KissMeData/064260/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 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	160633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
3	20231229	150629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
4	20231229	140630	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
5	20231229	130629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
6	20231229	120630	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
7	20231229	110603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
8	20231229	100609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
9	20231229	090609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	4665	35	2	0.76	8311870645	1748733	179.46	4705	4815	4650	6010	3245	4630	4755.73	5.20	-128557	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.54	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3584275	N	N	299	N	N
10	20231228	160603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4665	35	2	0.76	8150357805	1713929	175.89	4705	4815	4650	6010	3245	4630	4755.73	5.38	0	-128563	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3216	-21.01	0.97	12	2.49	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.86	N	064260	500	344 억	3712832	N	N	299	N	N
11	20231228	150609	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4685	55	2	1.19	7708943655	1619574	166.21	4705	4815	4650	6010	3245	4630	4759.90	5.38	0	-134637	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3230	-21.10	0.98	12	2.35	-222.00	4802.00	6460	20230207	-27.48	3070	20231020	52.61	6460	-27.48	20230207	3070	52.61	20231020	6460	-27.48	20230207	3070	52.61	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
12	20231228	140603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4745	115	2	2.48	6974571840	1463872	150.23	4705	4815	4650	6010	3245	4630	4764.51	5.38	0	-127989	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3272	-21.37	0.99	12	2.12	-222.00	4802.00	6460	20230207	-26.55	3070	20231020	54.56	6460	-26.55	20230207	3070	54.56	20231020	6460	-26.55	20230207	3070	54.56	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
13	20231228	130603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4740	110	2	2.38	6617061450	1388392	142.48	4705	4815	4650	6010	3245	4630	4766.04	5.38	0	-146546	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3268	-21.35	0.99	12	2.01	-222.00	4802.00	6460	20230207	-26.63	3070	20231020	54.40	6460	-26.63	20230207	3070	54.40	20231020	6460	-26.63	20230207	3070	54.40	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
14	20231228	120605	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4760	130	2	2.81	6210334520	1302887	133.71	4705	4815	4650	6010	3245	4630	4766.65	5.38	0	-152353	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3282	-21.44	0.99	12	1.89	-222.00	4802.00	6460	20230207	-26.32	3070	20231020	55.05	6460	-26.32	20230207	3070	55.05	20231020	6460	-26.32	20230207	3070	55.05	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
15	20231228	110605	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4770	140	2	3.02	5909910145	1239921	127.24	4705	4815	4650	6010	3245	4630	4766.42	5.38	0	-150336	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3289	-21.49	0.99	12	1.80	-222.00	4802.00	6460	20230207	-26.16	3070	20231020	55.37	6460	-26.16	20230207	3070	55.37	20231020	6460	-26.16	20230207	3070	55.37	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
16	20231228	100603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4720	90	2	1.94	4525829130	950390	97.53	4705	4815	4650	6010	3245	4630	4762.15	5.38	0	-94738	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3254	-21.26	0.98	12	1.38	-222.00	4802.00	6460	20230207	-26.93	3070	20231020	53.75	6460	-26.93	20230207	3070	53.75	20231020	6460	-26.93	20230207	3070	53.75	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
17	20231228	090602	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4725	95	2	2.05	469574230	99930	10.26	4705	4730	4650	6010	3245	4630	4699.38	5.38	0	2862	4836	4732	4641	4537	4446	4727	4532	345	1380	500	3420	5	1	68949040	3258	-21.28	0.98	12	0.14	-222.00	4802.00	6460	20230207	-26.86	3070	20231020	53.91	6460	-26.86	20230207	3070	53.91	20231020	6460	-26.86	20230207	3070	53.91	20231020	5.86	N	064260	500	344 억	3712832	N	N	209	N	N
18	20231227	160559	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4630	50	2	1.09	4437669905	957992	109.60	4630	4745	4550	5950	3210	4580	4632.27	5.32	0	10275	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3192	-20.86	0.96	12	1.39	-222.00	4802.00	6460	20230207	-28.33	3070	20231020	50.81	6460	-28.33	20230207	3070	50.81	20231020	6460	-28.33	20230207	3070	50.81	20231020	5.91	N	064260	500	344 억	3670634	N	N	209	N	N
19	20231227	150607	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4635	55	2	1.20	4039081780	871837	99.74	4630	4745	4550	5950	3210	4580	4632.84	5.32	0	23666	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3196	-20.88	0.97	12	1.26	-222.00	4802.00	6460	20230207	-28.25	3070	20231020	50.98	6460	-28.25	20230207	3070	50.98	20231020	6460	-28.25	20230207	3070	50.98	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
20	20231227	140604	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4615	35	2	0.76	3222673580	695464	79.56	4630	4745	4550	5950	3210	4580	4633.85	5.32	0	-13363	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3182	-20.79	0.96	12	1.01	-222.00	4802.00	6460	20230207	-28.56	3070	20231020	50.33	6460	-28.56	20230207	3070	50.33	20231020	6460	-28.56	20230207	3070	50.33	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
21	20231227	130600	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4605	25	2	0.55	3001693340	647637	74.09	4630	4745	4550	5950	3210	4580	4634.84	5.32	0	-1485	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3175	-20.74	0.96	12	0.94	-222.00	4802.00	6460	20230207	-28.72	3070	20231020	50.00	6460	-28.72	20230207	3070	50.00	20231020	6460	-28.72	20230207	3070	50.00	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
22	20231227	120600	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4610	30	2	0.66	2657961325	573287	65.59	4630	4745	4550	5950	3210	4580	4636.35	5.32	0	8713	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3179	-20.77	0.96	12	0.83	-222.00	4802.00	6460	20230207	-28.64	3070	20231020	50.16	6460	-28.64	20230207	3070	50.16	20231020	6460	-28.64	20230207	3070	50.16	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
23	20231227	110603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4610	30	2	0.66	2362472970	509196	58.25	4630	4745	4550	5950	3210	4580	4639.61	5.32	0	11202	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3179	-20.77	0.96	12	0.74	-222.00	4802.00	6460	20230207	-28.64	3070	20231020	50.16	6460	-28.64	20230207	3070	50.16	20231020	6460	-28.64	20230207	3070	50.16	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
24	20231227	100604	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4590	10	2	0.22	2011588070	433051	49.54	4630	4745	4550	5950	3210	4580	4645.15	5.32	0	11938	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3165	-20.68	0.96	12	0.63	-222.00	4802.00	6460	20230207	-28.95	3070	20231020	49.51	6460	-28.95	20230207	3070	49.51	20231020	6460	-28.95	20230207	3070	49.51	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
25	20231227	090605	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4690	110	2	2.40	686116145	146400	16.75	4630	4745	4630	5950	3210	4580	4686.59	5.32	0	-18906	4780	4680	4625	4525	4470	4652	4497	345	1370	500	3380	5	1	68949040	3234	-21.13	0.98	12	0.21	-222.00	4802.00	6460	20230207	-27.40	3070	20231020	52.77	6460	-27.40	20230207	3070	52.77	20231020	6460	-27.40	20230207	3070	52.77	20231020	5.91	N	064260	500	344 억	3670634	N	N	0	N	N
26	20231226	160606	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4580	-110	5	-2.35	3882081270	841753	76.92	4690	4725	4570	6090	3285	4690	4612.16	5.20	0	64454	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3158	-20.63	0.95	12	1.22	-222.00	4802.00	6460	20230207	-29.10	3070	20231020	49.19	6460	-29.10	20230207	3070	49.19	20231020	6460	-29.10	20230207	3070	49.19	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
27	20231226	150602	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4585	-105	5	-2.24	3403301635	737195	67.36	4690	4725	4570	6090	3285	4690	4616.56	5.20	0	49029	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3161	-20.65	0.95	12	1.07	-222.00	4802.00	6460	20230207	-29.02	3070	20231020	49.35	6460	-29.02	20230207	3070	49.35	20231020	6460	-29.02	20230207	3070	49.35	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
