KissMeData/063080/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 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	160630	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
3	20231229	150626	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
4	20231229	140628	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
5	20231229	130627	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
6	20231229	120628	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
7	20231229	110601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
8	20231229	100607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
9	20231229	090607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3504015350	94524	126.47	36800	37600	36300	47150	25450	36300	37071.94	4.90	-7678	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.43	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	323240	N	N	26	N	N
10	20231228	160601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37000	700	2	1.93	3419167450	92231	123.40	36800	37600	36300	47150	25450	36300	37071.94	5.02	0	-4483	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2440	-4.44	0.81	12	1.40	-8331.00	45651.00	55500	20230308	-33.33	22650	20231024	63.36	55500	-33.33	20230308	22650	63.36	20231024	55500	-33.33	20230308	22650	63.36	20231024	4.26	N	063080	500	32 억	330918	N	N	26	N	N
11	20231228	150606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	900	2	2.48	3100187350	83618	111.88	36800	37600	36300	47150	25450	36300	37075.60	5.02	0	-6406	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2453	-4.47	0.81	12	1.27	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	55500	-32.97	20230308	22650	64.24	20231024	55500	-32.97	20230308	22650	64.24	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
12	20231228	140600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	900	2	2.48	2774335950	74872	100.18	36800	37600	36300	47150	25450	36300	37054.39	5.02	0	-9739	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2453	-4.47	0.81	12	1.14	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	55500	-32.97	20230308	22650	64.24	20231024	55500	-32.97	20230308	22650	64.24	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
13	20231228	130601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	750	2	2.07	2606357450	70336	94.11	36800	37600	36300	47150	25450	36300	37055.81	5.02	0	-10273	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2444	-4.45	0.81	12	1.07	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	55500	-33.24	20230308	22650	63.58	20231024	55500	-33.24	20230308	22650	63.58	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
14	20231228	120602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	850	2	2.34	2445953150	66007	88.32	36800	37600	36300	47150	25450	36300	37055.97	5.02	0	-9441	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2450	-4.46	0.81	12	1.00	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	55500	-33.06	20230308	22650	64.02	20231024	55500	-33.06	20230308	22650	64.02	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
15	20231228	110602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	850	2	2.34	2071253700	55881	74.77	36800	37600	36300	47150	25450	36300	37065.44	5.02	0	-8201	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2450	-4.46	0.81	12	0.85	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	55500	-33.06	20230308	22650	64.02	20231024	55500	-33.06	20230308	22650	64.02	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
16	20231228	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	1000	2	2.75	1310665250	35530	47.54	36800	37300	36300	47150	25450	36300	36888.97	5.02	0	-7954	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2460	-4.48	0.82	12	0.54	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	55500	-32.79	20230308	22650	64.68	20231024	55500	-32.79	20230308	22650	64.68	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
17	20231228	090600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	300	2	0.83	111213400	3029	4.05	36800	36850	36500	47150	25450	36300	36716.21	5.02	0	-83	37600	36950	36600	35950	35600	36775	35775	33	10850	500	26860	50	1	6595192	2414	-4.39	0.80	12	0.05	-8331.00	45651.00	55500	20230308	-34.05	22650	20231024	61.59	55500	-34.05	20230308	22650	61.59	20231024	55500	-34.05	20230308	22650	61.59	20231024	4.26	N	063080	500	32 억	330918	N	N	71	N	N
