.04	390.00	2397.00	4900	20230208	-41.02	2620	20230104	10.31	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2620	10.31	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
33	20231226	090559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	20	2	0.69	3892025	1340	1.88	2895	2920	2885	3760	2030	2895	2904.50	3.52	0	-828	3008	2951	2923	2866	2838	2937	2852	284	865	500	1790	5	1	56859847	1657	7.47	1.22	12	0.00	390.00	2397.00	4900	20230208	-40.51	2620	20230104	11.26	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2620	11.26	20230104	0.78	N	060570	500	284 억	2002624	N	N	22	N	N
34	20231222	160551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-40	5	-1.36	204584465	70083	127.24	2935	2980	2895	3815	2055	2935	2919.17	3.54	0	-8795	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1646	7.42	1.21	12	0.12	390.00	2397.00	4900	20230208	-40.92	2620	20230104	10.50	4900	-40.92	20230208	2620	10.50	20230104	4900	-40.92	20230208	2620	10.50	20230104	0.81	N	060570	500	284 억	2011419	N	N	22	N	N
35	20231222	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-25	5	-0.85	166694140	57025	103.53	2935	2980	2905	3815	2055	2935	2923.18	3.54	0	-9271	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1655	7.46	1.21	12	0.10	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
36	20231222	140546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-10	5	-0.34	136440475	46645	84.69	2935	2980	2905	3815	2055	2935	2925.08	3.54	0	-3077	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1663	7.50	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
37	20231222	130548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-20	5	-0.68	133529755	45649	82.88	2935	2980	2905	3815	2055	2935	2925.14	3.54	0	-2735	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1657	7.47	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.51	2620	20230104	11.26	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2620	11.26	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
38	20231222	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-5	5	-0.17	128463010	43916	79.73	2935	2980	2905	3815	2055	2935	2925.20	3.54	0	-2223	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1666	7.51	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
39	20231222	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-5	5	-0.17	61609160	21003	38.13	2935	2980	2925	3815	2055	2935	2933.35	3.54	0	-1591	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1666	7.51	1.22	12	0.04	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
40	20231222	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	0	3	0.00	14551750	4950	8.99	2935	2980	2930	3815	2055	2935	2939.75	3.54	0	-1530	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1669	7.53	1.22	12	0.01	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
41	20231222	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	20	2	0.68	5582440	1898	3.45	2935	2980	2935	3815	2055	2935	2941.22	3.54	0	-198	2981	2957	2936	2912	2891	2947	2902	284	880	500	1810	5	1	56859847	1680	7.58	1.23	12	0.00	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.81	N	060570	500	284 억	2011419	N	N	31	N	N
42	20231221	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-25	5	-0.84	160824165	54717	83.97	2940	2960	2915	3845	2075	2960	2939.20	3.55	0	-4774	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1669	7.53	1.22	12	0.10	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.82	N	060570	500	284 억	2016193	N	N	31	N	N
43	20231221	150545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-25	5	-0.84	154636675	52610	80.73	2940	2960	2915	3845	2075	2960	2939.30	3.55	0	-4923	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1669	7.53	1.22	12	0.09	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
44	20231221	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-25	5	-0.84	136967910	46595	71.50	2940	2960	2915	3845	2075	2960	2939.54	3.55	0	-4383	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1669	7.53	1.22	12	0.08	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
45	20231221	130545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-5	5	-0.17	85398290	29013	44.52	2940	2960	2915	3845	2075	2960	2943.45	3.55	0	-2992	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1680	7.58	1.23	12	0.05	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
46	20231221	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-20	5	-0.68	80526510	27364	41.99	2940	2960	2915	3845	2075	2960	2942.79	3.55	0	-2992	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1672	7.54	1.23	12	0.05	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
47	20231221	110547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-15	5	-0.51	74428755	25296	38.82	2940	2960	2915	3845	2075	2960	2942.31	3.55	0	-2869	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1675	7.55	1.23	12	0.04	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2620	12.40	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
48	20231221	100544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-10	5	-0.34	48947625	16654	25.56	2940	2960	2915	3845	2075	2960	2939.09	3.55	0	-361	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1677	7.56	1.23	12	0.03	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
49	20231221	090545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-20	5	-0.68	16614070	5659	8.68	2940	2940	2915	3845	2075	2960	2935.87	3.55	0	-836	3030	2995	2970	2935	2910	2990	2930	284	885	500	1830	5	1	56859847	1672	7.54	1.23	12	0.01	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.82	N	060570	500	284 억	2016193	N	N	392	N	N