28	20231226	140604	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4605	-85	5	-1.81	2957157215	640190	58.50	4690	4725	4570	6090	3285	4690	4619.19	5.20	0	58338	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3175	-20.74	0.96	12	0.93	-222.00	4802.00	6460	20230207	-28.72	3070	20231020	50.00	6460	-28.72	20230207	3070	50.00	20231020	6460	-28.72	20230207	3070	50.00	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
29	20231226	130604	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4630	-60	5	-1.28	2578823045	558274	51.01	4690	4725	4570	6090	3285	4690	4619.28	5.20	0	44634	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3192	-20.86	0.96	12	0.81	-222.00	4802.00	6460	20230207	-28.33	3070	20231020	50.81	6460	-28.33	20230207	3070	50.81	20231020	6460	-28.33	20230207	3070	50.81	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
30	20231226	120603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4620	-70	5	-1.49	2280101505	493885	45.13	4690	4725	4570	6090	3285	4690	4616.66	5.20	0	57172	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3185	-20.81	0.96	12	0.72	-222.00	4802.00	6460	20230207	-28.48	3070	20231020	50.49	6460	-28.48	20230207	3070	50.49	20231020	6460	-28.48	20230207	3070	50.49	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
31	20231226	110606	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4615	-75	5	-1.60	1933125515	418736	38.26	4690	4725	4570	6090	3285	4690	4616.57	5.20	0	26045	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3182	-20.79	0.96	12	0.61	-222.00	4802.00	6460	20230207	-28.56	3070	20231020	50.33	6460	-28.56	20230207	3070	50.33	20231020	6460	-28.56	20230207	3070	50.33	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
32	20231226	100603	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4590	-100	5	-2.13	1430662500	309277	28.26	4690	4725	4585	6090	3285	4690	4625.83	5.20	0	3460	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3165	-20.68	0.96	12	0.45	-222.00	4802.00	6460	20230207	-28.95	3070	20231020	49.51	6460	-28.95	20230207	3070	49.51	20231020	6460	-28.95	20230207	3070	49.51	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
33	20231226	090604	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4630	-60	5	-1.28	287241075	61534	5.62	4690	4725	4620	6090	3285	4690	4668.01	5.20	0	-12591	4930	4810	4740	4620	4550	4775	4585	345	1400	500	3470	5	1	68949040	3192	-20.86	0.96	12	0.09	-222.00	4802.00	6460	20230207	-28.33	3070	20231020	50.81	6460	-28.33	20230207	3070	50.81	20231020	6460	-28.33	20230207	3070	50.81	20231020	5.86	N	064260	500	344 억	3581917	N	N	48	N	N
34	20231222	160556	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4690	-70	5	-1.47	5075178265	1070749	51.39	4795	4860	4670	6180	3335	4760	4739.97	5.14	0	20674	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3234	-21.13	0.98	12	1.55	-222.00	4802.00	6460	20230207	-27.40	3070	20231020	52.77	6460	-27.40	20230207	3070	52.77	20231020	6460	-27.40	20230207	3070	52.77	20231020	5.79	N	064260	500	344 억	3542953	N	N	48	N	N
35	20231222	150555	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4700	-60	5	-1.26	4679377970	986467	47.35	4795	4860	4670	6180	3335	4760	4743.57	5.14	0	22805	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3241	-21.17	0.98	12	1.43	-222.00	4802.00	6460	20230207	-27.24	3070	20231020	53.09	6460	-27.24	20230207	3070	53.09	20231020	6460	-27.24	20230207	3070	53.09	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
36	20231222	140551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4700	-60	5	-1.26	3992599165	839938	40.31	4795	4860	4670	6180	3335	4760	4753.45	5.14	0	21536	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3241	-21.17	0.98	12	1.22	-222.00	4802.00	6460	20230207	-27.24	3070	20231020	53.09	6460	-27.24	20230207	3070	53.09	20231020	6460	-27.24	20230207	3070	53.09	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
37	20231222	130553	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4735	-25	5	-0.53	3560566540	748433	35.92	4795	4860	4670	6180	3335	4760	4757.36	5.14	0	23770	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3265	-21.33	0.99	12	1.09	-222.00	4802.00	6460	20230207	-26.70	3070	20231020	54.23	6460	-26.70	20230207	3070	54.23	20231020	6460	-26.70	20230207	3070	54.23	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
38	20231222	120551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4715	-45	5	-0.95	2969834450	622786	29.89	4795	4860	4700	6180	3335	4760	4768.63	5.14	0	22851	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3251	-21.24	0.98	12	0.90	-222.00	4802.00	6460	20230207	-27.01	3070	20231020	53.58	6460	-27.01	20230207	3070	53.58	20231020	6460	-27.01	20230207	3070	53.58	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
39	20231222	110554	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4735	-25	5	-0.53	2322292405	485785	23.32	4795	4860	4725	6180	3335	4760	4780.49	5.14	0	32779	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3265	-21.33	0.99	12	0.70	-222.00	4802.00	6460	20230207	-26.70	3070	20231020	54.23	6460	-26.70	20230207	3070	54.23	20231020	6460	-26.70	20230207	3070	54.23	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
40	20231222	100550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4780	20	2	0.42	1642943475	342585	16.44	4795	4860	4740	6180	3335	4760	4795.73	5.14	0	8686	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3296	-21.53	1.00	12	0.50	-222.00	4802.00	6460	20230207	-26.01	3070	20231020	55.70	6460	-26.01	20230207	3070	55.70	20231020	6460	-26.01	20230207	3070	55.70	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
41	20231222	090552	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4830	70	2	1.47	473135855	98002	4.70	4795	4860	4790	6180	3335	4760	4827.82	5.14	0	-18305	5150	4955	4845	4650	4540	4900	4595	345	1420	500	3520	5	1	68949040	3330	-21.76	1.01	12	0.14	-222.00	4802.00	6460	20230207	-25.23	3070	20231020	57.33	6460	-25.23	20230207	3070	57.33	20231020	6460	-25.23	20230207	3070	57.33	20231020	5.79	N	064260	500	344 억	3542953	N	N	0	N	N
42	20231221	160549	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4760	-145	5	-2.96	9990826350	2052513	104.92	4945	5040	4735	6370	3435	4905	4867.69	5.46	-12584	-221504	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3282	-21.44	0.99	12	2.98	-222.00	4802.00	6460	20230207	-26.32	3070	20231020	55.05	6460	-26.32	20230207	3070	55.05	20231020	6460	-26.32	20230207	3070	55.05	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
43	20231221	150550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4755	-150	5	-3.06	9363750455	1920894	98.19	4945	5040	4735	6370	3435	4905	4874.67	5.46	-12584	-237668	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3279	-21.42	0.99	12	2.79	-222.00	4802.00	6460	20230207	-26.39	3070	20231020	54.89	6460	-26.39	20230207	3070	54.89	20231020	6460	-26.39	20230207	3070	54.89	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
44	20231221	140549	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4750	-155	5	-3.16	8756956755	1793284	91.67	4945	5040	4750	6370	3435	4905	4883.18	5.46	-12584	-242882	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3275	-21.40	0.99	12	2.60	-222.00	4802.00	6460	20230207	-26.47	3070	20231020	54.72	6460	-26.47	20230207	3070	54.72	20231020	6460	-26.47	20230207	3070	54.72	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
45	20231221	130550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4800	-105	5	-2.14	7960861675	1626695	83.15	4945	5040	4785	6370	3435	4905	4893.88	5.46	-12584	-216212	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3310	-21.62	1.00	12	2.36	-222.00	4802.00	6460	20230207	-25.70	3070	20231020	56.35	6460	-25.70	20230207	3070	56.35	20231020	6460	-25.70	20230207	3070	56.35	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
46	20231221	120552	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4825	-80	5	-1.63	7530223195	1537124	78.57	4945	5040	4785	6370	3435	4905	4898.90	5.46	-12584	-193642	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3327	-21.73	1.00	12	2.23	-222.00	4802.00	6460	20230207	-25.31	3070	20231020	57.17	6460	-25.31	20230207	3070	57.17	20231020	6460	-25.31	20230207	3070	57.17	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