18	20231227	160556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36300	-650	5	-1.76	2664717800	72663	42.42	36900	37250	36250	48000	25900	36950	36673.15	5.05	0	-2698	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2394	-4.36	0.80	12	1.10	-8331.00	45651.00	55500	20230308	-34.59	22650	20231024	60.26	55500	-34.59	20230308	22650	60.26	20231024	55500	-34.59	20230308	22650	60.26	20231024	4.58	N	063080	500	32 억	332980	N	N	71	N	N
19	20231227	150604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-350	5	-0.95	2394743750	65250	38.09	36900	37250	36250	48000	25900	36950	36701.05	5.05	0	-4877	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2414	-4.39	0.80	12	0.99	-8331.00	45651.00	55500	20230308	-34.05	22650	20231024	61.59	55500	-34.05	20230308	22650	61.59	20231024	55500	-34.05	20230308	22650	61.59	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
20	20231227	140602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-350	5	-0.95	1978648550	53883	31.45	36900	37250	36250	48000	25900	36950	36721.19	5.05	0	-4036	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2414	-4.39	0.80	12	0.82	-8331.00	45651.00	55500	20230308	-34.05	22650	20231024	61.59	55500	-34.05	20230308	22650	61.59	20231024	55500	-34.05	20230308	22650	61.59	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
21	20231227	130558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36650	-300	5	-0.81	1690265600	46029	26.87	36900	37250	36250	48000	25900	36950	36721.74	5.05	0	-4559	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2417	-4.40	0.80	12	0.70	-8331.00	45651.00	55500	20230308	-33.96	22650	20231024	61.81	55500	-33.96	20230308	22650	61.81	20231024	55500	-33.96	20230308	22650	61.81	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
22	20231227	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36600	-350	5	-0.95	1440291500	39224	22.90	36900	37250	36250	48000	25900	36950	36719.64	5.05	0	-5101	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2414	-4.39	0.80	12	0.59	-8331.00	45651.00	55500	20230308	-34.05	22650	20231024	61.59	55500	-34.05	20230308	22650	61.59	20231024	55500	-34.05	20230308	22650	61.59	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
23	20231227	110601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36550	-400	5	-1.08	1210683800	32952	19.23	36900	37250	36250	48000	25900	36950	36740.82	5.05	0	-5565	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2411	-4.39	0.80	12	0.50	-8331.00	45651.00	55500	20230308	-34.14	22650	20231024	61.37	55500	-34.14	20230308	22650	61.37	20231024	55500	-34.14	20230308	22650	61.37	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
24	20231227	100602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-450	5	-1.22	843945700	22907	13.37	36900	37250	36250	48000	25900	36950	36842.25	5.05	0	-9379	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2407	-4.38	0.80	12	0.35	-8331.00	45651.00	55500	20230308	-34.23	22650	20231024	61.15	55500	-34.23	20230308	22650	61.15	20231024	55500	-34.23	20230308	22650	61.15	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
25	20231227	090603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37050	100	2	0.27	158846950	4314	2.52	36900	37250	36250	48000	25900	36950	36821.21	5.05	0	-434	41516	39232	38066	35782	34616	38650	35200	33	11050	500	27340	50	1	6595192	2444	-4.45	0.81	12	0.07	-8331.00	45651.00	55500	20230308	-33.24	22650	20231024	63.58	55500	-33.24	20230308	22650	63.58	20231024	55500	-33.24	20230308	22650	63.58	20231024	4.58	N	063080	500	32 억	332980	N	N	1	N	N
26	20231226	160604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36950	-2300	5	-5.86	6412461700	168423	51.44	39550	40350	36900	51000	27500	39250	38083.06	4.71	0	21445	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2437	-4.44	0.81	12	2.55	-8331.00	45651.00	55500	20230308	-33.42	22650	20231024	63.13	55500	-33.42	20230308	22650	63.13	20231024	55500	-33.42	20230308	22650	63.13	20231024	4.49	N	063080	500	32 억	310677	N	N	1	N	N
27	20231226	150600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	-2050	5	-5.22	5951411050	155959	47.64	39550	40350	37000	51000	27500	39250	38159.75	4.71	0	19261	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2453	-4.47	0.81	12	2.36	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	55500	-32.97	20230308	22650	64.24	20231024	55500	-32.97	20230308	22650	64.24	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
28	20231226	140602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37300	-1950	5	-4.97	5470327200	143004	43.68	39550	40350	37100	51000	27500	39250	38252.62	4.71	0	15944	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2460	-4.48	0.82	12	2.17	-8331.00	45651.00	55500	20230308	-32.79	22650	20231024	64.68	55500	-32.79	20230308	22650	64.68	20231024	55500	-32.79	20230308	22650	64.68	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