50	20231220	160546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	0	3	0.00	193651215	65165	108.37	2960	3005	2945	3845	2075	2960	2971.71	3.53	0	11324	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1683	7.59	1.23	12	0.11	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.90	N	060570	500	284 억	2006233	N	N	392	N	N
51	20231220	150616	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	5	2	0.17	173891950	58496	97.28	2960	3005	2945	3845	2075	2960	2972.72	3.53	0	9283	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1686	7.60	1.24	12	0.10	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
52	20231220	140623	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	15	2	0.51	142509165	47900	79.66	2960	3005	2945	3845	2075	2960	2975.14	3.53	0	7729	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1692	7.63	1.24	12	0.08	390.00	2397.00	4900	20230208	-39.29	2620	20230104	13.55	4900	-39.29	20230208	2620	13.55	20230104	4900	-39.29	20230208	2620	13.55	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
53	20231220	130619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	5	2	0.17	125934730	42309	70.36	2960	3005	2945	3845	2075	2960	2976.55	3.53	0	8059	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1686	7.60	1.24	12	0.07	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
54	20231220	120543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	10	2	0.34	117040925	39311	65.37	2960	3005	2945	3845	2075	2960	2977.31	3.53	0	8203	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1689	7.62	1.24	12	0.07	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
55	20231220	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	15	2	0.51	107929060	36248	60.28	2960	3005	2945	3845	2075	2960	2977.52	3.53	0	8190	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1692	7.63	1.24	12	0.06	390.00	2397.00	4900	20230208	-39.29	2620	20230104	13.55	4900	-39.29	20230208	2620	13.55	20230104	4900	-39.29	20230208	2620	13.55	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
56	20231220	100545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	5	2	0.17	51501060	17358	28.87	2960	2990	2945	3845	2075	2960	2966.99	3.53	0	3078	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1686	7.60	1.24	12	0.03	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
57	20231220	090544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-15	5	-0.51	6812270	2303	3.83	2960	2965	2945	3845	2075	2960	2958.00	3.53	0	-652	3040	3000	2960	2920	2880	3020	2940	284	885	500	1830	5	1	56859847	1675	7.55	1.23	12	0.00	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2620	12.40	20230104	0.90	N	060570	500	284 억	2006233	N	N	361	N	N
58	20231219	160544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	10	2	0.34	176673005	59820	105.82	2920	3000	2920	3835	2065	2950	2953.41	3.51	0	14295	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1683	7.59	1.23	12	0.11	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.94	N	060570	500	284 억	1993835	N	N	361	N	N
59	20231219	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-10	5	-0.34	159857835	54127	95.75	2920	3000	2920	3835	2065	2950	2953.38	3.51	0	12053	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1672	7.54	1.23	12	0.10	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
60	20231219	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	5	2	0.17	149971245	50766	89.80	2920	3000	2920	3835	2065	2950	2954.17	3.51	0	11820	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1680	7.58	1.23	12	0.09	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
61	20231219	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	10	2	0.34	144699280	48983	86.65	2920	3000	2920	3835	2065	2950	2954.07	3.51	0	11956	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1683	7.59	1.23	12	0.09	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
62	20231219	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	5	2	0.17	135322345	45811	81.04	2920	3000	2920	3835	2065	2950	2953.93	3.51	0	12205	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1680	7.58	1.23	12	0.08	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
63	20231219	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	60152185	20522	36.30	2920	2975	2920	3835	2065	2950	2931.11	3.51	0	1518	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1677	7.56	1.23	12	0.04	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
64	20231219	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-25	5	-0.85	55050115	18782	33.22	2920	2975	2920	3835	2065	2950	2931.00	3.51	0	1265	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1663	7.50	1.22	12	0.03	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
65	20231219	090543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	20	2	0.68	21386750	7292	12.90	2920	2975	2920	3835	2065	2950	2932.91	3.51	0	643	2986	2967	2956	2937	2926	2962	2932	284	885	500	1820	5	1	56859847	1689	7.62	1.24	12	0.01	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.94	N	060570	500	284 억	1993835	N	N	0	N	N
66	20231218	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	158787060	53670	47.41	2960	2975	2945	3835	2065	2950	2958.58	3.48	0	13656	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1677	7.56	1.23	12	0.09	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
