KissMeData/300080/price/prices-20231201.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

Files

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

73 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	161231	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
3	20231229	151216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
4	20231229	141215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
5	20231229	131216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
6	20231229	121219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
7	20231229	111123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
8	20231229	101136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
9	20231229	091134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1732816900	59820	50.15	29150	29500	28550	37850	20450	29150	28966.37	8.40	-4104	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	439882	N	N	1	N	N
10	20231228	161122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-100	5	-0.34	1724617800	59538	49.91	29150	29500	28550	37850	20450	29150	28966.37	8.48	0	-3512	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1520	-25.82	12.35	12	1.14	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.04	N	300080	500	26 억	443986	N	N	1	N	N
11	20231228	151131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-150	5	-0.51	1646320300	56839	47.65	29150	29500	28550	37850	20450	29150	28964.46	8.48	0	-3135	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1518	-25.78	12.32	12	1.09	-1125.00	2353.00	40000	20230724	-27.50	19050	20231027	52.23	40000	-27.50	20230724	19050	52.23	20231027	40000	-27.50	20230724	19050	52.23	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
12	20231228	141121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-200	5	-0.69	1407804450	48605	40.75	29150	29500	28550	37850	20450	29150	28964.00	8.48	0	-963	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1515	-25.73	12.30	12	0.93	-1125.00	2353.00	40000	20230724	-27.62	19050	20231027	51.97	40000	-27.62	20230724	19050	51.97	20231027	40000	-27.62	20230724	19050	51.97	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
13	20231228	131121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-50	5	-0.17	1285539450	44393	37.22	29150	29500	28550	37850	20450	29150	28957.94	8.48	0	-1180	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1523	-25.87	12.37	12	0.85	-1125.00	2353.00	40000	20230724	-27.25	19050	20231027	52.76	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	19050	52.76	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
14	20231228	121125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-150	5	-0.51	1019571000	35253	29.55	29150	29500	28550	37850	20450	29150	28921.21	8.48	0	-1071	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1518	-25.78	12.32	12	0.67	-1125.00	2353.00	40000	20230724	-27.50	19050	20231027	52.23	40000	-27.50	20230724	19050	52.23	20231027	40000	-27.50	20230724	19050	52.23	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
15	20231228	111129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-350	5	-1.20	921730300	31863	26.71	29150	29500	28550	37850	20450	29150	28927.57	8.48	0	-64	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1507	-25.60	12.24	12	0.61	-1125.00	2353.00	40000	20230724	-28.00	19050	20231027	51.18	40000	-28.00	20230724	19050	51.18	20231027	40000	-28.00	20230724	19050	51.18	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
16	20231228	101123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-200	5	-0.69	629773950	21734	18.22	29150	29500	28550	37850	20450	29150	28976.04	8.48	0	550	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1515	-25.73	12.30	12	0.42	-1125.00	2353.00	40000	20230724	-27.62	19050	20231027	51.97	40000	-27.62	20230724	19050	51.97	20231027	40000	-27.62	20230724	19050	51.97	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
17	20231228	091128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-450	5	-1.54	231569100	7933	6.65	29150	29500	28700	37850	20450	29150	29190.87	8.48	0	1556	30416	29782	28716	28082	27016	30100	28400	26	8700	500	17490	50	1	5233796	1502	-25.51	12.20	12	0.15	-1125.00	2353.00	40000	20230724	-28.25	19050	20231027	50.66	40000	-28.25	20230724	19050	50.66	20231027	40000	-28.25	20230724	19050	50.66	20231027	1.04	N	300080	500	26 억	443986	N	N	0	N	N
18	20231227	161111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29150	1600	2	5.81	3406186500	118814	206.76	27800	29350	27650	35800	19300	27550	28666.81	8.44	0	1845	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1526	-25.91	12.39	12	2.27	-1125.00	2353.00	40000	20230724	-27.12	19050	20231027	53.02	40000	-27.12	20230724	19050	53.02	20231027	40000	-27.12	20230724	19050	53.02	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
19	20231227	151128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29150	1600	2	5.81	3225272400	112598	195.95	27800	29350	27650	35800	19300	27550	28644.14	8.44	0	2210	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1526	-25.91	12.39	12	2.15	-1125.00	2353.00	40000	20230724	-27.12	19050	20231027	53.02	40000	-27.12	20230724	19050	53.02	20231027	40000	-27.12	20230724	19050	53.02	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
20	20231227	141121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	1500	2	5.44	2715049350	94965	165.26	27800	29350	27650	35800	19300	27550	28590.00	8.44	0	3226	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1520	-25.82	12.35	12	1.81	-1125.00	2353.00	40000	20230724	-27.38	19050	20231027	52.49	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	19050	52.49	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
21	20231227	131114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	950	2	3.45	1719924700	60644	105.53	27800	28700	27650	35800	19300	27550	28361.00	8.44	0	8014	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1492	-25.33	12.11	12	1.16	-1125.00	2353.00	40000	20230724	-28.75	19050	20231027	49.61	40000	-28.75	20230724	19050	49.61	20231027	40000	-28.75	20230724	19050	49.61	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
22	20231227	121115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	1050	2	3.81	1451515650	51242	89.17	27800	28700	27650	35800	19300	27550	28326.68	8.44	0	11219	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1497	-25.42	12.15	12	0.98	-1125.00	2353.00	40000	20230724	-28.50	19050	20231027	50.13	40000	-28.50	20230724	19050	50.13	20231027	40000	-28.50	20230724	19050	50.13	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
23	20231227	111124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	1050	2	3.81	1341683400	47395	82.48	27800	28700	27650	35800	19300	27550	28308.54	8.44	0	11273	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1497	-25.42	12.15	12	0.91	-1125.00	2353.00	40000	20230724	-28.50	19050	20231027	50.13	40000	-28.50	20230724	19050	50.13	20231027	40000	-28.50	20230724	19050	50.13	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
24	20231227	101122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28350	800	2	2.90	707941600	25112	43.70	27800	28450	27650	35800	19300	27550	28191.37	8.44	0	3418	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1484	-25.20	12.05	12	0.48	-1125.00	2353.00	40000	20230724	-29.12	19050	20231027	48.82	40000	-29.12	20230724	19050	48.82	20231027	40000	-29.12	20230724	19050	48.82	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
25	20231227	091125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	500	2	1.81	206531150	7365	12.82	27800	28200	27650	35800	19300	27550	28042.25	8.44	0	499	28583	28066	27283	26766	25983	28325	27025	26	8250	500	16530	50	1	5233796	1468	-24.93	11.92	12	0.14	-1125.00	2353.00	40000	20230724	-29.88	19050	20231027	47.24	40000	-29.88	20230724	19050	47.24	20231027	40000	-29.88	20230724	19050	47.24	20231027	1.11	N	300080	500	26 억	441943	N	N	0	N	N
26	20231226	161123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	600	2	2.23	1551959350	57105	91.39	27050	27800	26500	35000	18900	26950	27177.29	8.40	0	718	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1442	-24.49	11.71	12	1.09	-1125.00	2353.00	40000	20230724	-31.12	19050	20231027	44.62	40000	-31.12	20230724	19050	44.62	20231027	40000	-31.12	20230724	19050	44.62	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