29	20231226	130602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	-2000	5	-5.10	5280664900	137906	42.12	39550	40350	37150	51000	27500	39250	38291.42	4.71	0	15428	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2457	-4.47	0.82	12	2.09	-8331.00	45651.00	55500	20230308	-32.88	22650	20231024	64.46	55500	-32.88	20230308	22650	64.46	20231024	55500	-32.88	20230308	22650	64.46	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
30	20231226	120600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37500	-1750	5	-4.46	4814513000	125412	38.31	39550	40350	37200	51000	27500	39250	38389.23	4.71	0	18260	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2473	-4.50	0.82	12	1.90	-8331.00	45651.00	55500	20230308	-32.43	22650	20231024	65.56	55500	-32.43	20230308	22650	65.56	20231024	55500	-32.43	20230308	22650	65.56	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
31	20231226	110604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37550	-1700	5	-4.33	4574263050	119005	36.35	39550	40350	37200	51000	27500	39250	38437.23	4.71	0	17826	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2476	-4.51	0.82	12	1.80	-8331.00	45651.00	55500	20230308	-32.34	22650	20231024	65.78	55500	-32.34	20230308	22650	65.78	20231024	55500	-32.34	20230308	22650	65.78	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
32	20231226	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37700	-1550	5	-3.95	3343997400	86218	26.33	39550	40350	37600	51000	27500	39250	38785.10	4.71	0	16204	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2486	-4.53	0.83	12	1.31	-8331.00	45651.00	55500	20230308	-32.07	22650	20231024	66.45	55500	-32.07	20230308	22650	66.45	20231024	55500	-32.07	20230308	22650	66.45	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
33	20231226	090602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39500	250	2	0.64	969284250	24392	7.45	39550	40350	39300	51000	27500	39250	39738.80	4.71	0	4698	46750	43000	41050	37300	35350	42025	36325	33	11750	500	29040	50	1	6595192	2605	-4.74	0.87	12	0.37	-8331.00	45651.00	55500	20230308	-28.83	22650	20231024	74.39	55500	-28.83	20230308	22650	74.39	20231024	55500	-28.83	20230308	22650	74.39	20231024	4.49	N	063080	500	32 억	310677	N	N	44	N	N
34	20231222	160554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39250	-5600	5	-12.49	13470215800	323338	188.68	44750	44800	39100	58300	31400	44850	41664.89	4.98	0	-17098	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2589	-4.71	0.86	12	4.90	-8331.00	45651.00	55500	20230308	-29.28	22650	20231024	73.29	55500	-29.28	20230308	22650	73.29	20231024	55500	-29.28	20230308	22650	73.29	20231024	4.58	N	063080	500	32 억	328220	N	N	44	N	N
35	20231222	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39450	-5400	5	-12.04	12151793450	289925	169.18	44750	44800	39100	58300	31400	44850	41913.58	4.98	0	-20399	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2602	-4.74	0.86	12	4.40	-8331.00	45651.00	55500	20230308	-28.92	22650	20231024	74.17	55500	-28.92	20230308	22650	74.17	20231024	55500	-28.92	20230308	22650	74.17	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
36	20231222	140549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42000	-2850	5	-6.35	7311083150	170452	99.46	44750	44800	42000	58300	31400	44850	42892.33	4.98	0	-27544	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2770	-5.04	0.92	12	2.58	-8331.00	45651.00	55500	20230308	-24.32	22650	20231024	85.43	55500	-24.32	20230308	22650	85.43	20231024	55500	-24.32	20230308	22650	85.43	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
37	20231222	130551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43400	-1450	5	-3.23	5228154250	121469	70.88	44750	44800	42500	58300	31400	44850	43041.06	4.98	0	-23966	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2862	-5.21	0.95	12	1.84	-8331.00	45651.00	55500	20230308	-21.80	22650	20231024	91.61	55500	-21.80	20230308	22650	91.61	20231024	55500	-21.80	20230308	22650	91.61	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
38	20231222	120549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42800	-2050	5	-4.57	4764344250	110718	64.61	44750	44800	42500	58300	31400	44850	43031.34	4.98	0	-21567	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2823	-5.14	0.94	12	1.68	-8331.00	45651.00	55500	20230308	-22.88	22650	20231024	88.96	55500	-22.88	20230308	22650	88.96	20231024	55500	-22.88	20230308	22650	88.96	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