47	20231221	110552	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4795	-110	5	-2.24	7161899910	1460926	74.68	4945	5040	4785	6370	3435	4905	4902.30	5.46	-12584	-186853	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3306	-21.60	1.00	12	2.12	-222.00	4802.00	6460	20230207	-25.77	3070	20231020	56.19	6460	-25.77	20230207	3070	56.19	20231020	6460	-25.77	20230207	3070	56.19	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
48	20231221	100549	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4875	-30	5	-0.61	4908711785	993924	50.81	4945	5040	4860	6370	3435	4905	4938.75	5.46	-12584	-241610	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3361	-21.96	1.02	12	1.44	-222.00	4802.00	6460	20230207	-24.54	3070	20231020	58.79	6460	-24.54	20230207	3070	58.79	20231020	6460	-24.54	20230207	3070	58.79	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
49	20231221	090550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4960	55	2	1.12	2077933630	417696	21.35	4945	5040	4910	6370	3435	4905	4974.92	5.46	-12584	-70693	5041	4972	4891	4822	4741	5007	4857	345	1465	500	3620	5	1	68949040	3420	-22.34	1.03	12	0.61	-222.00	4802.00	6460	20230207	-23.22	3070	20231020	61.56	6460	-23.22	20230207	3070	61.56	20231020	6460	-23.22	20230207	3070	61.56	20231020	6.11	N	064260	500	344 억	3765247	N	N	51	N	N
50	20231220	160551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4905	-35	5	-0.71	9447789185	1932585	26.90	4880	4960	4810	6420	3460	4940	4888.59	5.41	0	-72515	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3382	-22.09	1.02	12	2.80	-222.00	4802.00	6460	20230207	-24.07	3070	20231020	59.77	6460	-24.07	20230207	3070	59.77	20231020	6460	-24.07	20230207	3070	59.77	20231020	5.97	N	064260	500	344 억	3733075	N	N	51	N	N
51	20231220	150622	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4900	-40	5	-0.81	8894078530	1819675	25.33	4880	4960	4810	6420	3460	4940	4887.67	5.41	0	-55933	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3379	-22.07	1.02	12	2.64	-222.00	4802.00	6460	20230207	-24.15	3070	20231020	59.61	6460	-24.15	20230207	3070	59.61	20231020	6460	-24.15	20230207	3070	59.61	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
52	20231220	140629	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4920	-20	5	-0.40	7798865230	1596347	22.22	4880	4960	4810	6420	3460	4940	4885.38	5.41	0	-27454	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3392	-22.16	1.02	12	2.32	-222.00	4802.00	6460	20230207	-23.84	3070	20231020	60.26	6460	-23.84	20230207	3070	60.26	20231020	6460	-23.84	20230207	3070	60.26	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
53	20231220	130625	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4830	-110	5	-2.23	6974628635	1427303	19.87	4880	4960	4810	6420	3460	4940	4886.51	5.41	0	-24633	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3330	-21.76	1.01	12	2.07	-222.00	4802.00	6460	20230207	-25.23	3070	20231020	57.33	6460	-25.23	20230207	3070	57.33	20231020	6460	-25.23	20230207	3070	57.33	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
54	20231220	120548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4855	-85	5	-1.72	6129354560	1252438	17.43	4880	4960	4830	6420	3460	4940	4893.87	5.41	0	-44787	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3347	-21.87	1.01	12	1.82	-222.00	4802.00	6460	20230207	-24.85	3070	20231020	58.14	6460	-24.85	20230207	3070	58.14	20231020	6460	-24.85	20230207	3070	58.14	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
55	20231220	110551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4880	-60	5	-1.21	4981869765	1016113	14.14	4880	4960	4860	6420	3460	4940	4902.80	5.41	0	-23693	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3365	-21.98	1.02	12	1.47	-222.00	4802.00	6460	20230207	-24.46	3070	20231020	58.96	6460	-24.46	20230207	3070	58.96	20231020	6460	-24.46	20230207	3070	58.96	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
56	20231220	100550	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4890	-50	5	-1.01	3131846405	638365	8.88	4880	4960	4880	6420	3460	4940	4905.94	5.41	0	-58687	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3372	-22.03	1.02	12	0.93	-222.00	4802.00	6460	20230207	-24.30	3070	20231020	59.28	6460	-24.30	20230207	3070	59.28	20231020	6460	-24.30	20230207	3070	59.28	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
57	20231220	090549	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4895	-45	5	-0.91	670785060	136748	1.90	4880	4960	4880	6420	3460	4940	4904.77	5.41	0	-427	5246	5092	4841	4687	4436	5170	4765	345	1480	500	3650	5	1	68949040	3375	-22.05	1.02	12	0.20	-222.00	4802.00	6460	20230207	-24.23	3070	20231020	59.45	6460	-24.23	20230207	3070	59.45	20231020	6460	-24.23	20230207	3070	59.45	20231020	5.97	N	064260	500	344 억	3733075	N	N	367	N	N
58	20231219	160549	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4940	350	2	7.63	34599263655	7132276	366.48	4635	4995	4590	5960	3215	4590	4850.84	5.50	0	-6142	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3406	-22.25	1.03	12	10.34	-222.00	4802.00	6460	20230207	-23.53	3070	20231020	60.91	6460	-23.53	20230207	3070	60.91	20231020	6460	-23.53	20230207	3070	60.91	20231020	5.78	N	064260	500	344 억	3791297	N	N	367	N	N
59	20231219	150551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4910	320	2	6.97	33206422175	6849485	351.95	4635	4995	4590	5960	3215	4590	4848.02	5.50	0	-11152	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3385	-22.12	1.02	12	9.93	-222.00	4802.00	6460	20230207	-23.99	3070	20231020	59.93	6460	-23.99	20230207	3070	59.93	20231020	6460	-23.99	20230207	3070	59.93	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
60	20231219	140549	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4855	265	2	5.77	31439771245	6487004	333.32	4635	4995	4590	5960	3215	4590	4846.58	5.50	0	-90660	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3347	-21.87	1.01	12	9.41	-222.00	4802.00	6460	20230207	-24.85	3070	20231020	58.14	6460	-24.85	20230207	3070	58.14	20231020	6460	-24.85	20230207	3070	58.14	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
61	20231219	130552	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4880	290	2	6.32	30401694670	6274000	322.38	4635	4995	4590	5960	3215	4590	4845.66	5.50	0	-98378	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3365	-21.98	1.02	12	9.10	-222.00	4802.00	6460	20230207	-24.46	3070	20231020	58.96	6460	-24.46	20230207	3070	58.96	20231020	6460	-24.46	20230207	3070	58.96	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
62	20231219	120553	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4875	285	2	6.21	27628871135	5706759	293.23	4635	4995	4590	5960	3215	4590	4841.43	5.50	0	-90515	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3361	-21.96	1.02	12	8.28	-222.00	4802.00	6460	20230207	-24.54	3070	20231020	58.79	6460	-24.54	20230207	3070	58.79	20231020	6460	-24.54	20230207	3070	58.79	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
63	20231219	110551	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4945	355	2	7.73	21807356225	4527768	232.65	4635	4950	4590	5960	3215	4590	4816.36	5.50	0	-151057	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3410	-22.27	1.03	12	6.57	-222.00	4802.00	6460	20230207	-23.45	3070	20231020	61.07	6460	-23.45	20230207	3070	61.07	20231020	6460	-23.45	20230207	3070	61.07	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
64	20231219	100548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4810	220	2	4.79	14902127010	3113948	160.00	4635	4900	4590	5960	3215	4590	4785.61	5.50	0	-332860	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3316	-21.67	1.00	12	4.52	-222.00	4802.00	6460	20230207	-25.54	3070	20231020	56.68	6460	-25.54	20230207	3070	56.68	20231020	6460	-25.54	20230207	3070	56.68	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
65	20231219	090548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4710	120	2	2.61	1873343350	397794	20.44	4635	4755	4635	5960	3215	4590	4709.33	5.50	0	-64251	4766	4677	4606	4517	4446	4642	4482	345	1370	500	3390	5	1	68949040	3247	-21.22	0.98	12	0.58	-222.00	4802.00	6460	20230207	-27.09	3070	20231020	53.42	6460	-27.09	20230207	3070	53.42	20231020	6460	-27.09	20230207	3070	53.42	20231020	5.78	N	064260	500	344 억	3791297	N	N	0	N	N
66	20231218	160547	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4590	-75	5	-1.61	8763279120	1900022	68.00	4615	4695	4535	6060	3270	4665	4612.02	5.34	-596	154036	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3165	-20.68	0.96	12	2.76	-222.00	4802.00	6460	20230207	-28.95	3070	20231020	49.51	6460	-28.95	20230207	3070	49.51	20231020	6460	-28.95	20230207	3070	49.51	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