27	20231226	151123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	450	2	1.67	1507402500	55478	88.78	27050	27800	26500	35000	18900	26950	27171.18	8.40	0	796	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1434	-24.36	11.64	12	1.06	-1125.00	2353.00	40000	20230724	-31.50	19050	20231027	43.83	40000	-31.50	20230724	19050	43.83	20231027	40000	-31.50	20230724	19050	43.83	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
28	20231226	141125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	550	2	2.04	1437238850	52924	84.70	27050	27800	26500	35000	18900	26950	27156.66	8.40	0	1225	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1439	-24.44	11.69	12	1.01	-1125.00	2353.00	40000	20230724	-31.25	19050	20231027	44.36	40000	-31.25	20230724	19050	44.36	20231027	40000	-31.25	20230724	19050	44.36	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
29	20231226	131123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	450	2	1.67	1210187300	44710	71.55	27050	27600	26500	35000	18900	26950	27067.49	8.40	0	2936	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1434	-24.36	11.64	12	0.85	-1125.00	2353.00	40000	20230724	-31.50	19050	20231027	43.83	40000	-31.50	20230724	19050	43.83	20231027	40000	-31.50	20230724	19050	43.83	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
30	20231226	121123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	50	2	0.19	890191350	33007	52.82	27050	27450	26500	35000	18900	26950	26969.77	8.40	0	2004	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1413	-24.00	11.47	12	0.63	-1125.00	2353.00	40000	20230724	-32.50	19050	20231027	41.73	40000	-32.50	20230724	19050	41.73	20231027	40000	-32.50	20230724	19050	41.73	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
31	20231226	111127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	100	2	0.37	613800950	22694	36.32	27050	27450	26600	35000	18900	26950	27046.84	8.40	0	565	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1416	-24.04	11.50	12	0.43	-1125.00	2353.00	40000	20230724	-32.38	19050	20231027	41.99	40000	-32.38	20230724	19050	41.99	20231027	40000	-32.38	20230724	19050	41.99	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
32	20231226	101121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	200	2	0.74	487422700	18033	28.86	27050	27450	26600	35000	18900	26950	27029.48	8.40	0	352	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1421	-24.13	11.54	12	0.34	-1125.00	2353.00	40000	20230724	-32.12	19050	20231027	42.52	40000	-32.12	20230724	19050	42.52	20231027	40000	-32.12	20230724	19050	42.52	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
33	20231226	091123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-200	5	-0.74	90723750	3387	5.42	27050	27050	26600	35000	18900	26950	26785.87	8.40	0	825	28216	27582	27266	26632	26316	27425	26475	26	8050	500	16170	50	1	5233796	1400	-23.78	11.37	12	0.06	-1125.00	2353.00	40000	20230724	-33.12	19050	20231027	40.42	40000	-33.12	20230724	19050	40.42	20231027	40000	-33.12	20230724	19050	40.42	20231027	1.18	N	300080	500	26 억	439814	N	N	0	N	N
34	20231222	161105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-300	5	-1.10	1695254100	62110	43.48	27500	27900	26950	35400	19100	27250	27294.74	8.61	0	-10721	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1411	-23.96	11.45	12	1.19	-1125.00	2353.00	40000	20230724	-32.62	19050	20231027	41.47	40000	-32.62	20230724	19050	41.47	20231027	40000	-32.62	20230724	19050	41.47	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
35	20231222	151104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-150	5	-0.55	1485172100	54334	38.04	27500	27900	27100	35400	19100	27250	27334.12	8.61	0	-8697	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1418	-24.09	11.52	12	1.04	-1125.00	2353.00	40000	20230724	-32.25	19050	20231027	42.26	40000	-32.25	20230724	19050	42.26	20231027	40000	-32.25	20230724	19050	42.26	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
36	20231222	141101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-50	5	-0.18	1264530350	46212	32.35	27500	27900	27150	35400	19100	27250	27363.68	8.61	0	-5803	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1424	-24.18	11.56	12	0.88	-1125.00	2353.00	40000	20230724	-32.00	19050	20231027	42.78	40000	-32.00	20230724	19050	42.78	20231027	40000	-32.00	20230724	19050	42.78	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
37	20231222	131101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	300	2	1.10	1019816100	37277	26.10	27500	27900	27150	35400	19100	27250	27357.78	8.61	0	-4409	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1442	-24.49	11.71	12	0.71	-1125.00	2353.00	40000	20230724	-31.12	19050	20231027	44.62	40000	-31.12	20230724	19050	44.62	20231027	40000	-31.12	20230724	19050	44.62	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
38	20231222	121101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27600	350	2	1.28	974558550	35635	24.95	27500	27900	27150	35400	19100	27250	27348.35	8.61	0	-4532	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1445	-24.53	11.73	12	0.68	-1125.00	2353.00	40000	20230724	-31.00	19050	20231027	44.88	40000	-31.00	20230724	19050	44.88	20231027	40000	-31.00	20230724	19050	44.88	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
39	20231222	111059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	100	2	0.37	907529000	33197	23.24	27500	27900	27150	35400	19100	27250	27337.68	8.61	0	-4948	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1431	-24.31	11.62	12	0.63	-1125.00	2353.00	40000	20230724	-31.62	19050	20231027	43.57	40000	-31.62	20230724	19050	43.57	20231027	40000	-31.62	20230724	19050	43.57	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
40	20231222	101056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	150	2	0.55	777176750	28449	19.92	27500	27900	27150	35400	19100	27250	27318.24	8.61	0	-6293	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1434	-24.36	11.64	12	0.54	-1125.00	2353.00	40000	20230724	-31.50	19050	20231027	43.83	40000	-31.50	20230724	19050	43.83	20231027	40000	-31.50	20230724	19050	43.83	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
41	20231222	091101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	250	2	0.92	360213800	13141	9.20	27500	27900	27200	35400	19100	27250	27411.45	8.61	0	-3105	29150	28200	27650	26700	26150	27925	26425	26	8150	500	16350	50	1	5233796	1439	-24.44	11.69	12	0.25	-1125.00	2353.00	40000	20230724	-31.25	19050	20231027	44.36	40000	-31.25	20230724	19050	44.36	20231027	40000	-31.25	20230724	19050	44.36	20231027	1.20	N	300080	500	26 억	450488	N	N	0	N	N
42	20231221	161052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	-1500	5	-5.22	3912802400	141236	181.51	28450	28600	27100	37350	20150	28750	27704.48	8.33	0	14639	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1426	-24.22	11.58	12	2.70	-1125.00	2353.00	40000	20230724	-31.88	19050	20231027	43.04	40000	-31.88	20230724	19050	43.04	20231027	40000	-31.88	20230724	19050	43.04	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
43	20231221	151058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	-1400	5	-4.87	3779286500	136344	175.22	28450	28600	27100	37350	20150	28750	27718.76	8.33	0	14866	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1431	-24.31	11.62	12	2.61	-1125.00	2353.00	40000	20230724	-31.62	19050	20231027	43.57	40000	-31.62	20230724	19050	43.57	20231027	40000	-31.62	20230724	19050	43.57	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
44	20231221	141053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	-1350	5	-4.70	2749251450	98520	126.61	28450	28600	27250	37350	20150	28750	27905.52	8.33	0	8388	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1434	-24.36	11.64	12	1.88	-1125.00	2353.00	40000	20230724	-31.50	19050	20231027	43.83	40000	-31.50	20230724	19050	43.83	20231027	40000	-31.50	20230724	19050	43.83	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
45	20231221	131051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27850	-900	5	-3.13	2031002250	72430	93.08	28450	28600	27750	37350	20150	28750	28040.90	8.33	0	8228	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1458	-24.76	11.84	12	1.38	-1125.00	2353.00	40000	20230724	-30.38	19050	20231027	46.19	40000	-30.38	20230724	19050	46.19	20231027	40000	-30.38	20230724	19050	46.19	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
46	20231221	121058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-950	5	-3.30	1856884450	66176	85.05	28450	28600	27750	37350	20150	28750	28059.79	8.33	0	9065	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1455	-24.71	11.81	12	1.26	-1125.00	2353.00	40000	20230724	-30.50	19050	20231027	45.93	40000	-30.50	20230724	19050	45.93	20231027	40000	-30.50	20230724	19050	45.93	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