39	20231222	110551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42700	-2150	5	-4.79	4252149500	98720	57.61	44750	44800	42500	58300	31400	44850	43072.83	4.98	0	-20349	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2816	-5.13	0.94	12	1.50	-8331.00	45651.00	55500	20230308	-23.06	22650	20231024	88.52	55500	-23.06	20230308	22650	88.52	20231024	55500	-23.06	20230308	22650	88.52	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
40	20231222	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43050	-1800	5	-4.01	3148010950	72891	42.53	44750	44800	42550	58300	31400	44850	43187.92	4.98	0	-15156	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2839	-5.17	0.94	12	1.11	-8331.00	45651.00	55500	20230308	-22.43	22650	20231024	90.07	55500	-22.43	20230308	22650	90.07	20231024	55500	-22.43	20230308	22650	90.07	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
41	20231222	090550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43400	-1450	5	-3.23	557672050	12669	7.39	44750	44800	43400	58300	31400	44850	44018.63	4.98	0	-4294	46916	45882	44366	43332	41816	46400	43850	33	13450	500	33180	50	1	6595192	2862	-5.21	0.95	12	0.19	-8331.00	45651.00	55500	20230308	-21.80	22650	20231024	91.61	55500	-21.80	20230308	22650	91.61	20231024	55500	-21.80	20230308	22650	91.61	20231024	4.58	N	063080	500	32 억	328220	N	N	7	N	N
42	20231221	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44850	200	2	0.45	7510222500	170487	104.39	44650	45400	42850	58000	31300	44650	44050.62	4.88	0	6191	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2958	-5.38	0.98	12	2.59	-8331.00	45651.00	55500	20230308	-19.19	22650	20231024	98.01	55500	-19.19	20230308	22650	98.01	20231024	55500	-19.19	20230308	22650	98.01	20231024	4.34	N	063080	500	32 억	321838	N	N	7	N	N
43	20231221	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44900	250	2	0.56	7079057800	160883	98.51	44650	45400	42850	58000	31300	44650	44000.68	4.88	0	8108	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2961	-5.39	0.98	12	2.44	-8331.00	45651.00	55500	20230308	-19.10	22650	20231024	98.23	55500	-19.10	20230308	22650	98.23	20231024	55500	-19.10	20230308	22650	98.23	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
44	20231221	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44700	50	2	0.11	6200056650	141352	86.55	44650	45400	42850	58000	31300	44650	43861.70	4.88	0	12038	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2948	-5.37	0.98	12	2.14	-8331.00	45651.00	55500	20230308	-19.46	22650	20231024	97.35	55500	-19.46	20230308	22650	97.35	20231024	55500	-19.46	20230308	22650	97.35	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
45	20231221	130547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43700	-950	5	-2.13	4647734850	106515	65.22	44650	45000	42850	58000	31300	44650	43633.13	4.88	0	13314	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2882	-5.25	0.96	12	1.62	-8331.00	45651.00	55500	20230308	-21.26	22650	20231024	92.94	55500	-21.26	20230308	22650	92.94	20231024	55500	-21.26	20230308	22650	92.94	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
46	20231221	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43850	-800	5	-1.79	3957800400	90727	55.56	44650	45000	42850	58000	31300	44650	43621.49	4.88	0	11753	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2892	-5.26	0.96	12	1.38	-8331.00	45651.00	55500	20230308	-20.99	22650	20231024	93.60	55500	-20.99	20230308	22650	93.60	20231024	55500	-20.99	20230308	22650	93.60	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
47	20231221	110550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43500	-1150	5	-2.58	3644044550	83591	51.19	44650	45000	42850	58000	31300	44650	43591.86	4.88	0	12213	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2869	-5.22	0.95	12	1.27	-8331.00	45651.00	55500	20230308	-21.62	22650	20231024	92.05	55500	-21.62	20230308	22650	92.05	20231024	55500	-21.62	20230308	22650	92.05	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
48	20231221	100547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43250	-1400	5	-3.14	2339554200	53817	32.95	44650	45000	42850	58000	31300	44650	43469.13	4.88	0	476	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2852	-5.19	0.95	12	0.82	-8331.00	45651.00	55500	20230308	-22.07	22650	20231024	90.95	55500	-22.07	20230308	22650	90.95	20231024	55500	-22.07	20230308	22650	90.95	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