67	20231218	150543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	20	2	0.68	139868325	47265	41.75	2960	2975	2945	3835	2065	2950	2959.24	3.48	0	10109	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1689	7.62	1.24	12	0.08	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
68	20231218	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	20	2	0.68	122105325	41269	36.45	2960	2975	2945	3835	2065	2950	2958.77	3.48	0	10009	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1689	7.62	1.24	12	0.07	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
69	20231218	130542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	111195625	37579	33.19	2960	2975	2945	3835	2065	2950	2958.98	3.48	0	8377	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1677	7.56	1.23	12	0.07	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
70	20231218	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	20	2	0.68	73698470	24904	22.00	2960	2975	2945	3835	2065	2950	2959.30	3.48	0	7365	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1689	7.62	1.24	12	0.04	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
71	20231218	110541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	25	2	0.85	65992590	22307	19.70	2960	2975	2945	3835	2065	2950	2958.38	3.48	0	7415	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1692	7.63	1.24	12	0.04	390.00	2397.00	4900	20230208	-39.29	2620	20230104	13.55	4900	-39.29	20230208	2620	13.55	20230104	4900	-39.29	20230208	2620	13.55	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
72	20231218	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	5	2	0.17	52922880	17903	15.81	2960	2970	2945	3835	2065	2950	2956.09	3.48	0	4031	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1680	7.58	1.23	12	0.03	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
73	20231218	090537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	0	3	0.00	9851130	3337	2.95	2960	2960	2950	3835	2065	2950	2952.09	3.48	0	33	3000	2975	2945	2920	2890	2987	2932	284	885	500	1820	5	1	56859847	1677	7.56	1.23	12	0.01	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.91	N	060570	500	284 억	1980149	N	N	23	N	N
74	20231215	160539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-5	5	-0.17	330746940	112310	27.75	2945	2970	2915	3840	2070	2955	2944.94	3.45	0	18943	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1677	7.56	1.23	12	0.20	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.90	N	060570	500	284 억	1960386	N	N	23	N	N
75	20231215	150541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-15	5	-0.51	314847085	106905	26.42	2945	2970	2915	3840	2070	2955	2945.11	3.45	0	18770	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1672	7.54	1.23	12	0.19	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
76	20231215	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-20	5	-0.68	272195710	92406	22.84	2945	2970	2915	3840	2070	2955	2945.65	3.45	0	20788	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1669	7.53	1.22	12	0.16	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
77	20231215	130538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-15	5	-0.51	253705000	86114	21.28	2945	2970	2915	3840	2070	2955	2946.15	3.45	0	21328	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1672	7.54	1.23	12	0.15	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
78	20231215	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	5	2	0.17	243694265	82714	20.44	2945	2970	2915	3840	2070	2955	2946.23	3.45	0	21632	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1683	7.59	1.23	12	0.15	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
79	20231215	110533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-10	5	-0.34	173815165	58996	14.58	2945	2970	2915	3840	2070	2955	2946.22	3.45	0	17118	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1675	7.55	1.23	12	0.10	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2620	12.40	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
80	20231215	100539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	5	2	0.17	93746155	31854	7.87	2945	2970	2915	3840	2070	2955	2942.99	3.45	0	15072	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1683	7.59	1.23	12	0.06	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
81	20231215	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-30	5	-1.02	38289000	13059	3.23	2945	2950	2915	3840	2070	2955	2932.00	3.45	0	7183	3165	3060	2995	2890	2825	3027	2857	284	885	500	1830	5	1	56859847	1663	7.50	1.22	12	0.02	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.90	N	060570	500	284 억	1960386	N	N	0	N	N
82	20231214	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	40	2	1.37	1200778600	399344	257.59	2960	3100	2930	3785	2045	2915	3006.88	3.54	0	-51162	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1680	7.58	1.23	12	0.70	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
83	20231214	150556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	50	2	1.72	1155508920	384026	247.71	2960	3100	2930	3785	2045	2915	3008.93	3.54	0	-53100	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1686	7.60	1.24	12	0.68	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
84	20231214	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	65	2	2.23	959707380	317799	204.99	2960	3100	2930	3785	2045	2915	3019.86	3.54	0	-61853	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1694	7.64	1.24	12	0.56	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2620	13.74	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