67	20231218	150548	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4600	-65	5	-1.39	7921075405	1716728	61.44	4615	4695	4535	6060	3270	4665	4613.82	5.34	-596	120159	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3172	-20.72	0.96	12	2.49	-222.00	4802.00	6460	20230207	-28.79	3070	20231020	49.84	6460	-28.79	20230207	3070	49.84	20231020	6460	-28.79	20230207	3070	49.84	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
68	20231218	140546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4620	-45	5	-0.96	6554760715	1420891	50.85	4615	4695	4535	6060	3270	4665	4612.85	5.34	-596	55162	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3185	-20.81	0.96	12	2.06	-222.00	4802.00	6460	20230207	-28.48	3070	20231020	50.49	6460	-28.48	20230207	3070	50.49	20231020	6460	-28.48	20230207	3070	50.49	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
69	20231218	130547	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4595	-70	5	-1.50	5782187800	1253238	44.85	4615	4695	4535	6060	3270	4665	4613.48	5.34	-596	2409	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3168	-20.70	0.96	12	1.82	-222.00	4802.00	6460	20230207	-28.87	3070	20231020	49.67	6460	-28.87	20230207	3070	49.67	20231020	6460	-28.87	20230207	3070	49.67	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
70	20231218	120543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4615	-50	5	-1.07	5036991955	1091130	39.05	4615	4695	4535	6060	3270	4665	4615.96	5.34	-596	8168	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3182	-20.79	0.96	12	1.58	-222.00	4802.00	6460	20230207	-28.56	3070	20231020	50.33	6460	-28.56	20230207	3070	50.33	20231020	6460	-28.56	20230207	3070	50.33	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
71	20231218	110546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4640	-25	5	-0.54	4598775785	996350	35.66	4615	4695	4535	6060	3270	4665	4615.24	5.34	-596	11185	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3199	-20.90	0.97	12	1.45	-222.00	4802.00	6460	20230207	-28.17	3070	20231020	51.14	6460	-28.17	20230207	3070	51.14	20231020	6460	-28.17	20230207	3070	51.14	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
72	20231218	100545	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4640	-25	5	-0.54	3759311765	816102	29.21	4615	4695	4535	6060	3270	4665	4605.87	5.34	-596	35753	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3199	-20.90	0.97	12	1.18	-222.00	4802.00	6460	20230207	-28.17	3070	20231020	51.14	6460	-28.17	20230207	3070	51.14	20231020	6460	-28.17	20230207	3070	51.14	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
73	20231218	090542	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4580	-85	5	-1.82	1271265515	277901	9.95	4615	4620	4535	6060	3270	4665	4571.95	5.34	-596	79648	5018	4841	4753	4576	4488	4797	4532	345	1395	500	3450	5	1	68949040	3158	-20.63	0.95	12	0.40	-222.00	4802.00	6460	20230207	-29.10	3070	20231020	49.19	6460	-29.10	20230207	3070	49.19	20231020	6460	-29.10	20230207	3070	49.19	20231020	5.64	N	064260	500	344 억	3679619	N	N	0	N	N
74	20231215	160544	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4665	-310	5	-6.23	13083122620	2746355	18.10	4910	4930	4665	6460	3485	4975	4765.13	5.66	-3797	-344169	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3216	-21.01	0.97	12	3.98	-222.00	4802.00	6460	20230207	-27.79	3070	20231020	51.95	6460	-27.79	20230207	3070	51.95	20231020	6460	-27.79	20230207	3070	51.95	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
75	20231215	150546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4740	-235	5	-4.72	11031122410	2307590	15.21	4910	4930	4675	6460	3485	4975	4780.33	5.66	-3797	-246932	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3268	-21.35	0.99	12	3.35	-222.00	4802.00	6460	20230207	-26.63	3070	20231020	54.40	6460	-26.63	20230207	3070	54.40	20231020	6460	-26.63	20230207	3070	54.40	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
76	20231215	140546	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4715	-260	5	-5.23	10557361220	2207466	14.55	4910	4930	4675	6460	3485	4975	4782.54	5.66	-3797	-234438	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3251	-21.24	0.98	12	3.20	-222.00	4802.00	6460	20230207	-27.01	3070	20231020	53.58	6460	-27.01	20230207	3070	53.58	20231020	6460	-27.01	20230207	3070	53.58	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
77	20231215	130543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4720	-255	5	-5.13	9110661075	1899911	12.52	4910	4930	4715	6460	3485	4975	4795.27	5.66	-3797	-214596	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3254	-21.26	0.98	12	2.76	-222.00	4802.00	6460	20230207	-26.93	3070	20231020	53.75	6460	-26.93	20230207	3070	53.75	20231020	6460	-26.93	20230207	3070	53.75	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
78	20231215	120543	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4785	-190	5	-3.82	7071677795	1470851	9.69	4910	4930	4760	6460	3485	4975	4807.84	5.66	-3797	-111294	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3299	-21.55	1.00	12	2.13	-222.00	4802.00	6460	20230207	-25.93	3070	20231020	55.86	6460	-25.93	20230207	3070	55.86	20231020	6460	-25.93	20230207	3070	55.86	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
79	20231215	110538	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4795	-180	5	-3.62	6331764000	1316240	8.67	4910	4930	4760	6460	3485	4975	4810.45	5.66	-3797	-107306	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3306	-21.60	1.00	12	1.91	-222.00	4802.00	6460	20230207	-25.77	3070	20231020	56.19	6460	-25.77	20230207	3070	56.19	20231020	6460	-25.77	20230207	3070	56.19	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
80	20231215	100544	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4785	-190	5	-3.82	5096913670	1058097	6.97	4910	4930	4760	6460	3485	4975	4817.00	5.66	-3797	-103122	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3299	-21.55	1.00	12	1.53	-222.00	4802.00	6460	20230207	-25.93	3070	20231020	55.86	6460	-25.93	20230207	3070	55.86	20231020	6460	-25.93	20230207	3070	55.86	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
81	20231215	090544	55	50.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	50	N	4800	-175	5	-3.52	1732727190	357783	2.36	4910	4930	4760	6460	3485	4975	4842.82	5.66	-3797	-48552	5588	5281	5083	4776	4578	5435	4930	345	1485	500	3680	5	1	68949040	3310	-21.62	1.00	12	0.52	-222.00	4802.00	6460	20230207	-25.70	3070	20231020	56.35	6460	-25.70	20230207	3070	56.35	20231020	6460	-25.70	20230207	3070	56.35	20231020	5.39	N	064260	500	344 억	3903884	N	N	0	N	N
82	20231214	160540	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4975	175	2	3.65	77954049185	15114876	186.10	4905	5390	4885	6240	3360	4800	5157.55	4.50	-2537	-34454	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	5	1	68949040	3430	-22.41	1.04	12	21.92	-222.00	4802.00	6460	20230207	-22.99	3070	20231020	62.05	6460	-22.99	20230207	3070	62.05	20231020	6460	-22.99	20230207	3070	62.05	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
83	20231214	150601	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4935	135	2	2.81	72773496915	14072765	173.27	4905	5390	4885	6240	3360	4800	5171.23	4.50	-2537	292781	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	5	1	68949040	3403	-22.23	1.03	12	20.41	-222.00	4802.00	6460	20230207	-23.61	3070	20231020	60.75	6460	-23.61	20230207	3070	60.75	20231020	6460	-23.61	20230207	3070	60.75	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
84	20231214	140549	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5030	230	2	4.79	68830554905	13281224	163.53	4905	5390	4885	6240	3360	4800	5182.55	4.50	-2537	313411	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	10	1	68949040	3468	-22.66	1.05	12	19.26	-222.00	4802.00	6460	20230207	-22.14	3070	20231020	63.84	6460	-22.14	20230207	3070	63.84	20231020	6460	-22.14	20230207	3070	63.84	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
85	20231214	130556	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5080	280	2	5.83	65933400375	12705330	156.44	4905	5390	4885	6240	3360	4800	5189.43	4.50	-2537	338611	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	10	1	68949040	3503	-22.88	1.06	12	18.43	-222.00	4802.00	6460	20230207	-21.36	3070	20231020	65.47	6460	-21.36	20230207	3070	65.47	20231020	6460	-21.36	20230207	3070	65.47	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