47	20231221	111059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	-750	5	-2.61	1490863650	53040	68.17	28450	28600	27750	37350	20150	28750	28108.29	8.33	0	6697	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1465	-24.89	11.90	12	1.01	-1125.00	2353.00	40000	20230724	-30.00	19050	20231027	46.98	40000	-30.00	20230724	19050	46.98	20231027	40000	-30.00	20230724	19050	46.98	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
48	20231221	101053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	-600	5	-2.09	653519150	23095	29.68	28450	28600	28100	37350	20150	28750	28297.00	8.33	0	4076	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1473	-25.02	11.96	12	0.44	-1125.00	2353.00	40000	20230724	-29.62	19050	20231027	47.77	40000	-29.62	20230724	19050	47.77	20231027	40000	-29.62	20230724	19050	47.77	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
49	20231221	091055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	-300	5	-1.04	222525300	7867	10.11	28450	28500	28150	37350	20150	28750	28285.92	8.33	0	3095	29916	29332	28916	28332	27916	29125	28125	26	8600	500	17250	50	1	5233796	1489	-25.29	12.09	12	0.15	-1125.00	2353.00	40000	20230724	-28.88	19050	20231027	49.34	40000	-28.88	20230724	19050	49.34	20231027	40000	-28.88	20230724	19050	49.34	20231027	1.11	N	300080	500	26 억	435909	N	N	119	N	N
50	20231220	161059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	-500	5	-1.71	2228381050	77651	100.44	29500	29500	28500	38000	20500	29250	28697.35	8.51	0	-9280	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1505	-25.56	12.22	12	1.48	-1125.00	2353.00	40000	20230724	-28.12	18600	20221216	54.57	40000	-28.12	20230724	19050	50.92	20231027	40000	-28.12	20230724	19050	50.92	20231027	1.11	N	300080	500	26 억	445172	N	N	119	N	N
51	20231220	151150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28650	-600	5	-2.05	2140987100	74609	96.51	29500	29500	28500	38000	20500	29250	28696.10	8.51	0	-8685	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1499	-25.47	12.18	12	1.43	-1125.00	2353.00	40000	20230724	-28.38	18600	20221216	54.03	40000	-28.38	20230724	19050	50.39	20231027	40000	-28.38	20230724	19050	50.39	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
52	20231220	141210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	-750	5	-2.56	1867493100	65058	84.15	29500	29500	28500	38000	20500	29250	28705.05	8.51	0	-9050	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1492	-25.33	12.11	12	1.24	-1125.00	2353.00	40000	20230724	-28.75	18600	20221216	53.23	40000	-28.75	20230724	19050	49.61	20231027	40000	-28.75	20230724	19050	49.61	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
53	20231220	131159	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28550	-700	5	-2.39	1674473350	58297	75.41	29500	29500	28500	38000	20500	29250	28723.15	8.51	0	-8787	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1494	-25.38	12.13	12	1.11	-1125.00	2353.00	40000	20230724	-28.62	18600	20221216	53.49	40000	-28.62	20230724	19050	49.87	20231027	40000	-28.62	20230724	19050	49.87	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
54	20231220	121052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-550	5	-1.88	1508406250	52500	67.91	29500	29500	28500	38000	20500	29250	28731.55	8.51	0	-7988	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1502	-25.51	12.20	12	1.00	-1125.00	2353.00	40000	20230724	-28.25	18600	20221216	54.30	40000	-28.25	20230724	19050	50.66	20231027	40000	-28.25	20230724	19050	50.66	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
55	20231220	111055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	-650	5	-2.22	1328560500	46211	59.77	29500	29500	28550	38000	20500	29250	28749.88	8.51	0	-7570	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1497	-25.42	12.15	12	0.88	-1125.00	2353.00	40000	20230724	-28.50	18600	20221216	53.76	40000	-28.50	20230724	19050	50.13	20231027	40000	-28.50	20230724	19050	50.13	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
56	20231220	101057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	-500	5	-1.71	953231200	33128	42.85	29500	29500	28550	38000	20500	29250	28774.18	8.51	0	-4698	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1505	-25.56	12.22	12	0.63	-1125.00	2353.00	40000	20230724	-28.12	18600	20221216	54.57	40000	-28.12	20230724	19050	50.92	20231027	40000	-28.12	20230724	19050	50.92	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
57	20231220	091054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29150	-100	5	-0.34	123738600	4233	5.48	29500	29500	28950	38000	20500	29250	29231.89	8.51	0	-2522	30283	29766	29183	28666	28083	30025	28925	26	8750	500	17550	50	1	5233796	1526	-25.91	12.39	12	0.08	-1125.00	2353.00	40000	20230724	-27.12	18600	20221216	56.72	40000	-27.12	20230724	19050	53.02	20231027	40000	-27.12	20230724	19050	53.02	20231027	1.11	N	300080	500	26 억	445172	N	N	19	N	N
58	20231219	161053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29250	400	2	1.39	2252565750	77187	93.29	29150	29700	28600	37500	20200	28850	29183.22	8.66	0	-8305	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1531	-26.00	12.43	12	1.47	-1125.00	2353.00	40000	20230724	-26.88	18500	20221215	58.11	40000	-26.88	20230724	19050	53.54	20231027	40000	-26.88	20230724	19050	53.54	20231027	1.09	N	300080	500	26 억	453136	N	N	19	N	N
59	20231219	151057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	250	2	0.87	2147882050	73602	88.96	29150	29700	28600	37500	20200	28850	29182.39	8.66	0	-6758	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1523	-25.87	12.37	12	1.41	-1125.00	2353.00	40000	20230724	-27.25	18500	20221215	57.30	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	19050	52.76	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
60	20231219	141051	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	50	2	0.17	2027823450	69467	83.96	29150	29700	28600	37500	20200	28850	29191.18	8.66	0	-5575	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1513	-25.69	12.28	12	1.33	-1125.00	2353.00	40000	20230724	-27.75	18500	20221215	56.22	40000	-27.75	20230724	19050	51.71	20231027	40000	-27.75	20230724	19050	51.71	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
61	20231219	131058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29150	300	2	1.04	1837539500	62910	76.03	29150	29700	28600	37500	20200	28850	29209.02	8.66	0	-2677	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1526	-25.91	12.39	12	1.20	-1125.00	2353.00	40000	20230724	-27.12	18500	20221215	57.57	40000	-27.12	20230724	19050	53.02	20231027	40000	-27.12	20230724	19050	53.02	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
62	20231219	121059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29450	600	2	2.08	1484539200	50841	61.45	29150	29700	28600	37500	20200	28850	29199.65	8.66	0	1322	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1541	-26.18	12.52	12	0.97	-1125.00	2353.00	40000	20230724	-26.37	18500	20221215	59.19	40000	-26.37	20230724	19050	54.59	20231027	40000	-26.37	20230724	19050	54.59	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
63	20231219	111055	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29300	450	2	1.56	1202193000	41264	49.87	29150	29500	28600	37500	20200	28850	29134.18	8.66	0	2636	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1534	-26.04	12.45	12	0.79	-1125.00	2353.00	40000	20230724	-26.75	18500	20221215	58.38	40000	-26.75	20230724	19050	53.81	20231027	40000	-26.75	20230724	19050	53.81	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
64	20231219	101053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29350	500	2	1.73	789244050	27137	32.80	29150	29500	28600	37500	20200	28850	29083.69	8.66	0	1831	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1536	-26.09	12.47	12	0.52	-1125.00	2353.00	40000	20230724	-26.63	18500	20221215	58.65	40000	-26.63	20230724	19050	54.07	20231027	40000	-26.63	20230724	19050	54.07	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
65	20231219	091050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-150	5	-0.52	202963700	7041	8.51	29150	29150	28600	37500	20200	28850	28825.98	8.66	0	-1579	29983	29416	28983	28416	27983	29200	28200	26	8650	500	17310	50	1	5233796	1502	-25.51	12.20	12	0.13	-1125.00	2353.00	40000	20230724	-28.25	18500	20221215	55.14	40000	-28.25	20230724	19050	50.66	20231027	40000	-28.25	20230724	19050	50.66	20231027	1.09	N	300080	500	26 억	453136	N	N	410	N	N