85	20231214	130551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	15	2	0.51	81469800	27687	17.86	2960	2985	2930	3785	2045	2915	2942.53	3.54	0	-3156	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1666	7.51	1.22	12	0.05	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
86	20231214	120601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	20	2	0.69	74044020	25155	16.23	2960	2985	2930	3785	2045	2915	2943.51	3.54	0	-2605	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1669	7.53	1.22	12	0.04	390.00	2397.00	4900	20230208	-40.10	2620	20230104	12.02	4900	-40.10	20230208	2620	12.02	20230104	4900	-40.10	20230208	2620	12.02	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
87	20231214	110538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	30	2	1.03	50323585	17073	11.01	2960	2985	2930	3785	2045	2915	2947.55	3.54	0	204	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1675	7.55	1.23	12	0.03	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2620	12.40	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
88	20231214	100532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	35	2	1.20	25341735	8571	5.53	2960	2985	2935	3785	2045	2915	2956.68	3.54	0	1101	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1677	7.56	1.23	12	0.02	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
89	20231214	090511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	65	2	2.23	7626665	2573	1.66	2960	2985	2950	3785	2045	2915	2964.11	3.54	0	546	3055	2985	2940	2870	2825	2962	2847	284	870	500	1800	5	1	56859847	1694	7.64	1.24	12	0.00	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2620	13.74	20230104	0.91	N	060570	500	284 억	2012444	N	N	0	N	N
90	20231213	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-25	5	-0.85	455571500	155015	252.83	2980	3010	2895	3820	2060	2940	2938.97	3.59	285	-32003	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1657	7.47	1.22	12	0.27	390.00	2397.00	4900	20230208	-40.51	2620	20230104	11.26	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2620	11.26	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
91	20231213	150547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	0	3	0.00	404957490	137707	224.60	2980	3010	2895	3820	2060	2940	2940.72	3.59	285	-29439	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1672	7.54	1.23	12	0.24	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
92	20231213	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-30	5	-1.02	157862755	54203	88.41	2980	2980	2895	3820	2060	2940	2912.44	3.59	285	-17858	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1655	7.46	1.21	12	0.10	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
93	20231213	130546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-30	5	-1.02	152349930	52305	85.31	2980	2980	2895	3820	2060	2940	2912.72	3.59	285	-16627	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1655	7.46	1.21	12	0.09	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
94	20231213	120544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-20	5	-0.68	107748285	36948	60.26	2980	2980	2895	3820	2060	2940	2916.21	3.59	285	-14450	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1660	7.49	1.22	12	0.06	390.00	2397.00	4900	20230208	-40.41	2620	20230104	11.45	4900	-40.41	20230208	2620	11.45	20230104	4900	-40.41	20230208	2620	11.45	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
95	20231213	110546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-35	5	-1.19	92196625	31601	51.54	2980	2980	2895	3820	2060	2940	2917.52	3.59	285	-14886	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1652	7.45	1.21	12	0.06	390.00	2397.00	4900	20230208	-40.71	2620	20230104	10.88	4900	-40.71	20230208	2620	10.88	20230104	4900	-40.71	20230208	2620	10.88	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
96	20231213	100549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-35	5	-1.19	68382820	23394	38.16	2980	2980	2905	3820	2060	2940	2923.09	3.59	285	-10115	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1652	7.45	1.21	12	0.04	390.00	2397.00	4900	20230208	-40.71	2620	20230104	10.88	4900	-40.71	20230208	2620	10.88	20230104	4900	-40.71	20230208	2620	10.88	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
97	20231213	090541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	10	2	0.34	1561780	526	0.86	2980	2980	2940	3820	2060	2940	2969.16	3.59	285	-263	3003	2971	2953	2921	2903	2962	2912	284	880	500	1820	5	1	56859847	1677	7.56	1.23	12	0.00	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.91	N	060570	500	284 억	2043571	N	N	0	N	N
98	20231212	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-25	5	-0.84	181223465	61310	12.69	2965	2985	2935	3850	2080	2965	2955.49	3.62	0	-16358	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1672	7.54	1.23	12	0.11	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
99	20231212	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-10	5	-0.34	145437245	49147	10.17	2965	2985	2935	3850	2080	2965	2958.94	3.62	0	-15275	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1680	7.58	1.23	12	0.09	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
100	20231212	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-5	5	-0.17	108833125	36750	7.60	2965	2985	2935	3850	2080	2965	2961.20	3.62	0	-11863	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1683	7.59	1.23	12	0.06	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