86	20231214	120607	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5100	300	2	6.25	63142882715	12157842	149.69	4905	5390	4885	6240	3360	4800	5193.59	4.50	-2537	397405	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	10	1	68949040	3516	-22.97	1.06	12	17.63	-222.00	4802.00	6460	20230207	-21.05	3070	20231020	66.12	6460	-21.05	20230207	3070	66.12	20231020	6460	-21.05	20230207	3070	66.12	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
87	20231214	110543	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5200	400	2	8.33	56657682985	10904603	134.26	4905	5390	4885	6240	3360	4800	5195.76	4.50	-2537	436054	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	10	1	68949040	3585	-23.42	1.08	12	15.82	-222.00	4802.00	6460	20230207	-19.50	3070	20231020	69.38	6460	-19.50	20230207	3070	69.38	20231020	6460	-19.50	20230207	3070	69.38	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
88	20231214	100537	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5200	400	2	8.33	46858562425	8999312	110.80	4905	5390	4885	6240	3360	4800	5206.91	4.50	-2537	456459	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	10	1	68949040	3585	-23.42	1.08	12	13.05	-222.00	4802.00	6460	20230207	-19.50	3070	20231020	69.38	6460	-19.50	20230207	3070	69.38	20231020	6460	-19.50	20230207	3070	69.38	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
89	20231214	090516	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5050	250	2	5.21	3380943165	678808	8.36	4905	5050	4885	6240	3360	4800	4980.71	4.50	-2537	194987	5320	5060	4910	4650	4500	4985	4575	345	1440	500	3550	10	1	68949040	3482	-22.75	1.05	12	0.98	-222.00	4802.00	6460	20230207	-21.83	3070	20231020	64.50	6460	-21.83	20230207	3070	64.50	20231020	6460	-21.83	20230207	3070	64.50	20231020	5.40	N	064260	500	344 억	3103220	N	N	648	N	N
90	20231213	160540	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4800	50	2	1.05	40122588770	8078235	199.57	4855	5170	4760	6170	3325	4750	4967.11	5.63	-3514	-779990	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3310	-21.62	1.00	12	11.72	-222.00	4802.00	6460	20230207	-25.70	3070	20231020	56.35	6460	-25.70	20230207	3070	56.35	20231020	6460	-25.70	20230207	3070	56.35	20231020	5.27	N	064260	500	344 억	3878496	N	N	648	N	N
91	20231213	150552	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4780	30	2	0.63	39005660935	7845468	193.82	4855	5170	4760	6170	3325	4750	4971.77	5.63	-3514	-863961	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3296	-21.53	1.00	12	11.38	-222.00	4802.00	6460	20230207	-26.01	3070	20231020	55.70	6460	-26.01	20230207	3070	55.70	20231020	6460	-26.01	20230207	3070	55.70	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
92	20231213	140552	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4840	90	2	1.89	37061628040	7440597	183.82	4855	5170	4805	6170	3325	4750	4981.03	5.63	-3514	-943667	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3337	-21.80	1.01	12	10.79	-222.00	4802.00	6460	20230207	-25.08	3070	20231020	57.65	6460	-25.08	20230207	3070	57.65	20231020	6460	-25.08	20230207	3070	57.65	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
93	20231213	130551	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4825	75	2	1.58	35701141225	7159721	176.88	4855	5170	4805	6170	3325	4750	4986.42	5.63	-3514	-931622	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3327	-21.73	1.00	12	10.38	-222.00	4802.00	6460	20230207	-25.31	3070	20231020	57.17	6460	-25.31	20230207	3070	57.17	20231020	6460	-25.31	20230207	3070	57.17	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
94	20231213	120549	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4825	75	2	1.58	33855945395	6777552	167.44	4855	5170	4825	6170	3325	4750	4995.34	5.63	-3514	-943392	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3327	-21.73	1.00	12	9.83	-222.00	4802.00	6460	20230207	-25.31	3070	20231020	57.17	6460	-25.31	20230207	3070	57.17	20231020	6460	-25.31	20230207	3070	57.17	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
95	20231213	110551	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4910	160	2	3.37	30886955490	6168610	152.39	4855	5170	4855	6170	3325	4750	5007.15	5.63	-3514	-873608	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3385	-22.12	1.02	12	8.95	-222.00	4802.00	6460	20230207	-23.99	3070	20231020	59.93	6460	-23.99	20230207	3070	59.93	20231020	6460	-23.99	20230207	3070	59.93	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
96	20231213	100554	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4925	175	2	3.68	27323259540	5447163	134.57	4855	5170	4855	6170	3325	4750	5016.09	5.63	-3514	-798979	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3396	-22.18	1.03	12	7.90	-222.00	4802.00	6460	20230207	-23.76	3070	20231020	60.42	6460	-23.76	20230207	3070	60.42	20231020	6460	-23.76	20230207	3070	60.42	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
97	20231213	090546	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4910	160	2	3.37	4431276930	900947	22.26	4855	4980	4855	6170	3325	4750	4918.62	5.63	-3514	-248347	4943	4846	4733	4636	4523	4790	4580	345	1420	500	3510	5	1	68949040	3385	-22.12	1.02	12	1.31	-222.00	4802.00	6460	20230207	-23.99	3070	20231020	59.93	6460	-23.99	20230207	3070	59.93	20231020	6460	-23.99	20230207	3070	59.93	20231020	5.27	N	064260	500	344 억	3878496	N	N	0	N	N
98	20231212	160527	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4750	-190	5	-3.85	18356401035	3882087	82.86	4805	4830	4620	6420	3460	4940	4728.39	5.28	0	228618	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3275	-21.40	0.99	12	5.63	-222.00	4802.00	6460	20230207	-26.47	3070	20231020	54.72	6460	-26.47	20230207	3070	54.72	20231020	6460	-26.47	20230207	3070	54.72	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
99	20231212	150533	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4725	-215	5	-4.35	17514150545	3704455	79.07	4805	4830	4620	6420	3460	4940	4727.84	5.28	0	193936	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3258	-21.28	0.98	12	5.37	-222.00	4802.00	6460	20230207	-26.86	3070	20231020	53.91	6460	-26.86	20230207	3070	53.91	20231020	6460	-26.86	20230207	3070	53.91	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
100	20231212	140508	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4760	-180	5	-3.64	16357077225	3460653	73.87	4805	4830	4620	6420	3460	4940	4726.56	5.28	0	156965	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3282	-21.44	0.99	12	5.02	-222.00	4802.00	6460	20230207	-26.32	3070	20231020	55.05	6460	-26.32	20230207	3070	55.05	20231020	6460	-26.32	20230207	3070	55.05	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
101	20231212	130506	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4805	-135	5	-2.73	14661725600	3107250	66.32	4805	4820	4620	6420	3460	4940	4718.53	5.28	0	112386	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3313	-21.64	1.00	12	4.51	-222.00	4802.00	6460	20230207	-25.62	3070	20231020	56.51	6460	-25.62	20230207	3070	56.51	20231020	6460	-25.62	20230207	3070	56.51	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
102	20231212	120504	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4745	-195	5	-3.95	12695285350	2695661	57.54	4805	4810	4620	6420	3460	4940	4709.49	5.28	0	71459	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3272	-21.37	0.99	12	3.91	-222.00	4802.00	6460	20230207	-26.55	3070	20231020	54.56	6460	-26.55	20230207	3070	54.56	20231020	6460	-26.55	20230207	3070	54.56	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
103	20231212	110511	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4670	-270	5	-5.47	10696845245	2273064	48.52	4805	4810	4620	6420	3460	4940	4705.87	5.28	0	126097	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3220	-21.04	0.97	12	3.30	-222.00	4802.00	6460	20230207	-27.71	3070	20231020	52.12	6460	-27.71	20230207	3070	52.12	20231020	6460	-27.71	20230207	3070	52.12	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
104	20231212	100530	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4690	-250	5	-5.06	9224833305	1959006	41.81	4805	4810	4620	6420	3460	4940	4708.89	5.28	0	114220	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3234	-21.13	0.98	12	2.84	-222.00	4802.00	6460	20230207	-27.40	3070	20231020	52.77	6460	-27.40	20230207	3070	52.77	20231020	6460	-27.40	20230207	3070	52.77	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