66	20231218	161048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	-150	5	-0.52	2340987500	80982	90.25	29150	29550	28550	37700	20300	29000	28907.71	8.71	0	-2652	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1510	-25.64	12.26	12	1.55	-1125.00	2353.00	40000	20230724	-27.88	18300	20221214	57.65	40000	-27.88	20230724	19050	51.44	20231027	40000	-27.88	20230724	19050	51.44	20231027	1.10	N	300080	500	26 억	455788	N	N	410	N	N
67	20231218	151052	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-100	5	-0.34	2262705250	78269	87.23	29150	29550	28550	37700	20300	29000	28909.34	8.71	0	-2969	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1513	-25.69	12.28	12	1.50	-1125.00	2353.00	40000	20230724	-27.75	18300	20221214	57.92	40000	-27.75	20230724	19050	51.71	20231027	40000	-27.75	20230724	19050	51.71	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
68	20231218	141054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	-400	5	-1.38	1920065250	66365	73.96	29150	29550	28550	37700	20300	29000	28931.90	8.71	0	-5193	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1497	-25.42	12.15	12	1.27	-1125.00	2353.00	40000	20230724	-28.50	18300	20221214	56.28	40000	-28.50	20230724	19050	50.13	20231027	40000	-28.50	20230724	19050	50.13	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
69	20231218	131046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28650	-350	5	-1.21	1496724550	51569	57.47	29150	29550	28650	37700	20300	29000	29023.73	8.71	0	-5705	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1499	-25.47	12.18	12	0.99	-1125.00	2353.00	40000	20230724	-28.38	18300	20221214	56.56	40000	-28.38	20230724	19050	50.39	20231027	40000	-28.38	20230724	19050	50.39	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
70	20231218	121042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28750	-250	5	-0.86	1329225450	45747	50.98	29150	29550	28750	37700	20300	29000	29056.01	8.71	0	-2677	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1505	-25.56	12.22	12	0.87	-1125.00	2353.00	40000	20230724	-28.12	18300	20221214	57.10	40000	-28.12	20230724	19050	50.92	20231027	40000	-28.12	20230724	19050	50.92	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
71	20231218	111044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-100	5	-0.34	995200700	34169	38.08	29150	29550	28850	37700	20300	29000	29125.84	8.71	0	-2701	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1513	-25.69	12.28	12	0.65	-1125.00	2353.00	40000	20230724	-27.75	18300	20221214	57.92	40000	-27.75	20230724	19050	51.71	20231027	40000	-27.75	20230724	19050	51.71	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
72	20231218	101043	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	100	2	0.34	774670350	26556	29.60	29150	29550	28900	37700	20300	29000	29171.20	8.71	0	-1877	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1523	-25.87	12.37	12	0.51	-1125.00	2353.00	40000	20230724	-27.25	18300	20221214	59.02	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	19050	52.76	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
73	20231218	091040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29500	500	2	1.72	295861300	10118	11.28	29150	29550	28950	37700	20300	29000	29241.09	8.71	0	-152	30233	29616	28933	28316	27633	29275	27975	26	8700	500	17400	50	1	5233796	1544	-26.22	12.54	12	0.19	-1125.00	2353.00	40000	20230724	-26.25	18300	20221214	61.20	40000	-26.25	20230724	19050	54.86	20231027	40000	-26.25	20230724	19050	54.86	20231027	1.10	N	300080	500	26 억	455788	N	N	314	N	N
74	20231215	161044	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	0	3	0.00	2563583500	89106	83.62	29450	29550	28250	37700	20300	29000	28769.24	8.60	0	8431	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1518	-25.78	12.32	12	1.70	-1125.00	2353.00	40000	20230724	-27.50	18300	20221214	58.47	40000	-27.50	20230724	19050	52.23	20231027	40000	-27.50	20230724	18500	56.76	20221215	1.11	N	300080	500	26 억	450236	N	N	314	N	N
75	20231215	151048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28550	-450	5	-1.55	2314163850	80424	75.48	29450	29550	28250	37700	20300	29000	28774.54	8.60	0	8855	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1494	-25.38	12.13	12	1.54	-1125.00	2353.00	40000	20230724	-28.62	18300	20221214	56.01	40000	-28.62	20230724	19050	49.87	20231027	40000	-28.62	20230724	18500	54.32	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
76	20231215	141046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28400	-600	5	-2.07	1978540550	68662	64.44	29450	29550	28250	37700	20300	29000	28815.66	8.60	0	6476	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1486	-25.24	12.07	12	1.31	-1125.00	2353.00	40000	20230724	-29.00	18300	20221214	55.19	40000	-29.00	20230724	19050	49.08	20231027	40000	-29.00	20230724	18500	53.51	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
77	20231215	131041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	-500	5	-1.72	1433007150	49499	46.45	29450	29550	28500	37700	20300	29000	28950.22	8.60	0	475	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1492	-25.33	12.11	12	0.95	-1125.00	2353.00	40000	20230724	-28.75	18300	20221214	55.74	40000	-28.75	20230724	19050	49.61	20231027	40000	-28.75	20230724	18500	54.05	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
78	20231215	121041	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	0	3	0.00	1010195450	34758	32.62	29450	29550	28800	37700	20300	29000	29063.68	8.60	0	-1968	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1518	-25.78	12.32	12	0.66	-1125.00	2353.00	40000	20230724	-27.50	18300	20221214	58.47	40000	-27.50	20230724	19050	52.23	20231027	40000	-27.50	20230724	18500	56.76	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
79	20231215	111036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	100	2	0.34	791129400	27194	25.52	29450	29550	28900	37700	20300	29000	29092.06	8.60	0	12	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1523	-25.87	12.37	12	0.52	-1125.00	2353.00	40000	20230724	-27.25	18300	20221214	59.02	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	18500	57.30	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
80	20231215	101040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28950	-50	5	-0.17	547199500	18796	17.64	29450	29550	28900	37700	20300	29000	29112.55	8.60	0	105	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1515	-25.73	12.30	12	0.36	-1125.00	2353.00	40000	20230724	-27.62	18300	20221214	58.20	40000	-27.62	20230724	19050	51.97	20231027	40000	-27.62	20230724	18500	56.49	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
81	20231215	091046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	100	2	0.34	155431750	5315	4.99	29450	29550	28950	37700	20300	29000	29243.98	8.60	0	-725	30800	29900	29250	28350	27700	29575	28025	26	8700	500	17400	50	1	5233796	1523	-25.87	12.37	12	0.10	-1125.00	2353.00	40000	20230724	-27.25	18300	20221214	59.02	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	18500	57.30	20221215	1.11	N	300080	500	26 억	450236	N	N	0	N	N
82	20231214	161036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-750	5	-2.52	3104820950	106106	56.46	30050	30150	28600	38650	20850	29750	29260.34	8.71	0	-8133	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1518	-25.78	12.32	12	2.03	-1125.00	2353.00	40000	20230724	-27.50	18300	20221214	58.47	40000	-27.50	20230724	19050	52.23	20231027	40000	-27.50	20230724	18300	58.47	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
83	20231214	151113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29100	-650	5	-2.18	3039717100	103863	55.27	30050	30150	28600	38650	20850	29750	29264.98	8.71	0	-7670	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1523	-25.87	12.37	12	1.98	-1125.00	2353.00	40000	20230724	-27.25	18300	20221214	59.02	40000	-27.25	20230724	19050	52.76	20231027	40000	-27.25	20230724	18300	59.02	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
84	20231214	141039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28900	-850	5	-2.86	2479673700	84458	44.94	30050	30150	28800	38650	20850	29750	29358.23	8.71	0	681	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1513	-25.69	12.28	12	1.61	-1125.00	2353.00	40000	20230724	-27.75	18300	20221214	57.92	40000	-27.75	20230724	19050	51.71	20231027	40000	-27.75	20230724	18300	57.92	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