101	20231212	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-5	5	-0.17	100928905	34079	7.05	2965	2985	2935	3850	2080	2965	2961.37	3.62	0	-11261	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1683	7.59	1.23	12	0.06	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
102	20231212	120500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-10	5	-0.34	93177825	31461	6.51	2965	2985	2935	3850	2080	2965	2961.43	3.62	0	-10538	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1680	7.58	1.23	12	0.06	390.00	2397.00	4900	20230208	-39.69	2620	20230104	12.79	4900	-39.69	20230208	2620	12.79	20230104	4900	-39.69	20230208	2620	12.79	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
103	20231212	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	5	2	0.17	67998930	22952	4.75	2965	2985	2935	3850	2080	2965	2962.39	3.62	0	-5392	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1689	7.62	1.24	12	0.04	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
104	20231212	100526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	0	3	0.00	57367225	19359	4.01	2965	2985	2935	3850	2080	2965	2963.11	3.62	0	-4807	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1686	7.60	1.24	12	0.03	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
105	20231212	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	10	2	0.34	22070295	7447	1.54	2965	2975	2935	3850	2080	2965	2963.03	3.62	0	-477	3241	3102	3006	2867	2771	3172	2937	284	885	500	1830	5	1	56859847	1692	7.63	1.24	12	0.01	390.00	2397.00	4900	20230208	-39.29	2620	20230104	13.55	4900	-39.29	20230208	2620	13.55	20230104	4900	-39.29	20230208	2620	13.55	20230104	0.91	N	060570	500	284 억	2059578	N	N	0	N	N
106	20231211	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	35	2	1.19	1449996065	482181	814.84	2930	3145	2910	3805	2055	2930	3007.19	3.54	-12553	31597	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1686	7.60	1.24	12	0.85	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
107	20231211	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	20	2	0.68	1398621300	464791	785.45	2930	3145	2910	3805	2055	2930	3009.14	3.54	-12553	33945	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1677	7.56	1.23	12	0.82	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
108	20231211	140523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	40	2	1.37	1335056570	443246	749.04	2930	3145	2910	3805	2055	2930	3012.00	3.54	-12553	33574	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1689	7.62	1.24	12	0.78	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
109	20231211	130525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	30	2	1.02	103183755	35231	59.54	2930	2965	2910	3805	2055	2930	2928.78	3.54	-12553	-13319	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1683	7.59	1.23	12	0.06	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
110	20231211	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-20	5	-0.68	62787575	21485	36.31	2930	2965	2910	3805	2055	2930	2922.39	3.54	-12553	-4616	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1655	7.46	1.21	12	0.04	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
111	20231211	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	0	3	0.00	21833690	7477	12.64	2930	2965	2915	3805	2055	2930	2920.11	3.54	-12553	-472	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1666	7.51	1.22	12	0.01	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
112	20231211	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-10	5	-0.34	14981060	5127	8.66	2930	2965	2915	3805	2055	2930	2921.99	3.54	-12553	162	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1660	7.49	1.22	12	0.01	390.00	2397.00	4900	20230208	-40.41	2620	20230104	11.45	4900	-40.41	20230208	2620	11.45	20230104	4900	-40.41	20230208	2620	11.45	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
113	20231211	090519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	20	2	0.68	209065	71	0.12	2930	2965	2930	3805	2055	2930	2944.58	3.54	-12553	-50	3013	2971	2928	2886	2843	2992	2907	284	875	500	1810	5	1	56859847	1677	7.56	1.23	12	0.00	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.94	N	060570	500	284 억	2014916	N	N	0	N	N
114	20231208	160516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	55	2	1.91	172042995	58840	87.13	2885	2970	2885	3735	2015	2875	2923.91	3.54	0	11599	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1666	7.51	1.22	12	0.10	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
115	20231208	150518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	50	2	1.74	168686515	57693	85.43	2885	2970	2885	3735	2015	2875	2923.86	3.54	0	11650	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1663	7.50	1.22	12	0.10	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
116	20231208	140518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	35	2	1.22	134147125	45879	67.94	2885	2970	2885	3735	2015	2875	2923.93	3.54	0	5849	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1655	7.46	1.21	12	0.08	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
117	20231208	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	40	2	1.39	102383345	34983	51.80	2885	2970	2885	3735	2015	2875	2926.66	3.54	0	3401	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1657	7.47	1.22	12	0.06	390.00	2397.00	4900	20230208	-40.51	2620	20230104	11.26	4900	-40.51	20230208	2620	11.26	20230104	4900	-40.51	20230208	2620	11.26	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