105	20231212	090528	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4720	-220	5	-4.45	2203202250	463372	9.89	4805	4810	4700	6420	3460	4940	4754.56	5.28	0	24402	5346	5142	5036	4832	4726	5090	4780	345	1480	500	3650	5	1	68949040	3254	-21.26	0.98	12	0.67	-222.00	4802.00	6460	20230207	-26.93	3070	20231020	53.75	6460	-26.93	20230207	3070	53.75	20231020	6460	-26.93	20230207	3070	53.75	20231020	5.08	N	064260	500	344 억	3638425	N	N	4039	N	N
106	20231211	160531	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4940	-190	5	-3.70	23376461350	4602337	69.63	5140	5240	4930	6660	3600	5130	5079.34	5.45	149324	-24953	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	5	1	68949040	3406	-22.25	1.03	12	6.67	-222.00	4802.00	6460	20230207	-23.53	3070	20231020	60.91	6460	-23.53	20230207	3070	60.91	20231020	6460	-23.53	20230207	3070	60.91	20231020	4.89	N	064260	500	344 억	3760388	N	N	4039	N	N
107	20231211	150528	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4955	-175	5	-3.41	21513233385	4225649	63.93	5140	5240	4950	6660	3600	5130	5091.05	5.45	149324	-141408	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	5	1	68949040	3416	-22.32	1.03	12	6.13	-222.00	4802.00	6460	20230207	-23.30	3070	20231020	61.40	6460	-23.30	20230207	3070	61.40	20231020	6460	-23.30	20230207	3070	61.40	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
108	20231211	140528	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4960	-170	5	-3.31	19923573035	3905591	59.09	5140	5240	4960	6660	3600	5130	5101.25	5.45	149324	-237171	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	5	1	68949040	3420	-22.34	1.03	12	5.66	-222.00	4802.00	6460	20230207	-23.22	3070	20231020	61.56	6460	-23.22	20230207	3070	61.56	20231020	6460	-23.22	20230207	3070	61.56	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
109	20231211	130530	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5050	-80	5	-1.56	17283413325	3377160	51.10	5140	5240	4985	6660	3600	5130	5117.71	5.45	149324	-230987	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	10	1	68949040	3482	-22.75	1.05	12	4.90	-222.00	4802.00	6460	20230207	-21.83	3070	20231020	64.50	6460	-21.83	20230207	3070	64.50	20231020	6460	-21.83	20230207	3070	64.50	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
110	20231211	120529	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5010	-120	5	-2.34	16169217305	3155004	47.74	5140	5240	4985	6660	3600	5130	5124.93	5.45	149324	-290073	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	10	1	68949040	3454	-22.57	1.04	12	4.58	-222.00	4802.00	6460	20230207	-22.45	3070	20231020	63.19	6460	-22.45	20230207	3070	63.19	20231020	6460	-22.45	20230207	3070	63.19	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
111	20231211	110527	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5100	-30	5	-0.58	13736691870	2672418	40.43	5140	5240	5030	6660	3600	5130	5140.20	5.45	149324	-272362	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	10	1	68949040	3516	-22.97	1.06	12	3.88	-222.00	4802.00	6460	20230207	-21.05	3070	20231020	66.12	6460	-21.05	20230207	3070	66.12	20231020	6460	-21.05	20230207	3070	66.12	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
112	20231211	100527	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5140	10	2	0.19	10981606930	2131134	32.24	5140	5240	5030	6660	3600	5130	5153.01	5.45	149324	-282917	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	10	1	68949040	3544	-23.15	1.07	12	3.09	-222.00	4802.00	6460	20230207	-20.43	3070	20231020	67.43	6460	-20.43	20230207	3070	67.43	20231020	6460	-20.43	20230207	3070	67.43	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
113	20231211	090524	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5110	-20	5	-0.39	2095504370	408772	6.18	5140	5180	5070	6660	3600	5130	5126.28	5.45	149324	-177846	5446	5287	5111	4952	4776	5367	5032	345	1530	500	3790	10	1	68949040	3523	-23.02	1.06	12	0.59	-222.00	4802.00	6460	20230207	-20.90	3070	20231020	66.45	6460	-20.90	20230207	3070	66.45	20231020	6460	-20.90	20230207	3070	66.45	20231020	4.89	N	064260	500	344 억	3760388	N	N	0	N	N
114	20231208	160521	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5130	-100	5	-1.91	33057898400	6478163	18.27	5070	5270	4935	6790	3670	5230	5102.80	4.64	0	-202917	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3537	-23.11	1.07	12	9.40	-222.00	4802.00	6460	20230207	-20.59	3070	20231020	67.10	6460	-20.59	20230207	3070	67.10	20231020	6460	-20.59	20230207	3070	67.10	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
115	20231208	150523	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5110	-120	5	-2.29	30397575250	5960320	16.81	5070	5270	4935	6790	3670	5230	5099.91	4.64	0	-174364	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3523	-23.02	1.06	12	8.64	-222.00	4802.00	6460	20230207	-20.90	3070	20231020	66.45	6460	-20.90	20230207	3070	66.45	20231020	6460	-20.90	20230207	3070	66.45	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
116	20231208	140522	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5100	-130	5	-2.49	28474374010	5583302	15.74	5070	5270	4935	6790	3670	5230	5099.83	4.64	0	-143850	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3516	-22.97	1.06	12	8.10	-222.00	4802.00	6460	20230207	-21.05	3070	20231020	66.12	6460	-21.05	20230207	3070	66.12	20231020	6460	-21.05	20230207	3070	66.12	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
117	20231208	130521	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5020	-210	5	-4.02	26199166960	5135719	14.48	5070	5270	4935	6790	3670	5230	5101.27	4.64	0	-192531	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3461	-22.61	1.05	12	7.45	-222.00	4802.00	6460	20230207	-22.29	3070	20231020	63.52	6460	-22.29	20230207	3070	63.52	20231020	6460	-22.29	20230207	3070	63.52	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
118	20231208	120518	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5030	-200	5	-3.82	24295446950	4758586	13.42	5070	5270	4935	6790	3670	5230	5105.50	4.64	0	-203437	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3468	-22.66	1.05	12	6.90	-222.00	4802.00	6460	20230207	-22.14	3070	20231020	63.84	6460	-22.14	20230207	3070	63.84	20231020	6460	-22.14	20230207	3070	63.84	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
119	20231208	110517	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5090	-140	5	-2.68	22226452010	4350196	12.27	5070	5270	4935	6790	3670	5230	5109.19	4.64	0	-252183	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3510	-22.93	1.06	12	6.31	-222.00	4802.00	6460	20230207	-21.21	3070	20231020	65.80	6460	-21.21	20230207	3070	65.80	20231020	6460	-21.21	20230207	3070	65.80	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
120	20231208	100524	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5170	-60	5	-1.15	17674606460	3456535	9.75	5070	5270	4935	6790	3670	5230	5113.26	4.64	0	-429180	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3565	-23.29	1.08	12	5.01	-222.00	4802.00	6460	20230207	-19.97	3070	20231020	68.40	6460	-19.97	20230207	3070	68.40	20231020	6460	-19.97	20230207	3070	68.40	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
121	20231208	090516	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5070	-160	5	-3.06	4835918790	965199	2.72	5070	5080	4935	6790	3670	5230	5009.41	4.64	0	-217703	6113	5671	5088	4646	4063	5892	4867	345	1560	500	3870	10	1	68949040	3496	-22.84	1.06	12	1.40	-222.00	4802.00	6460	20230207	-21.52	3070	20231020	65.15	6460	-21.52	20230207	3070	65.15	20231020	6460	-21.52	20230207	3070	65.15	20231020	4.27	N	064260	500	344 억	3198488	N	N	407	N	N
122	20231207	160519	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5230	630	2	13.70	181003265475	35068022	224.87	4640	5530	4505	5980	3220	4600	5161.40	4.61	0	117636	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	10	1	68949040	3606	-23.56	1.09	12	50.86	-222.00	4802.00	6460	20230207	-19.04	3070	20231020	70.36	6460	-19.04	20230207	3070	70.36	20231020	6460	-19.04	20230207	3070	70.36	20231020	4.11	N	064260	500	344 억	3179094	N	N	407	N	N
123	20231207	150519	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5190	590	2	12.83	174882322275	33893348	217.34	4640	5530	4505	5980	3220	4600	5159.80	4.61	0	177538	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	10	1	68949040	3578	-23.38	1.08	12	49.16	-222.00	4802.00	6460	20230207	-19.66	3070	20231020	69.06	6460	-19.66	20230207	3070	69.06	20231020	6460	-19.66	20230207	3070	69.06	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