49	20231221	090548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44350	-300	5	-0.67	203334850	4552	2.79	44650	45000	44350	58000	31300	44650	44670.00	4.88	0	-508	46583	45616	44933	43966	43283	45275	43625	33	13350	500	33040	50	1	6595192	2925	-5.32	0.97	12	0.07	-8331.00	45651.00	55500	20230308	-20.09	22650	20231024	95.81	55500	-20.09	20230308	22650	95.81	20231024	55500	-20.09	20230308	22650	95.81	20231024	4.34	N	063080	500	32 억	321838	N	N	907	N	N
50	20231220	160549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44650	-150	5	-0.33	7317143900	162504	73.62	45550	45900	44250	58200	31400	44800	45028.45	4.94	0	-9359	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2945	-5.36	0.98	12	2.46	-8331.00	45651.00	55500	20230308	-19.55	22650	20231024	97.13	55500	-19.55	20230308	22650	97.13	20231024	55500	-19.55	20230308	22650	97.13	20231024	4.32	N	063080	500	32 억	325535	N	N	907	N	N
51	20231220	150619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44950	150	2	0.33	6819186600	151374	68.58	45550	45900	44250	58200	31400	44800	45049.51	4.94	0	-10096	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2965	-5.40	0.98	12	2.30	-8331.00	45651.00	55500	20230308	-19.01	22650	20231024	98.45	55500	-19.01	20230308	22650	98.45	20231024	55500	-19.01	20230308	22650	98.45	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
52	20231220	140627	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44850	50	2	0.11	6189511400	137307	62.20	45550	45900	44250	58200	31400	44800	45079.02	4.94	0	-7217	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2958	-5.38	0.98	12	2.08	-8331.00	45651.00	55500	20230308	-19.19	22650	20231024	98.01	55500	-19.19	20230308	22650	98.01	20231024	55500	-19.19	20230308	22650	98.01	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
53	20231220	130622	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44950	150	2	0.33	5423518400	120260	54.48	45550	45900	44250	58200	31400	44800	45099.64	4.94	0	-8549	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2965	-5.40	0.98	12	1.82	-8331.00	45651.00	55500	20230308	-19.01	22650	20231024	98.45	55500	-19.01	20230308	22650	98.45	20231024	55500	-19.01	20230308	22650	98.45	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
54	20231220	120546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44850	50	2	0.11	4972893150	110237	49.94	45550	45900	44250	58200	31400	44800	45112.49	4.94	0	-6946	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2958	-5.38	0.98	12	1.67	-8331.00	45651.00	55500	20230308	-19.19	22650	20231024	98.01	55500	-19.19	20230308	22650	98.01	20231024	55500	-19.19	20230308	22650	98.01	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
55	20231220	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44850	50	2	0.11	4191130900	92836	42.06	45550	45900	44250	58200	31400	44800	45147.59	4.94	0	-9736	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2958	-5.38	0.98	12	1.41	-8331.00	45651.00	55500	20230308	-19.19	22650	20231024	98.01	55500	-19.19	20230308	22650	98.01	20231024	55500	-19.19	20230308	22650	98.01	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
56	20231220	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45350	550	2	1.23	3414386300	75571	34.24	45550	45900	44250	58200	31400	44800	45183.97	4.94	0	-7168	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2991	-5.44	0.99	12	1.15	-8331.00	45651.00	55500	20230308	-18.29	22650	20231024	100.22	55500	-18.29	20230308	22650	100.22	20231024	55500	-18.29	20230308	22650	100.22	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
57	20231220	090547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44850	50	2	0.11	1389357950	30734	13.92	45550	45600	44600	58200	31400	44800	45213.29	4.94	0	-2311	46833	45816	43983	42966	41133	46325	43475	33	13400	500	33150	50	1	6595192	2958	-5.38	0.98	12	0.47	-8331.00	45651.00	55500	20230308	-19.19	22650	20231024	98.01	55500	-19.19	20230308	22650	98.01	20231024	55500	-19.19	20230308	22650	98.01	20231024	4.32	N	063080	500	32 억	325535	N	N	131	N	N
58	20231219	160547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44800	2600	2	6.16	9583664950	218833	167.72	42300	45000	42150	54800	29550	42200	43790.35	5.18	-607	-10422	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2955	-5.38	0.98	12	3.32	-8331.00	45651.00	55500	20230308	-19.28	22650	20231024	97.79	55500	-19.28	20230308	22650	97.79	20231024	55500	-19.28	20230308	22650	97.79	20231024	4.31	N	063080	500	32 억	341417	N	N	131	N	N
59	20231219	150549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44800	2600	2	6.16	8635043200	197661	151.49	42300	44850	42150	54800	29550	42200	43686.13	5.18	-607	-10580	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2955	-5.38	0.98	12	3.00	-8331.00	45651.00	55500	20230308	-19.28	22650	20231024	97.79	55500	-19.28	20230308	22650	97.79	20231024	55500	-19.28	20230308	22650	97.79	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