118	20231208	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	55	2	1.91	86779180	29635	43.88	2885	2970	2885	3735	2015	2875	2928.27	3.54	0	3566	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1666	7.51	1.22	12	0.05	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
119	20231208	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	55	2	1.91	68046400	23219	34.38	2885	2970	2885	3735	2015	2875	2930.63	3.54	0	8632	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1666	7.51	1.22	12	0.04	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
120	20231208	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	50	2	1.74	59514090	20298	30.06	2885	2970	2885	3735	2015	2875	2932.02	3.54	0	10160	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1663	7.50	1.22	12	0.04	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
121	20231208	090512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	70	2	2.43	27817280	9531	14.11	2885	2945	2885	3735	2015	2875	2918.61	3.54	0	5101	3028	2951	2913	2836	2798	2932	2817	284	860	500	1780	5	1	56859847	1675	7.55	1.23	12	0.02	390.00	2397.00	4900	20230208	-39.90	2620	20230104	12.40	4900	-39.90	20230208	2620	12.40	20230104	4900	-39.90	20230208	2620	12.40	20230104	0.95	N	060570	500	284 억	2014916	N	N	1	N	N
122	20231207	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	-105	5	-3.52	191713845	65389	83.54	2960	2990	2875	3870	2090	2980	2932.78	3.56	0	-6692	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1635	7.37	1.20	12	0.12	390.00	2397.00	4900	20230208	-41.33	2620	20230104	9.73	4900	-41.33	20230208	2620	9.73	20230104	4900	-41.33	20230208	2620	9.73	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
123	20231207	150515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-55	5	-1.85	119816020	40563	51.82	2960	2990	2925	3870	2090	2980	2953.83	3.56	0	-12071	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1663	7.50	1.22	12	0.07	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
124	20231207	140512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-30	5	-1.01	80222690	27070	34.58	2960	2990	2945	3870	2090	2980	2963.53	3.56	0	-12808	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1677	7.56	1.23	12	0.05	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
125	20231207	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-10	5	-0.34	67867005	22888	29.24	2960	2990	2950	3870	2090	2980	2965.18	3.56	0	-11307	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1689	7.62	1.24	12	0.04	390.00	2397.00	4900	20230208	-39.39	2620	20230104	13.36	4900	-39.39	20230208	2620	13.36	20230104	4900	-39.39	20230208	2620	13.36	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
126	20231207	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	0	3	0.00	56432665	19041	24.33	2960	2990	2950	3870	2090	2980	2963.74	3.56	0	-9517	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1694	7.64	1.24	12	0.03	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2620	13.74	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
127	20231207	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	0	3	0.00	49077910	16565	21.16	2960	2980	2950	3870	2090	2980	2962.75	3.56	0	-8508	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1694	7.64	1.24	12	0.03	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2620	13.74	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
128	20231207	100510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	-15	5	-0.50	14536290	4905	6.27	2960	2980	2950	3870	2090	2980	2963.57	3.56	0	-1339	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1686	7.60	1.24	12	0.01	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
129	20231207	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	0	3	0.00	982740	332	0.42	2960	2980	2960	3870	2090	2980	2960.06	3.56	0	-35	3083	3031	2943	2891	2803	3057	2917	284	890	500	1840	5	1	56859847	1694	7.64	1.24	12	0.00	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2620	13.74	20230104	0.95	N	060570	500	284 억	2021507	N	N	1	N	N
130	20231206	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	100	2	3.47	230906005	78272	110.46	2855	2995	2855	3740	2020	2880	2949.85	3.53	0	13430	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1694	7.64	1.24	12	0.14	390.00	2397.00	4900	20230208	-39.18	2620	20230104	13.74	4900	-39.18	20230208	2620	13.74	20230104	4900	-39.18	20230208	2620	13.74	20230104	0.94	N	060570	500	284 억	2008103	N	N	1	N	N
131	20231206	150515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	95	2	3.30	221216565	75018	105.87	2855	2995	2855	3740	2020	2880	2948.85	3.53	0	12890	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1692	7.63	1.24	12	0.13	390.00	2397.00	4900	20230208	-39.29	2620	20230104	13.55	4900	-39.29	20230208	2620	13.55	20230104	4900	-39.29	20230208	2620	13.55	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
132	20231206	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	85	2	2.95	177381080	60295	85.09	2855	2995	2855	3740	2020	2880	2941.89	3.53	0	8640	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1686	7.60	1.24	12	0.11	390.00	2397.00	4900	20230208	-39.49	2620	20230104	13.17	4900	-39.49	20230208	2620	13.17	20230104	4900	-39.49	20230208	2620	13.17	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
133	20231206	130509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	80	2	2.78	112199250	38384	54.17	2855	2980	2855	3740	2020	2880	2923.07	3.53	0	7788	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1683	7.59	1.23	12	0.07	390.00	2397.00	4900	20230208	-39.59	2620	20230104	12.98	4900	-39.59	20230208	2620	12.98	20230104	4900	-39.59	20230208	2620	12.98	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