124	20231207	140517	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5180	580	2	12.61	159572267865	30930274	198.34	4640	5530	4505	5980	3220	4600	5159.12	4.61	0	-108462	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	10	1	68949040	3572	-23.33	1.08	12	44.86	-222.00	4802.00	6460	20230207	-19.81	3070	20231020	68.73	6460	-19.81	20230207	3070	68.73	20231020	6460	-19.81	20230207	3070	68.73	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
125	20231207	130518	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5310	710	2	15.43	144658525535	28057358	179.92	4640	5530	4505	5980	3220	4600	5155.83	4.61	0	-241750	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	10	1	68949040	3661	-23.92	1.11	12	40.69	-222.00	4802.00	6460	20230207	-17.80	3070	20231020	72.96	6460	-17.80	20230207	3070	72.96	20231020	6460	-17.80	20230207	3070	72.96	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
126	20231207	120519	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	5310	710	2	15.43	96037090075	18989052	121.77	4640	5390	4505	5980	3220	4600	5057.52	4.61	0	410272	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	10	1	68949040	3661	-23.92	1.11	12	27.54	-222.00	4802.00	6460	20230207	-17.80	3070	20231020	72.96	6460	-17.80	20230207	3070	72.96	20231020	6460	-17.80	20230207	3070	72.96	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
127	20231207	110515	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4855	255	2	5.54	25066051635	5326912	34.16	4640	4870	4505	5980	3220	4600	4705.57	4.61	0	-22950	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	5	1	68949040	3347	-21.87	1.01	12	7.73	-222.00	4802.00	6460	20230207	-24.85	3070	20231020	58.14	6460	-24.85	20230207	3070	58.14	20231020	6460	-24.85	20230207	3070	58.14	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
128	20231207	100514	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4670	70	2	1.52	10763560505	2324982	14.91	4640	4725	4505	5980	3220	4600	4629.54	4.61	0	-245306	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	5	1	68949040	3220	-21.04	0.97	12	3.37	-222.00	4802.00	6460	20230207	-27.71	3070	20231020	52.12	6460	-27.71	20230207	3070	52.12	20231020	6460	-27.71	20230207	3070	52.12	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
129	20231207	090520	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4725	125	2	2.72	3319214430	709011	4.55	4640	4725	4610	5980	3220	4600	4681.59	4.61	0	-83806	5176	4887	4681	4392	4186	5032	4537	345	1380	500	3400	5	1	68949040	3258	-21.28	0.98	12	1.03	-222.00	4802.00	6460	20230207	-26.86	3070	20231020	53.91	6460	-26.86	20230207	3070	53.91	20231020	6460	-26.86	20230207	3070	53.91	20231020	4.11	N	064260	500	344 억	3179094	N	N	22	N	N
130	20231206	160510	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4600	220	2	5.02	72738710555	15485926	127.64	4530	4970	4475	5690	3070	4380	4697.18	6.31	0	-780051	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3172	-20.72	0.96	12	22.46	-222.00	4802.00	6460	20230207	-28.79	3070	20231020	49.84	6460	-28.79	20230207	3070	49.84	20231020	6460	-28.79	20230207	3070	49.84	20231020	4.03	N	064260	500	344 억	4350053	N	N	22	N	N
131	20231206	150519	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4625	245	2	5.59	71500447240	15216725	125.42	4530	4970	4475	5690	3070	4380	4698.84	6.31	0	-821185	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3189	-20.83	0.96	12	22.07	-222.00	4802.00	6460	20230207	-28.41	3070	20231020	50.65	6460	-28.41	20230207	3070	50.65	20231020	6460	-28.41	20230207	3070	50.65	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
132	20231206	140518	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4600	220	2	5.02	68960631240	14664705	120.87	4530	4970	4475	5690	3070	4380	4702.52	6.31	0	-889619	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3172	-20.72	0.96	12	21.27	-222.00	4802.00	6460	20230207	-28.79	3070	20231020	49.84	6460	-28.79	20230207	3070	49.84	20231020	6460	-28.79	20230207	3070	49.84	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
133	20231206	130513	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4605	225	2	5.14	66773745825	14191304	116.97	4530	4970	4475	5690	3070	4380	4705.29	6.31	0	-936197	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3175	-20.74	0.96	12	20.58	-222.00	4802.00	6460	20230207	-28.72	3070	20231020	50.00	6460	-28.72	20230207	3070	50.00	20231020	6460	-28.72	20230207	3070	50.00	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
134	20231206	120508	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4675	295	2	6.74	63530590205	13493898	111.22	4530	4970	4475	5690	3070	4380	4708.14	6.31	0	-1014166	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3223	-21.06	0.97	12	19.57	-222.00	4802.00	6460	20230207	-27.63	3070	20231020	52.28	6460	-27.63	20230207	3070	52.28	20231020	6460	-27.63	20230207	3070	52.28	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
135	20231206	110519	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4605	225	2	5.14	59243488400	12560322	103.52	4530	4970	4475	5690	3070	4380	4716.76	6.31	0	-1160039	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3175	-20.74	0.96	12	18.22	-222.00	4802.00	6460	20230207	-28.72	3070	20231020	50.00	6460	-28.72	20230207	3070	50.00	20231020	6460	-28.72	20230207	3070	50.00	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
136	20231206	100515	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4560	180	2	4.11	53547237355	11324745	93.34	4530	4970	4475	5690	3070	4380	4728.39	6.31	0	-1111771	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3144	-20.54	0.95	12	16.42	-222.00	4802.00	6460	20230207	-29.41	3070	20231020	48.53	6460	-29.41	20230207	3070	48.53	20231020	6460	-29.41	20230207	3070	48.53	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
137	20231206	090515	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4485	105	2	2.40	3011777085	665699	5.49	4530	4575	4480	5690	3070	4380	4524.57	6.31	0	-155357	5030	4705	4490	4165	3950	4597	4057	345	1310	500	3240	5	1	68949040	3092	-20.20	0.93	12	0.97	-222.00	4802.00	6460	20230207	-30.57	3070	20231020	46.09	6460	-30.57	20230207	3070	46.09	20231020	6460	-30.57	20230207	3070	46.09	20231020	4.03	N	064260	500	344 억	4350053	N	N	3029	N	N
138	20231205	160517	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4380	-40	5	-0.90	55093166210	12058193	77.19	4745	4815	4275	5740	3095	4420	4569.52	7.19	0	-673786	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3020	-19.73	0.91	12	17.49	-222.00	4802.00	6460	20230207	-32.20	3070	20231020	42.67	6460	-32.20	20230207	3070	42.67	20231020	6460	-32.20	20230207	3070	42.67	20231020	3.99	N	064260	500	344 억	4954582	N	N	3029	N	N
139	20231205	150515	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4285	-135	5	-3.05	53532200710	11700602	74.90	4745	4815	4275	5740	3095	4420	4575.17	7.19	0	-755104	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	2954	-19.30	0.89	12	16.97	-222.00	4802.00	6460	20230207	-33.67	3070	20231020	39.58	6460	-33.67	20230207	3070	39.58	20231020	6460	-33.67	20230207	3070	39.58	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
140	20231205	140516	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4545	125	2	2.83	48702466760	10604084	67.88	4745	4815	4455	5740	3095	4420	4592.80	7.19	0	-942787	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3134	-20.47	0.95	12	15.38	-222.00	4802.00	6460	20230207	-29.64	3070	20231020	48.05	6460	-29.64	20230207	3070	48.05	20231020	6460	-29.64	20230207	3070	48.05	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
141	20231205	130514	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4615	195	2	4.41	45191000250	9834646	62.96	4745	4815	4455	5740	3095	4420	4595.08	7.19	0	-1026189	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3182	-20.79	0.96	12	14.26	-222.00	4802.00	6460	20230207	-28.56	3070	20231020	50.33	6460	-28.56	20230207	3070	50.33	20231020	6460	-28.56	20230207	3070	50.33	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
142	20231205	120511	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4560	140	2	3.17	41640227030	9055778	57.97	4745	4815	4455	5740	3095	4420	4598.19	7.19	0	-1273214	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3144	-20.54	0.95	12	13.13	-222.00	4802.00	6460	20230207	-29.41	3070	20231020	48.53	6460	-29.41	20230207	3070	48.53	20231020	6460	-29.41	20230207	3070	48.53	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