60	20231219	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43550	1350	2	3.20	7059724150	162115	124.25	42300	44550	42150	54800	29550	42200	43547.64	5.18	-607	-15579	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2872	-5.23	0.95	12	2.46	-8331.00	45651.00	55500	20230308	-21.53	22650	20231024	92.27	55500	-21.53	20230308	22650	92.27	20231024	55500	-21.53	20230308	22650	92.27	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
61	20231219	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43550	1350	2	3.20	6716778700	154222	118.20	42300	44550	42150	54800	29550	42200	43552.67	5.18	-607	-15020	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2872	-5.23	0.95	12	2.34	-8331.00	45651.00	55500	20230308	-21.53	22650	20231024	92.27	55500	-21.53	20230308	22650	92.27	20231024	55500	-21.53	20230308	22650	92.27	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
62	20231219	120550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43500	1300	2	3.08	6194667250	142177	108.97	42300	44550	42150	54800	29550	42200	43570.12	5.18	-607	-13685	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2869	-5.22	0.95	12	2.16	-8331.00	45651.00	55500	20230308	-21.62	22650	20231024	92.05	55500	-21.62	20230308	22650	92.05	20231024	55500	-21.62	20230308	22650	92.05	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
63	20231219	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44250	2050	2	4.86	5434360200	124803	95.65	42300	44550	42150	54800	29550	42200	43543.52	5.18	-607	-9865	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2918	-5.31	0.97	12	1.89	-8331.00	45651.00	55500	20230308	-20.27	22650	20231024	95.36	55500	-20.27	20230308	22650	95.36	20231024	55500	-20.27	20230308	22650	95.36	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
64	20231219	100546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43650	1450	2	3.44	3636483600	84025	64.40	42300	44150	42150	54800	29550	42200	43278.60	5.18	-607	-6346	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2879	-5.24	0.96	12	1.27	-8331.00	45651.00	55500	20230308	-21.35	22650	20231024	92.72	55500	-21.35	20230308	22650	92.72	20231024	55500	-21.35	20230308	22650	92.72	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
65	20231219	090546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42450	250	2	0.59	426401350	10011	7.67	42300	43000	42300	54800	29550	42200	42593.32	5.18	-607	-1754	43833	43016	42283	41466	40733	42650	41100	33	12600	500	31220	50	1	6595192	2800	-5.10	0.93	12	0.15	-8331.00	45651.00	55500	20230308	-23.51	22650	20231024	87.42	55500	-23.51	20230308	22650	87.42	20231024	55500	-23.51	20230308	22650	87.42	20231024	4.31	N	063080	500	32 억	341417	N	N	159	N	N
66	20231218	160545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42200	-400	5	-0.94	5465771200	128928	46.91	42250	43100	41550	55300	29850	42600	42394.67	5.50	-630	-20580	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2783	-5.07	0.92	12	1.95	-8331.00	45651.00	55500	20230308	-23.96	22650	20231024	86.31	55500	-23.96	20230308	22650	86.31	20231024	55500	-23.96	20230308	22650	86.31	20231024	4.16	N	063080	500	32 억	362748	N	N	159	N	N
67	20231218	150546	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42150	-450	5	-1.06	4984711400	117520	42.76	42250	43100	41550	55300	29850	42600	42415.67	5.50	-630	-20646	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2780	-5.06	0.92	12	1.78	-8331.00	45651.00	55500	20230308	-24.05	22650	20231024	86.09	55500	-24.05	20230308	22650	86.09	20231024	55500	-24.05	20230308	22650	86.09	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
68	20231218	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42600	0	3	0.00	4227466750	99657	36.26	42250	43100	41550	55300	29850	42600	42419.96	5.50	-630	-14008	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2810	-5.11	0.93	12	1.51	-8331.00	45651.00	55500	20230308	-23.24	22650	20231024	88.08	55500	-23.24	20230308	22650	88.08	20231024	55500	-23.24	20230308	22650	88.08	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
69	20231218	130544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42600	0	3	0.00	3817566850	90053	32.77	42250	43100	41550	55300	29850	42600	42392.17	5.50	-630	-11269	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2810	-5.11	0.93	12	1.37	-8331.00	45651.00	55500	20230308	-23.24	22650	20231024	88.08	55500	-23.24	20230308	22650	88.08	20231024	55500	-23.24	20230308	22650	88.08	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