134	20231206	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	70	2	2.43	77896705	26779	37.79	2855	2950	2855	3740	2020	2880	2908.87	3.53	0	4096	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1677	7.56	1.23	12	0.05	390.00	2397.00	4900	20230208	-39.80	2620	20230104	12.60	4900	-39.80	20230208	2620	12.60	20230104	4900	-39.80	20230208	2620	12.60	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
135	20231206	110515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	40	2	1.39	56028855	19324	27.27	2855	2930	2855	3740	2020	2880	2899.44	3.53	0	2338	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1660	7.49	1.22	12	0.03	390.00	2397.00	4900	20230208	-40.41	2620	20230104	11.45	4900	-40.41	20230208	2620	11.45	20230104	4900	-40.41	20230208	2620	11.45	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
136	20231206	100511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	20	2	0.69	36419580	12587	17.76	2855	2930	2855	3740	2020	2880	2893.43	3.53	0	2043	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1649	7.44	1.21	12	0.02	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	4900	-40.82	20230208	2620	10.69	20230104	4900	-40.82	20230208	2620	10.69	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
137	20231206	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	5	2	0.17	2091065	723	1.02	2855	2930	2855	3740	2020	2880	2892.21	3.53	0	-46	2920	2900	2875	2855	2830	2910	2865	284	860	500	1780	5	1	56859847	1640	7.40	1.20	12	0.00	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.94	N	060570	500	284 억	2008103	N	N	0	N	N
138	20231205	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-15	5	-0.52	203457190	70858	98.02	2865	2895	2850	3760	2030	2895	2871.26	3.56	0	-18685	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1638	7.38	1.20	12	0.12	390.00	2397.00	4900	20230208	-41.22	2620	20230104	9.92	4900	-41.22	20230208	2620	9.92	20230104	4900	-41.22	20230208	2620	9.92	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
139	20231205	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-45	5	-1.55	197067835	68635	94.94	2865	2895	2850	3760	2030	2895	2871.24	3.56	0	-17655	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1621	7.31	1.19	12	0.12	390.00	2397.00	4900	20230208	-41.84	2620	20230104	8.78	4900	-41.84	20230208	2620	8.78	20230104	4900	-41.84	20230208	2620	8.78	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
140	20231205	140511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-25	5	-0.86	149700465	52074	72.03	2865	2895	2860	3760	2030	2895	2874.76	3.56	0	-10630	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1632	7.36	1.20	12	0.09	390.00	2397.00	4900	20230208	-41.43	2620	20230104	9.54	4900	-41.43	20230208	2620	9.54	20230104	4900	-41.43	20230208	2620	9.54	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
141	20231205	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-5	5	-0.17	99186260	34485	47.70	2865	2895	2860	3760	2030	2895	2876.21	3.56	0	-1276	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1643	7.41	1.21	12	0.06	390.00	2397.00	4900	20230208	-41.02	2620	20230104	10.31	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2620	10.31	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
142	20231205	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-10	5	-0.35	66662810	23182	32.07	2865	2895	2860	3760	2030	2895	2875.63	3.56	0	-1279	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1640	7.40	1.20	12	0.04	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
143	20231205	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-10	5	-0.35	55695105	19381	26.81	2865	2895	2860	3760	2030	2895	2873.70	3.56	0	-331	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1640	7.40	1.20	12	0.03	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
144	20231205	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	0	3	0.00	41993120	14626	20.23	2865	2895	2860	3760	2030	2895	2871.13	3.56	0	-331	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1646	7.42	1.21	12	0.03	390.00	2397.00	4900	20230208	-40.92	2620	20230104	10.50	4900	-40.92	20230208	2620	10.50	20230104	4900	-40.92	20230208	2620	10.50	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
145	20231205	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	-30	5	-1.04	7737195	2700	3.73	2865	2890	2860	3760	2030	2895	2865.63	3.56	0	-969	2978	2936	2903	2861	2828	2920	2845	284	865	500	1790	5	1	56859847	1629	7.35	1.20	12	0.00	390.00	2397.00	4900	20230208	-41.53	2620	20230104	9.35	4900	-41.53	20230208	2620	9.35	20230104	4900	-41.53	20230208	2620	9.35	20230104	0.94	N	060570	500	284 억	2026788	N	N	0	N	N
146	20231204	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-10	5	-0.34	208194715	72087	51.07	2910	2945	2870	3775	2035	2905	2888.07	3.60	0	-21281	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1646	7.42	1.21	12	0.13	390.00	2397.00	4900	20230208	-40.92	2620	20230104	10.50	4900	-40.92	20230208	2620	10.50	20230104	4900	-40.92	20230208	2620	10.50	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
147	20231204	150508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-5	5	-0.17	175442180	60729	43.02	2910	2945	2870	3775	2035	2905	2888.94	3.60	0	-17209	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1649	7.44	1.21	12	0.11	390.00	2397.00	4900	20230208	-40.82	2620	20230104	10.69	4900	-40.82	20230208	2620	10.69	20230104	4900	-40.82	20230208	2620	10.69	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