143	20231205	110511	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4550	130	2	2.94	39451093140	8574096	54.89	4745	4815	4455	5740	3095	4420	4601.20	7.19	0	-1374159	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3137	-20.50	0.95	12	12.44	-222.00	4802.00	6460	20230207	-29.57	3070	20231020	48.21	6460	-29.57	20230207	3070	48.21	20231020	6460	-29.57	20230207	3070	48.21	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
144	20231205	100512	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4625	205	2	4.64	32953128685	7138608	45.70	4745	4815	4455	5740	3095	4420	4616.18	7.19	0	-1343297	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3189	-20.83	0.96	12	10.35	-222.00	4802.00	6460	20230207	-28.41	3070	20231020	50.65	6460	-28.41	20230207	3070	50.65	20231020	6460	-28.41	20230207	3070	50.65	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
145	20231205	090510	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4590	170	2	3.85	12026581135	2561321	16.40	4745	4815	4570	5740	3095	4420	4695.46	7.19	0	-653849	5036	4727	4251	3942	3466	4882	4097	345	1320	500	3270	5	1	68949040	3165	-20.68	0.96	12	3.71	-222.00	4802.00	6460	20230207	-28.95	3070	20231020	49.51	6460	-28.95	20230207	3070	49.51	20231020	6460	-28.95	20230207	3070	49.51	20231020	3.99	N	064260	500	344 억	4954582	N	N	1698	N	N
146	20231204	160511	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4420	690	2	18.50	62258726610	14521186	1254.37	3820	4560	3775	4845	2615	3730	4287.07	6.02	0	853512	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	3048	-19.91	0.92	12	21.06	-222.00	4802.00	6460	20230207	-31.58	3070	20231020	43.97	6460	-31.58	20230207	3070	43.97	20231020	6460	-31.58	20230207	3070	43.97	20231020	4.01	N	064260	500	344 억	4150841	N	N	1698	N	N
147	20231204	150512	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4370	640	2	17.16	59044480230	13791360	1191.32	3820	4560	3775	4845	2615	3730	4281.27	6.02	0	794328	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	3013	-19.68	0.91	12	20.00	-222.00	4802.00	6460	20230207	-32.35	3070	20231020	42.35	6460	-32.35	20230207	3070	42.35	20231020	6460	-32.35	20230207	3070	42.35	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
148	20231204	140509	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4405	675	2	18.10	43005640210	10189505	880.19	3820	4470	3775	4845	2615	3730	4220.58	6.02	0	612506	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	3037	-19.84	0.92	12	14.78	-222.00	4802.00	6460	20230207	-31.81	3070	20231020	43.49	6460	-31.81	20230207	3070	43.49	20231020	6460	-31.81	20230207	3070	43.49	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
149	20231204	130508	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4305	575	2	15.42	34077836635	8158305	704.73	3820	4415	3775	4845	2615	3730	4177.07	6.02	0	505266	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	2968	-19.39	0.90	12	11.83	-222.00	4802.00	6460	20230207	-33.36	3070	20231020	40.23	6460	-33.36	20230207	3070	40.23	20231020	6460	-33.36	20230207	3070	40.23	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
150	20231204	120507	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4310	580	2	15.55	23996069230	5833826	503.94	3820	4350	3775	4845	2615	3730	4113.26	6.02	0	206161	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	2972	-19.41	0.90	12	8.46	-222.00	4802.00	6460	20230207	-33.28	3070	20231020	40.39	6460	-33.28	20230207	3070	40.39	20231020	6460	-33.28	20230207	3070	40.39	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
151	20231204	110510	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4135	405	2	10.86	13281578110	3304955	285.49	3820	4180	3775	4845	2615	3730	4018.69	6.02	0	-62995	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	2851	-18.63	0.86	12	4.79	-222.00	4802.00	6460	20230207	-35.99	3070	20231020	34.69	6460	-35.99	20230207	3070	34.69	20231020	6460	-35.99	20230207	3070	34.69	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
152	20231204	100509	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	4000	270	2	7.24	5902290675	1499587	129.54	3820	4015	3775	4845	2615	3730	3935.94	6.02	0	48431	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	2758	-18.02	0.83	12	2.17	-222.00	4802.00	6460	20230207	-38.08	3070	20231020	30.29	6460	-38.08	20230207	3070	30.29	20231020	6460	-38.08	20230207	3070	30.29	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
153	20231204	090508	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3810	80	2	2.14	572828375	150356	12.99	3820	3845	3775	4845	2615	3730	3809.81	6.02	0	-54426	3856	3792	3706	3642	3556	3825	3675	345	1115	500	2760	5	1	68949040	2627	-17.16	0.79	12	0.22	-222.00	4802.00	6460	20230207	-41.02	3070	20231020	24.10	6460	-41.02	20230207	3070	24.10	20231020	6460	-41.02	20230207	3070	24.10	20231020	4.01	N	064260	500	344 억	4150841	N	N	2983	N	N
154	20231201	160509	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3730	30	2	0.81	3856900820	1046520	80.37	3700	3770	3620	4810	2590	3700	3685.35	6.34	0	-161143	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2572	-16.80	0.78	12	1.52	-222.00	4802.00	6460	20230207	-42.26	3070	20231020	21.50	6460	-42.26	20230207	3070	21.50	20231020	6460	-42.26	20230207	3070	21.50	20231020	3.95	N	064260	500	344 억	4368044	N	N	2983	N	N
155	20231201	150508	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3720	20	2	0.54	3442990830	935138	71.81	3700	3770	3620	4810	2590	3700	3681.80	6.34	0	-140658	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2565	-16.76	0.77	12	1.36	-222.00	4802.00	6460	20230207	-42.41	3070	20231020	21.17	6460	-42.41	20230207	3070	21.17	20231020	6460	-42.41	20230207	3070	21.17	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N
156	20231201	140508	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3735	35	2	0.95	2982031830	811581	62.32	3700	3770	3620	4810	2590	3700	3674.35	6.34	0	-99291	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2575	-16.82	0.78	12	1.18	-222.00	4802.00	6460	20230207	-42.18	3070	20231020	21.66	6460	-42.18	20230207	3070	21.66	20231020	6460	-42.18	20230207	3070	21.66	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N
157	20231201	130506	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3665	-35	5	-0.95	2232941050	610549	46.89	3700	3735	3620	4810	2590	3700	3657.27	6.34	0	-47921	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2527	-16.51	0.76	12	0.89	-222.00	4802.00	6460	20230207	-43.27	3070	20231020	19.38	6460	-43.27	20230207	3070	19.38	20231020	6460	-43.27	20230207	3070	19.38	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N
158	20231201	120512	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3695	-5	5	-0.14	1989069580	544338	41.80	3700	3735	3620	4810	2590	3700	3654.11	6.34	0	-10027	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2548	-16.64	0.77	12	0.79	-222.00	4802.00	6460	20230207	-42.80	3070	20231020	20.36	6460	-42.80	20230207	3070	20.36	20231020	6460	-42.80	20230207	3070	20.36	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N
159	20231201	110510	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3680	-20	5	-0.54	1816833600	497593	38.21	3700	3735	3620	4810	2590	3700	3651.24	6.34	0	-5437	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2537	-16.58	0.77	12	0.72	-222.00	4802.00	6460	20230207	-43.03	3070	20231020	19.87	6460	-43.03	20230207	3070	19.87	20231020	6460	-43.03	20230207	3070	19.87	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N
160	20231201	100512	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3625	-75	5	-2.03	1190418835	325752	25.02	3700	3735	3620	4810	2590	3700	3654.37	6.34	0	-42070	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2499	-16.33	0.75	12	0.47	-222.00	4802.00	6460	20230207	-43.89	3070	20231020	18.08	6460	-43.89	20230207	3070	18.08	20231020	6460	-43.89	20230207	3070	18.08	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N
161	20231201	090506	55	50.00	KSQ150	디지털컨텐츠	N	N	N	Y	50	N	3680	-20	5	-0.54	141140110	38277	2.94	3700	3735	3670	4810	2590	3700	3687.33	6.34	0	-9850	3880	3790	3745	3655	3610	3767	3632	345	1110	500	2730	5	1	68949040	2537	-16.58	0.77	12	0.06	-222.00	4802.00	6460	20230207	-43.03	3070	20231020	19.87	6460	-43.03	20230207	3070	19.87	20231020	6460	-43.03	20230207	3070	19.87	20231020	3.95	N	064260	500	344 억	4368044	N	N	616	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History