70	20231218	120540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42500	-100	5	-0.23	3549868550	83756	30.48	42250	43100	41550	55300	29850	42600	42383.15	5.50	-630	-9058	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2803	-5.10	0.93	12	1.27	-8331.00	45651.00	55500	20230308	-23.42	22650	20231024	87.64	55500	-23.42	20230308	22650	87.64	20231024	55500	-23.42	20230308	22650	87.64	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
71	20231218	110544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42400	-200	5	-0.47	3066982950	72415	26.35	42250	43100	41550	55300	29850	42600	42352.46	5.50	-630	-3923	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2796	-5.09	0.93	12	1.10	-8331.00	45651.00	55500	20230308	-23.60	22650	20231024	87.20	55500	-23.60	20230308	22650	87.20	20231024	55500	-23.60	20230308	22650	87.20	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
72	20231218	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42550	-50	5	-0.12	2171550400	51420	18.71	42250	43000	41550	55300	29850	42600	42230.78	5.50	-630	132	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2806	-5.11	0.93	12	0.78	-8331.00	45651.00	55500	20230308	-23.33	22650	20231024	87.86	55500	-23.33	20230308	22650	87.86	20231024	55500	-23.33	20230308	22650	87.86	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
73	20231218	090540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42300	-300	5	-0.70	551956150	13057	4.75	42250	42700	41900	55300	29850	42600	42269.83	5.50	-630	-1247	47666	45132	43266	40732	38866	44200	39800	33	12700	500	31520	50	1	6595192	2790	-5.08	0.93	12	0.20	-8331.00	45651.00	55500	20230308	-23.78	22650	20231024	86.75	55500	-23.78	20230308	22650	86.75	20231024	55500	-23.78	20230308	22650	86.75	20231024	4.16	N	063080	500	32 억	362748	N	N	12	N	N
74	20231215	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42600	-2250	5	-5.02	11695940600	272068	127.07	44850	45800	41400	58300	31400	44850	42989.28	5.02	-35	31625	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2810	-5.11	0.93	12	4.13	-8331.00	45651.00	55500	20230308	-23.24	22650	20231024	88.08	55500	-23.24	20230308	22650	88.08	20231024	55500	-23.24	20230308	22650	88.08	20231024	4.63	N	063080	500	32 억	331240	N	N	12	N	N
75	20231215	150544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42850	-2000	5	-4.46	10779509000	250622	117.05	44850	45800	41400	58300	31400	44850	43010.73	5.02	-35	33369	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2826	-5.14	0.94	12	3.80	-8331.00	45651.00	55500	20230308	-22.79	22650	20231024	89.18	55500	-22.79	20230308	22650	89.18	20231024	55500	-22.79	20230308	22650	89.18	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
76	20231215	140544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	41550	-3300	5	-7.36	9497897000	220372	102.92	44850	45800	41400	58300	31400	44850	43099.06	5.02	-35	28293	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2740	-4.99	0.91	12	3.34	-8331.00	45651.00	55500	20230308	-25.14	22650	20231024	83.44	55500	-25.14	20230308	22650	83.44	20231024	55500	-25.14	20230308	22650	83.44	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
77	20231215	130541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42050	-2800	5	-6.24	7907210850	182278	85.13	44850	45800	41950	58300	31400	44850	43379.63	5.02	-35	20894	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2773	-5.05	0.92	12	2.76	-8331.00	45651.00	55500	20230308	-24.23	22650	20231024	85.65	55500	-24.23	20230308	22650	85.65	20231024	55500	-24.23	20230308	22650	85.65	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
78	20231215	120541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42750	-2100	5	-4.68	6206620900	141965	66.30	44850	45800	42350	58300	31400	44850	43719.06	5.02	-35	9674	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2819	-5.13	0.94	12	2.15	-8331.00	45651.00	55500	20230308	-22.97	22650	20231024	88.74	55500	-22.97	20230308	22650	88.74	20231024	55500	-22.97	20230308	22650	88.74	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
79	20231215	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43050	-1800	5	-4.01	5716488400	130488	60.94	44850	45800	42350	58300	31400	44850	43808.22	5.02	-35	7450	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2839	-5.17	0.94	12	1.98	-8331.00	45651.00	55500	20230308	-22.43	22650	20231024	90.07	55500	-22.43	20230308	22650	90.07	20231024	55500	-22.43	20230308	22650	90.07	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