85	20231214	131110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	-750	5	-2.52	2263700300	76993	40.97	30050	30150	28800	38650	20850	29750	29399.80	8.71	0	2899	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1518	-25.78	12.32	12	1.47	-1125.00	2353.00	40000	20230724	-27.50	18300	20221214	58.47	40000	-27.50	20230724	19050	52.23	20231027	40000	-27.50	20230724	18300	58.47	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
86	20231214	121129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29050	-700	5	-2.35	2080318200	70657	37.60	30050	30150	28800	38650	20850	29750	29440.97	8.71	0	2064	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1520	-25.82	12.35	12	1.35	-1125.00	2353.00	40000	20230724	-27.38	18300	20221214	58.74	40000	-27.38	20230724	19050	52.49	20231027	40000	-27.38	20230724	18300	58.74	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
87	20231214	111102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29200	-550	5	-1.85	1629906250	55109	29.32	30050	30150	29050	38650	20850	29750	29574.94	8.71	0	-1424	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1528	-25.96	12.41	12	1.05	-1125.00	2353.00	40000	20230724	-27.00	18300	20221214	59.56	40000	-27.00	20230724	19050	53.28	20231027	40000	-27.00	20230724	18300	59.56	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
88	20231214	101027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29700	-50	5	-0.17	1010534300	34005	18.09	30050	30150	29300	38650	20850	29750	29716.89	8.71	0	-3407	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1554	-26.40	12.62	12	0.65	-1125.00	2353.00	40000	20230724	-25.75	18300	20221214	62.30	40000	-25.75	20230724	19050	55.91	20231027	40000	-25.75	20230724	18300	62.30	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
89	20231214	091007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29650	-100	5	-0.34	305034950	10223	5.44	30050	30150	29400	38650	20850	29750	29841.21	8.71	0	-797	32283	31016	30333	29066	28383	30675	28725	26	8900	500	17850	50	1	5233796	1552	-26.36	12.60	12	0.20	-1125.00	2353.00	40000	20230724	-25.88	18300	20221214	62.02	40000	-25.88	20230724	19050	55.64	20231027	40000	-25.88	20230724	18300	62.02	20221214	0.98	N	300080	500	26 억	455654	N	N	0	N	N
90	20231213	161033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-1150	5	-3.72	5749490450	186826	27.77	31300	31600	29650	40150	21650	30900	30775.18	8.87	0	-21030	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1557	-26.44	12.64	12	3.57	-1125.00	2353.00	40000	20230724	-25.62	18300	20221214	62.57	40000	-25.62	20230724	19050	56.17	20231027	40000	-25.62	20230724	18300	62.57	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
91	20231213	151054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29750	-1150	5	-3.72	5333575500	172867	25.70	31300	31600	29650	40150	21650	30900	30853.29	8.87	0	-25287	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1557	-26.44	12.64	12	3.30	-1125.00	2353.00	40000	20230724	-25.62	18300	20221214	62.57	40000	-25.62	20230724	19050	56.17	20231027	40000	-25.62	20230724	18300	62.57	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
92	20231213	141054	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30800	-100	5	-0.32	4219732400	136118	20.24	31300	31600	30500	40150	21650	30900	31001.50	8.87	0	-18905	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1612	-27.38	13.09	12	2.60	-1125.00	2353.00	40000	20230724	-23.00	18300	20221214	68.31	40000	-23.00	20230724	19050	61.68	20231027	40000	-23.00	20230724	18300	68.31	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
93	20231213	131059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30950	50	2	0.16	3908662350	126057	18.74	31300	31600	30500	40150	21650	30900	31008.20	8.87	0	-19241	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1620	-27.51	13.15	12	2.41	-1125.00	2353.00	40000	20230724	-22.62	18300	20221214	69.13	40000	-22.62	20230724	19050	62.47	20231027	40000	-22.62	20230724	18300	69.13	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
94	20231213	121053	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31050	150	2	0.49	3605996550	116284	17.29	31300	31600	30500	40150	21650	30900	31011.49	8.87	0	-19052	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1625	-27.60	13.20	12	2.22	-1125.00	2353.00	40000	20230724	-22.38	18300	20221214	69.67	40000	-22.38	20230724	19050	62.99	20231027	40000	-22.38	20230724	18300	69.67	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
95	20231213	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	0	3	0.00	3477916350	112144	16.67	31300	31600	30500	40150	21650	30900	31014.26	8.87	0	-18572	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1617	-27.47	13.13	12	2.14	-1125.00	2353.00	40000	20230724	-22.75	18300	20221214	68.85	40000	-22.75	20230724	19050	62.20	20231027	40000	-22.75	20230724	18300	68.85	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
96	20231213	101104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31150	250	2	0.81	3110600900	100252	14.90	31300	31600	30500	40150	21650	30900	31029.48	8.87	0	-16316	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1630	-27.69	13.24	12	1.92	-1125.00	2353.00	40000	20230724	-22.12	18300	20221214	70.22	40000	-22.12	20230724	19050	63.52	20231027	40000	-22.12	20230724	18300	70.22	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
97	20231213	091050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	-150	5	-0.49	1609627250	51602	7.67	31300	31600	30600	40150	21650	30900	31200.59	8.87	0	-14528	33700	32300	30900	29500	28100	33000	30200	26	9250	500	18540	50	1	5233796	1609	-27.33	13.07	12	0.99	-1125.00	2353.00	40000	20230724	-23.12	18300	20221214	68.03	40000	-23.12	20230724	19050	61.42	20231027	40000	-23.12	20230724	18300	68.03	20221214	0.92	N	300080	500	26 억	464246	N	N	0	N	N
98	20231212	161012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	2650	2	9.38	20853735950	670009	776.24	29500	32300	29500	36700	19800	28250	31125.01	8.51	0	29494	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1617	-27.47	13.13	12	12.80	-1125.00	2353.00	40000	20230724	-22.75	18300	20221214	68.85	40000	-22.75	20230724	19050	62.20	20231027	40000	-22.75	20230724	18300	68.85	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
99	20231212	151019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30750	2500	2	8.85	20251216000	650420	753.54	29500	32300	29500	36700	19800	28250	31135.60	8.51	0	31740	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1609	-27.33	13.07	12	12.43	-1125.00	2353.00	40000	20230724	-23.12	18300	20221214	68.03	40000	-23.12	20230724	19050	61.42	20231027	40000	-23.12	20230724	18300	68.03	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
100	20231212	140921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31250	3000	2	10.62	19306352550	619961	718.25	29500	32300	29500	36700	19800	28250	31141.24	8.51	0	27064	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1636	-27.78	13.28	12	11.85	-1125.00	2353.00	40000	20230724	-21.88	18300	20221214	70.77	40000	-21.88	20230724	19050	64.04	20231027	40000	-21.88	20230724	18300	70.77	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
101	20231212	130926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31000	2750	2	9.73	18219876100	585262	678.05	29500	32300	29500	36700	19800	28250	31131.14	8.51	0	25897	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1622	-27.56	13.17	12	11.18	-1125.00	2353.00	40000	20230724	-22.50	18300	20221214	69.40	40000	-22.50	20230724	19050	62.73	20231027	40000	-22.50	20230724	18300	69.40	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
102	20231212	120916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31300	3050	2	10.80	16865024950	541631	627.51	29500	32300	29500	36700	19800	28250	31137.48	8.51	0	19440	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1638	-27.82	13.30	12	10.35	-1125.00	2353.00	40000	20230724	-21.75	18300	20221214	71.04	40000	-21.75	20230724	19050	64.30	20231027	40000	-21.75	20230724	18300	71.04	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
103	20231212	110932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32100	3850	2	13.63	15796370700	507900	588.43	29500	32300	29500	36700	19800	28250	31101.34	8.51	0	20146	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1680	-28.53	13.64	12	9.70	-1125.00	2353.00	40000	20230724	-19.75	18300	20221214	75.41	40000	-19.75	20230724	19050	68.50	20231027	40000	-19.75	20230724	18300	75.41	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