148	20231204	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-15	5	-0.52	159514070	55227	39.12	2910	2945	2870	3775	2035	2905	2888.33	3.60	0	-15297	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1643	7.41	1.21	12	0.10	390.00	2397.00	4900	20230208	-41.02	2620	20230104	10.31	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2620	10.31	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
149	20231204	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-15	5	-0.52	150167520	51989	36.83	2910	2945	2870	3775	2035	2905	2888.45	3.60	0	-15102	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1643	7.41	1.21	12	0.09	390.00	2397.00	4900	20230208	-41.02	2620	20230104	10.31	4900	-41.02	20230208	2620	10.31	20230104	4900	-41.02	20230208	2620	10.31	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
150	20231204	120503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-25	5	-0.86	121578785	42079	29.81	2910	2945	2870	3775	2035	2905	2889.30	3.60	0	-12223	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1638	7.38	1.20	12	0.07	390.00	2397.00	4900	20230208	-41.22	2620	20230104	9.92	4900	-41.22	20230208	2620	9.92	20230104	4900	-41.22	20230208	2620	9.92	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
151	20231204	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-20	5	-0.69	105836650	36619	25.94	2910	2945	2870	3775	2035	2905	2890.21	3.60	0	-12874	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1640	7.40	1.20	12	0.06	390.00	2397.00	4900	20230208	-41.12	2620	20230104	10.11	4900	-41.12	20230208	2620	10.11	20230104	4900	-41.12	20230208	2620	10.11	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
152	20231204	100505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	5	2	0.17	64951415	22440	15.90	2910	2945	2870	3775	2035	2905	2894.45	3.60	0	-11150	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1655	7.46	1.21	12	0.04	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
153	20231204	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	5	2	0.17	7004240	2405	1.70	2910	2945	2910	3775	2035	2905	2912.37	3.60	0	562	3061	2982	2931	2852	2801	2970	2840	284	870	500	1800	5	1	56859847	1655	7.46	1.21	12	0.00	390.00	2397.00	4900	20230208	-40.61	2620	20230104	11.07	4900	-40.61	20230208	2620	11.07	20230104	4900	-40.61	20230208	2620	11.07	20230104	0.95	N	060570	500	284 억	2048095	N	N	0	N	N
154	20231201	160505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	0	3	0.00	415215320	141158	217.79	2905	3010	2880	3775	2035	2905	2941.49	3.61	0	-7592	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1652	7.45	1.21	12	0.25	390.00	2397.00	4900	20230208	-40.71	2620	20230104	10.88	4900	-40.71	20230208	2620	10.88	20230104	4900	-40.71	20230208	2620	10.88	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
155	20231201	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	25	2	0.86	383323700	130202	200.89	2905	3010	2880	3775	2035	2905	2944.07	3.61	0	-10440	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1666	7.51	1.22	12	0.23	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
156	20231201	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	25	2	0.86	361691310	122816	189.49	2905	3010	2880	3775	2035	2905	2944.99	3.61	0	-10633	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1666	7.51	1.22	12	0.22	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
157	20231201	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	20	2	0.69	350925265	119139	183.82	2905	3010	2880	3775	2035	2905	2945.51	3.61	0	-10579	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1663	7.50	1.22	12	0.21	390.00	2397.00	4900	20230208	-40.31	2620	20230104	11.64	4900	-40.31	20230208	2620	11.64	20230104	4900	-40.31	20230208	2620	11.64	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
158	20231201	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	35	2	1.20	308167480	104570	161.34	2905	3010	2880	3775	2035	2905	2947.00	3.61	0	-14826	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1672	7.54	1.23	12	0.18	390.00	2397.00	4900	20230208	-40.00	2620	20230104	12.21	4900	-40.00	20230208	2620	12.21	20230104	4900	-40.00	20230208	2620	12.21	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
159	20231201	110505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	25	2	0.86	81514830	28055	43.29	2905	2945	2880	3775	2035	2905	2905.54	3.61	0	933	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1666	7.51	1.22	12	0.05	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
160	20231201	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	0	3	0.00	56902740	19634	30.29	2905	2930	2880	3775	2035	2905	2898.17	3.61	0	1896	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1652	7.45	1.21	12	0.03	390.00	2397.00	4900	20230208	-40.71	2620	20230104	10.88	4900	-40.71	20230208	2620	10.88	20230104	4900	-40.71	20230208	2620	10.88	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N
161	20231201	090502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	25	2	0.86	17728145	6111	9.43	2905	2930	2895	3775	2035	2905	2901.02	3.61	0	1985	2981	2942	2916	2877	2851	2930	2865	284	870	500	1800	5	1	56859847	1666	7.51	1.22	12	0.01	390.00	2397.00	4900	20230208	-40.20	2620	20230104	11.83	4900	-40.20	20230208	2620	11.83	20230104	4900	-40.20	20230208	2620	11.83	20230104	0.95	N	060570	500	284 억	2054945	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History