104	20231212	101011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31800	3550	2	12.57	12922476700	417647	483.86	29500	32250	29500	36700	19800	28250	30941.15	8.51	0	3671	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1664	-28.27	13.51	12	7.98	-1125.00	2353.00	40000	20230724	-20.50	18300	20221214	73.77	40000	-20.50	20230724	19050	66.93	20231027	40000	-20.50	20230724	18300	73.77	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
105	20231212	091011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30300	2050	2	7.26	3840107200	127139	147.30	29500	31300	29500	36700	19800	28250	30204.01	8.51	0	-6943	29616	28932	27716	27032	25816	29275	27375	26	8450	500	16950	50	1	5233796	1586	-26.93	12.88	12	2.43	-1125.00	2353.00	40000	20230724	-24.25	18300	20221214	65.57	40000	-24.25	20230724	19050	59.06	20231027	40000	-24.25	20230724	18300	65.57	20221214	0.87	N	300080	500	26 억	445634	N	N	0	N	N
106	20231211	161014	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	1350	2	5.02	2373987200	86182	141.91	27100	28400	26500	34950	18850	26900	27545.48	8.48	4426	4817	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1479	-25.11	12.01	12	1.65	-1125.00	2353.00	40000	20230724	-29.37	18300	20221214	54.37	40000	-29.37	20230724	19050	48.29	20231027	40000	-29.37	20230724	18300	54.37	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
107	20231211	151010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	1200	2	4.46	2279547950	82832	136.39	27100	28400	26500	34950	18850	26900	27520.14	8.48	4426	5302	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1471	-24.98	11.94	12	1.58	-1125.00	2353.00	40000	20230724	-29.75	18300	20221214	53.55	40000	-29.75	20230724	19050	47.51	20231027	40000	-29.75	20230724	18300	53.55	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
108	20231211	141010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27850	950	2	3.53	2025683050	73802	121.52	27100	28400	26500	34950	18850	26900	27447.54	8.48	4426	7336	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1458	-24.76	11.84	12	1.41	-1125.00	2353.00	40000	20230724	-30.38	18300	20221214	52.19	40000	-30.38	20230724	19050	46.19	20231027	40000	-30.38	20230724	18300	52.19	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
109	20231211	131009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	1150	2	4.28	1571617800	57657	94.94	27100	28150	26500	34950	18850	26900	27258.06	8.48	4426	9712	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1468	-24.93	11.92	12	1.10	-1125.00	2353.00	40000	20230724	-29.88	18300	20221214	53.28	40000	-29.88	20230724	19050	47.24	20231027	40000	-29.88	20230724	18300	53.28	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
110	20231211	121010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	600	2	2.23	1117209850	41358	68.10	27100	27650	26500	34950	18850	26900	27013.15	8.48	4426	8640	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1439	-24.44	11.69	12	0.79	-1125.00	2353.00	40000	20230724	-31.25	18300	20221214	50.27	40000	-31.25	20230724	19050	44.36	20231027	40000	-31.25	20230724	18300	50.27	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
111	20231211	111006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	350	2	1.30	837620950	31176	51.33	27100	27500	26500	34950	18850	26900	26867.49	8.48	4426	8638	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1426	-24.22	11.58	12	0.60	-1125.00	2353.00	40000	20230724	-31.88	18300	20221214	48.91	40000	-31.88	20230724	19050	43.04	20231027	40000	-31.88	20230724	18300	48.91	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
112	20231211	101004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	600	2	2.23	680998900	25414	41.85	27100	27500	26500	34950	18850	26900	26796.21	8.48	4426	10173	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1439	-24.44	11.69	12	0.49	-1125.00	2353.00	40000	20230724	-31.25	18300	20221214	50.27	40000	-31.25	20230724	19050	44.36	20231027	40000	-31.25	20230724	18300	50.27	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
113	20231211	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-100	5	-0.37	53174250	1979	3.26	27100	27150	26750	34950	18850	26900	26869.25	8.48	4426	552	28233	27566	26933	26266	25633	27250	25950	26	8050	500	16140	50	1	5233796	1403	-23.82	11.39	12	0.04	-1125.00	2353.00	40000	20230724	-33.00	18300	20221214	46.45	40000	-33.00	20230724	19050	40.68	20231027	40000	-33.00	20230724	18300	46.45	20221214	0.86	N	300080	500	26 억	444052	N	N	1	N	N
114	20231208	160956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	450	2	1.70	1626101300	60663	146.83	27050	27600	26300	34350	18550	26450	26805.49	8.48	0	-4755	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1408	-23.91	11.43	12	1.16	-1125.00	2353.00	40000	20230724	-32.75	18300	20221214	46.99	40000	-32.75	20230724	19050	41.21	20231027	40000	-32.75	20230724	18300	46.99	20221214	0.88	N	300080	500	26 억	444052	N	N	1	N	N
115	20231208	150959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	350	2	1.32	1557000100	58093	140.61	27050	27600	26300	34350	18550	26450	26801.85	8.48	0	-4726	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1403	-23.82	11.39	12	1.11	-1125.00	2353.00	40000	20230724	-33.00	18300	20221214	46.45	40000	-33.00	20230724	19050	40.68	20231027	40000	-33.00	20230724	18300	46.45	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
116	20231208	140957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	200	2	0.76	1352469200	50470	122.16	27050	27600	26300	34350	18550	26450	26797.49	8.48	0	-4307	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1395	-23.69	11.33	12	0.96	-1125.00	2353.00	40000	20230724	-33.38	18300	20221214	45.63	40000	-33.38	20230724	19050	39.90	20231027	40000	-33.38	20230724	18300	45.63	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
117	20231208	130955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26500	50	2	0.19	1243684000	46367	112.23	27050	27600	26300	34350	18550	26450	26822.61	8.48	0	-3513	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1387	-23.56	11.26	12	0.89	-1125.00	2353.00	40000	20230724	-33.75	18300	20221214	44.81	40000	-33.75	20230724	19050	39.11	20231027	40000	-33.75	20230724	18300	44.81	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
118	20231208	120953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-50	5	-0.19	1190610550	44363	107.38	27050	27600	26300	34350	18550	26450	26837.92	8.48	0	-3056	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1382	-23.47	11.22	12	0.85	-1125.00	2353.00	40000	20230724	-34.00	18300	20221214	44.26	40000	-34.00	20230724	19050	38.58	20231027	40000	-34.00	20230724	18300	44.26	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
119	20231208	110948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	300	2	1.13	1066546950	39673	96.03	27050	27600	26550	34350	18550	26450	26883.45	8.48	0	-1880	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1400	-23.78	11.37	12	0.76	-1125.00	2353.00	40000	20230724	-33.12	18300	20221214	46.17	40000	-33.12	20230724	19050	40.42	20231027	40000	-33.12	20230724	18300	46.17	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
120	20231208	100958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	500	2	1.89	865186700	32156	77.83	27050	27600	26600	34350	18550	26450	26905.92	8.48	0	-1733	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1411	-23.96	11.45	12	0.61	-1125.00	2353.00	40000	20230724	-32.62	18300	20221214	47.27	40000	-32.62	20230724	19050	41.47	20231027	40000	-32.62	20230724	18300	47.27	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
121	20231208	090948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	450	2	1.70	404975050	14961	36.21	27050	27600	26750	34350	18550	26450	27068.72	8.48	0	-938	27316	26882	26416	25982	25516	26900	26000	26	7900	500	15870	50	1	5233796	1408	-23.91	11.43	12	0.29	-1125.00	2353.00	40000	20230724	-32.75	18300	20221214	46.99	40000	-32.75	20230724	19050	41.21	20231027	40000	-32.75	20230724	18300	46.99	20221214	0.88	N	300080	500	26 억	444052	N	N	0	N	N
122	20231207	160952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	0	3	0.00	1090123000	41311	143.01	26450	26850	25950	34350	18550	26450	26387.71	8.70	0	-11050	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1384	-23.51	11.24	12	0.79	-1125.00	2353.00	40000	20230724	-33.88	18300	20221214	44.54	40000	-33.88	20230724	19050	38.85	20231027	40000	-33.88	20230724	18300	44.54	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
123	20231207	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	100	2	0.38	1055600550	40001	138.48	26450	26850	25950	34350	18550	26450	26388.87	8.70	0	-10812	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1390	-23.60	11.28	12	0.76	-1125.00	2353.00	40000	20230724	-33.62	18300	20221214	45.08	40000	-33.62	20230724	19050	39.37	20231027	40000	-33.62	20230724	18300	45.08	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
124	20231207	140949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	100	2	0.38	978936500	37106	128.46	26450	26850	25950	34350	18550	26450	26381.58	8.70	0	-10069	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1390	-23.60	11.28	12	0.71	-1125.00	2353.00	40000	20230724	-33.62	18300	20221214	45.08	40000	-33.62	20230724	19050	39.37	20231027	40000	-33.62	20230724	18300	45.08	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
125	20231207	130947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-50	5	-0.19	810638650	30781	106.56	26450	26850	25950	34350	18550	26450	26334.50	8.70	0	-9219	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1382	-23.47	11.22	12	0.59	-1125.00	2353.00	40000	20230724	-34.00	18300	20221214	44.26	40000	-34.00	20230724	19050	38.58	20231027	40000	-34.00	20230724	18300	44.26	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
126	20231207	120950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-50	5	-0.19	775578450	29451	101.96	26450	26850	25950	34350	18550	26450	26333.29	8.70	0	-8786	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1382	-23.47	11.22	12	0.56	-1125.00	2353.00	40000	20230724	-34.00	18300	20221214	44.26	40000	-34.00	20230724	19050	38.58	20231027	40000	-34.00	20230724	18300	44.26	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
127	20231207	110943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26150	-300	5	-1.13	538314900	20444	70.77	26450	26850	25950	34350	18550	26450	26329.33	8.70	0	-4450	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1369	-23.24	11.11	12	0.39	-1125.00	2353.00	40000	20230724	-34.62	18300	20221214	42.90	40000	-34.62	20230724	19050	37.27	20231027	40000	-34.62	20230724	18300	42.90	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
128	20231207	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26250	-200	5	-0.76	434667300	16469	57.01	26450	26850	25950	34350	18550	26450	26391.95	8.70	0	-3698	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1374	-23.33	11.16	12	0.31	-1125.00	2353.00	40000	20230724	-34.38	18300	20221214	43.44	40000	-34.38	20230724	19050	37.80	20231027	40000	-34.38	20230724	18300	43.44	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
129	20231207	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26700	250	2	0.95	126396600	4796	16.60	26450	26700	25950	34350	18550	26450	26347.88	8.70	0	-1499	27383	26916	26383	25916	25383	27150	26150	26	7900	500	15870	50	1	5233796	1397	-23.73	11.35	12	0.09	-1125.00	2353.00	40000	20230724	-33.25	18300	20221214	45.90	40000	-33.25	20230724	19050	40.16	20231027	40000	-33.25	20230724	18300	45.90	20221214	0.86	N	300080	500	26 억	455311	N	N	0	N	N
130	20231206	160938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	50	2	0.19	759040100	28859	55.03	26400	26850	25850	34300	18500	26400	26301.65	8.71	0	-838	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1384	-23.51	11.24	12	0.55	-1125.00	2353.00	40000	20230724	-33.88	18300	20221214	44.54	40000	-33.88	20230724	19050	38.85	20231027	40000	-33.88	20230724	18300	44.54	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
131	20231206	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	50	2	0.19	699358400	26592	50.70	26400	26850	25850	34300	18500	26400	26299.58	8.71	0	-182	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1384	-23.51	11.24	12	0.51	-1125.00	2353.00	40000	20230724	-33.88	18300	20221214	44.54	40000	-33.88	20230724	19050	38.85	20231027	40000	-33.88	20230724	18300	44.54	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
132	20231206	140949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	0	3	0.00	609974700	23209	44.25	26400	26850	25850	34300	18500	26400	26281.82	8.71	0	1232	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1382	-23.47	11.22	12	0.44	-1125.00	2353.00	40000	20230724	-34.00	18300	20221214	44.26	40000	-34.00	20230724	19050	38.58	20231027	40000	-34.00	20230724	18300	44.26	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
133	20231206	130939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26300	-100	5	-0.38	395753950	15168	28.92	26400	26500	25850	34300	18500	26400	26091.37	8.71	0	814	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1376	-23.38	11.18	12	0.29	-1125.00	2353.00	40000	20230724	-34.25	18300	20221214	43.72	40000	-34.25	20230724	19050	38.06	20231027	40000	-34.25	20230724	18300	43.72	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
134	20231206	120937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	0	3	0.00	358212000	13735	26.19	26400	26500	25850	34300	18500	26400	26080.23	8.71	0	900	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1382	-23.47	11.22	12	0.26	-1125.00	2353.00	40000	20230724	-34.00	18300	20221214	44.26	40000	-34.00	20230724	19050	38.58	20231027	40000	-34.00	20230724	18300	44.26	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
135	20231206	110952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26250	-150	5	-0.57	326886300	12546	23.92	26400	26500	25850	34300	18500	26400	26055.02	8.71	0	1038	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1374	-23.33	11.16	12	0.24	-1125.00	2353.00	40000	20230724	-34.38	18300	20221214	43.44	40000	-34.38	20230724	19050	37.80	20231027	40000	-34.38	20230724	18300	43.44	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
136	20231206	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-350	5	-1.33	202316600	7751	14.78	26400	26500	25900	34300	18500	26400	26102.00	8.71	0	-911	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1363	-23.16	11.07	12	0.15	-1125.00	2353.00	40000	20230724	-34.88	18300	20221214	42.35	40000	-34.88	20230724	19050	36.75	20231027	40000	-34.88	20230724	18300	42.35	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
137	20231206	090943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	-50	5	-0.19	14589750	554	1.06	26400	26500	26250	34300	18500	26400	26335.29	8.71	0	-21	27600	27000	26500	25900	25400	26750	25650	26	7900	500	15840	50	1	5233796	1379	-23.42	11.20	12	0.01	-1125.00	2353.00	40000	20230724	-34.12	18300	20221214	43.99	40000	-34.12	20230724	19050	38.32	20231027	40000	-34.12	20230724	18300	43.99	20221214	0.83	N	300080	500	26 억	456064	N	N	0	N	N
138	20231205	160945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-800	5	-2.94	1383268650	52300	79.22	27100	27100	26000	35350	19050	27200	26448.74	8.67	0	1127	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1382	-23.47	11.22	12	1.00	-1125.00	2353.00	40000	20230724	-34.00	18300	20221214	44.26	40000	-34.00	20230724	19050	38.58	20231027	40000	-34.00	20230724	18300	44.26	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
139	20231205	150942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26100	-1100	5	-4.04	1302640850	49231	74.57	27100	27100	26000	35350	19050	27200	26459.77	8.67	0	489	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1366	-23.20	11.09	12	0.94	-1125.00	2353.00	40000	20230724	-34.75	18300	20221214	42.62	40000	-34.75	20230724	19050	37.01	20231027	40000	-34.75	20230724	18300	42.62	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
140	20231205	140941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26450	-750	5	-2.76	917861150	34567	52.36	27100	27100	26300	35350	19050	27200	26553.10	8.67	0	4800	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1384	-23.51	11.24	12	0.66	-1125.00	2353.00	40000	20230724	-33.88	18300	20221214	44.54	40000	-33.88	20230724	19050	38.85	20231027	40000	-33.88	20230724	18300	44.54	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
141	20231205	130937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26350	-850	5	-3.12	773340250	29099	44.08	27100	27100	26300	35350	19050	27200	26576.18	8.67	0	5938	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1379	-23.42	11.20	12	0.56	-1125.00	2353.00	40000	20230724	-34.12	18300	20221214	43.99	40000	-34.12	20230724	19050	38.32	20231027	40000	-34.12	20230724	18300	43.99	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
142	20231205	120936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	-600	5	-2.21	664310150	24974	37.83	27100	27100	26300	35350	19050	27200	26600.07	8.67	0	5694	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1392	-23.64	11.30	12	0.48	-1125.00	2353.00	40000	20230724	-33.50	18300	20221214	45.36	40000	-33.50	20230724	19050	39.63	20231027	40000	-33.50	20230724	18300	45.36	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
143	20231205	110936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	-650	5	-2.39	583062350	21909	33.19	27100	27100	26300	35350	19050	27200	26612.91	8.67	0	5132	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1390	-23.60	11.28	12	0.42	-1125.00	2353.00	40000	20230724	-33.62	18300	20221214	45.08	40000	-33.62	20230724	19050	39.37	20231027	40000	-33.62	20230724	18300	45.08	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
144	20231205	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-450	5	-1.65	316229250	11861	17.97	27100	27100	26300	35350	19050	27200	26661.26	8.67	0	1927	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1400	-23.78	11.37	12	0.23	-1125.00	2353.00	40000	20230724	-33.12	18300	20221214	46.17	40000	-33.12	20230724	19050	40.42	20231027	40000	-33.12	20230724	18300	46.17	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
145	20231205	090935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26500	-700	5	-2.57	84688350	3197	4.84	27100	27100	26300	35350	19050	27200	26489.94	8.67	0	504	29166	28182	27366	26382	25566	27775	25975	26	8150	500	16320	50	1	5233796	1387	-23.56	11.26	12	0.06	-1125.00	2353.00	40000	20230724	-33.75	18300	20221214	44.81	40000	-33.75	20230724	19050	39.11	20231027	40000	-33.75	20230724	18300	44.81	20221214	0.84	N	300080	500	26 억	454021	N	N	30	N	N
146	20231204	160932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-800	5	-2.86	1785011100	65852	103.58	28050	28350	26550	36400	19600	28000	27106.12	8.60	0	2515	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1424	-24.18	11.56	12	1.26	-1125.00	2353.00	40000	20230724	-32.00	18300	20221214	48.63	40000	-32.00	20230724	19050	42.78	20231027	40000	-32.00	20230724	18300	48.63	20221214	1.03	N	300080	500	26 억	449906	N	N	30	N	N
147	20231204	150934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-1050	5	-3.75	1687565200	62262	97.93	28050	28350	26550	36400	19600	28000	27103.98	8.60	0	3979	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1411	-23.96	11.45	12	1.19	-1125.00	2353.00	40000	20230724	-32.62	18300	20221214	47.27	40000	-32.62	20230724	19050	41.47	20231027	40000	-32.62	20230724	18300	47.27	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
148	20231204	140927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-900	5	-3.21	1482519350	54666	85.99	28050	28350	26550	36400	19600	28000	27119.28	8.60	0	2388	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1418	-24.09	11.52	12	1.04	-1125.00	2353.00	40000	20230724	-32.25	18300	20221214	48.09	40000	-32.25	20230724	19050	42.26	20231027	40000	-32.25	20230724	18300	48.09	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
149	20231204	130927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	-800	5	-2.86	1409282350	51962	81.73	28050	28350	26550	36400	19600	28000	27121.08	8.60	0	2243	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1424	-24.18	11.56	12	0.99	-1125.00	2353.00	40000	20230724	-32.00	18300	20221214	48.63	40000	-32.00	20230724	19050	42.78	20231027	40000	-32.00	20230724	18300	48.63	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
150	20231204	120929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	-850	5	-3.04	1375275950	50714	79.77	28050	28350	26550	36400	19600	28000	27117.94	8.60	0	2252	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1421	-24.13	11.54	12	0.97	-1125.00	2353.00	40000	20230724	-32.12	18300	20221214	48.36	40000	-32.12	20230724	19050	42.52	20231027	40000	-32.12	20230724	18300	48.36	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
151	20231204	110930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-1000	5	-3.57	1167671800	43090	67.78	28050	28350	26550	36400	19600	28000	27098.04	8.60	0	3914	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1413	-24.00	11.47	12	0.82	-1125.00	2353.00	40000	20230724	-32.50	18300	20221214	47.54	40000	-32.50	20230724	19050	41.73	20231027	40000	-32.50	20230724	18300	47.54	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
152	20231204	100928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-1200	5	-4.29	938680750	34529	54.31	28050	28350	26750	36400	19600	28000	27184.84	8.60	0	4333	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1403	-23.82	11.39	12	0.66	-1125.00	2353.00	40000	20230724	-33.00	18300	20221214	46.45	40000	-33.00	20230724	19050	40.68	20231027	40000	-33.00	20230724	18300	46.45	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
153	20231204	090928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	-750	5	-2.68	179429600	6503	10.23	28050	28350	27150	36400	19600	28000	27590.62	8.60	0	-642	29400	28700	28300	27600	27200	28500	27400	26	8400	500	16800	50	1	5233796	1426	-24.22	11.58	12	0.12	-1125.00	2353.00	40000	20230724	-31.88	18300	20221214	48.91	40000	-31.88	20230724	19050	43.04	20231027	40000	-31.88	20230724	18300	48.91	20221214	1.03	N	300080	500	26 억	449906	N	N	0	N	N
154	20231201	160930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	-900	5	-3.11	1783090550	63113	62.88	28850	29000	27900	37550	20250	28900	28252.12	8.74	0	-7940	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1465	-24.89	11.90	12	1.21	-1125.00	2353.00	40000	20230724	-30.00	18300	20221214	53.01	40000	-30.00	20230724	19050	46.98	20231027	40000	-30.00	20230724	18300	53.01	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
155	20231201	150926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	-850	5	-2.94	1725849550	61069	60.84	28850	29000	27900	37550	20250	28900	28260.37	8.74	0	-7290	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1468	-24.93	11.92	12	1.17	-1125.00	2353.00	40000	20230724	-29.88	18300	20221214	53.28	40000	-29.88	20230724	19050	47.24	20231027	40000	-29.88	20230724	18300	53.28	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
156	20231201	140925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28200	-700	5	-2.42	1490361100	52684	52.49	28850	29000	27900	37550	20250	28900	28288.37	8.74	0	-5852	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1475	-25.07	11.98	12	1.01	-1125.00	2353.00	40000	20230724	-29.50	18300	20221214	54.10	40000	-29.50	20230724	19050	48.03	20231027	40000	-29.50	20230724	18300	54.10	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
157	20231201	130928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	-750	5	-2.60	1333569850	47112	46.94	28850	29000	27900	37550	20250	28900	28306.03	8.74	0	-4469	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1473	-25.02	11.96	12	0.90	-1125.00	2353.00	40000	20230724	-29.62	18300	20221214	53.83	40000	-29.62	20230724	19050	47.77	20231027	40000	-29.62	20230724	18300	53.83	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
158	20231201	120934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	-800	5	-2.77	1175136150	41477	41.32	28850	29000	27900	37550	20250	28900	28331.87	8.74	0	-2269	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1470	-24.98	11.94	12	0.79	-1125.00	2353.00	40000	20230724	-29.75	18300	20221214	53.55	40000	-29.75	20230724	19050	47.51	20231027	40000	-29.75	20230724	18300	53.55	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
159	20231201	110929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	-650	5	-2.25	1047566750	36955	36.82	28850	29000	27900	37550	20250	28900	28346.69	8.74	0	-1358	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1478	-25.11	12.01	12	0.71	-1125.00	2353.00	40000	20230724	-29.37	18300	20221214	54.37	40000	-29.37	20230724	19050	48.29	20231027	40000	-29.37	20230724	18300	54.37	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
160	20231201	100935	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	-650	5	-2.25	765300900	27008	26.91	28850	29000	27900	37550	20250	28900	28335.52	8.74	0	-664	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1478	-25.11	12.01	12	0.52	-1125.00	2353.00	40000	20230724	-29.37	18300	20221214	54.37	40000	-29.37	20230724	19050	48.29	20231027	40000	-29.37	20230724	18300	54.37	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N
161	20231201	090925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28350	-550	5	-1.90	126520100	4466	4.45	28850	28850	28050	37550	20250	28900	28326.15	8.74	0	-269	30233	29566	28833	28166	27433	29900	28500	26	8650	500	17340	50	1	5231946	1483	-25.20	12.05	12	0.09	-1125.00	2353.00	40000	20230724	-29.12	18300	20221214	54.92	40000	-29.12	20230724	19050	48.82	20231027	40000	-29.12	20230724	18300	54.92	20221214	0.70	N	300080	500	26 억	457473	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History