80	20231215	100542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	43750	-1100	5	-2.45	3789831350	85615	39.99	44850	45800	43250	58300	31400	44850	44265.70	5.02	-35	9193	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2885	-5.25	0.96	12	1.30	-8331.00	45651.00	55500	20230308	-21.17	22650	20231024	93.16	55500	-21.17	20230308	22650	93.16	20231024	55500	-21.17	20230308	22650	93.16	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
81	20231215	090542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45300	450	2	1.00	645515100	14261	6.66	44850	45800	44800	58300	31400	44850	45265.53	5.02	-35	-2154	47550	46200	45400	44050	43250	45800	43650	33	13450	500	33180	50	1	6595192	2988	-5.44	0.99	12	0.22	-8331.00	45651.00	55500	20230308	-18.38	22650	20231024	100.00	55500	-18.38	20230308	22650	100.00	20231024	55500	-18.38	20230308	22650	100.00	20231024	4.63	N	063080	500	32 억	331240	N	N	93	N	N
82	20231214	160538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44850	-600	5	-1.32	9546120250	210365	85.83	46200	46750	44600	59000	31850	45450	45380.72	5.00	-16	2150	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	2958	-5.38	0.98	12	3.19	-8331.00	45651.00	55500	20230308	-19.19	22650	20231024	98.01	55500	-19.19	20230308	22650	98.01	20231024	55500	-19.19	20230308	22650	98.01	20231024	4.42	N	063080	500	32 억	329686	N	N	93	N	N
83	20231214	150559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45000	-450	5	-0.99	8935115500	196741	80.27	46200	46750	44600	59000	31850	45450	45415.57	5.00	-16	-104	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	2968	-5.40	0.99	12	2.98	-8331.00	45651.00	55500	20230308	-18.92	22650	20231024	98.68	55500	-18.92	20230308	22650	98.68	20231024	55500	-18.92	20230308	22650	98.68	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
84	20231214	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45550	100	2	0.22	7871663300	173309	70.71	46200	46750	44600	59000	31850	45450	45419.76	5.00	-16	8366	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	3004	-5.47	1.00	12	2.63	-8331.00	45651.00	55500	20230308	-17.93	22650	20231024	101.10	55500	-17.93	20230308	22650	101.10	20231024	55500	-17.93	20230308	22650	101.10	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
85	20231214	130554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45150	-300	5	-0.66	7197086250	158370	64.62	46200	46750	44600	59000	31850	45450	45444.75	5.00	-16	9353	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	2978	-5.42	0.99	12	2.40	-8331.00	45651.00	55500	20230308	-18.65	22650	20231024	99.34	55500	-18.65	20230308	22650	99.34	20231024	55500	-18.65	20230308	22650	99.34	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
86	20231214	120604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44900	-550	5	-1.21	6858050550	150817	61.54	46200	46750	44600	59000	31850	45450	45472.71	5.00	-16	8549	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	2961	-5.39	0.98	12	2.29	-8331.00	45651.00	55500	20230308	-19.10	22650	20231024	98.23	55500	-19.10	20230308	22650	98.23	20231024	55500	-19.10	20230308	22650	98.23	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
87	20231214	110541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45550	100	2	0.22	5593810200	122648	50.04	46200	46750	44750	59000	31850	45450	45609.05	5.00	-16	11599	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	3004	-5.47	1.00	12	1.86	-8331.00	45651.00	55500	20230308	-17.93	22650	20231024	101.10	55500	-17.93	20230308	22650	101.10	20231024	55500	-17.93	20230308	22650	101.10	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
88	20231214	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45900	450	2	0.99	4481192700	98139	40.04	46200	46750	44750	59000	31850	45450	45662.36	5.00	-16	10985	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	3027	-5.51	1.01	12	1.49	-8331.00	45651.00	55500	20230308	-17.30	22650	20231024	102.65	55500	-17.30	20230308	22650	102.65	20231024	55500	-17.30	20230308	22650	102.65	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
89	20231214	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46200	750	2	1.65	878063450	18949	7.73	46200	46750	46200	59000	31850	45450	46352.88	5.00	-16	-3059	49216	47332	46316	44432	43416	46825	43925	33	13550	500	33630	50	1	6595192	3047	-5.55	1.01	12	0.29	-8331.00	45651.00	55500	20230308	-16.76	22650	20231024	103.97	55500	-16.76	20230308	22650	103.97	20231024	55500	-16.76	20230308	22650	103.97	20231024	4.42	N	063080	500	32 억	329686	N	N	644	N	N
90	20231213	160538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45450	-1650	5	-3.50	11149876650	240750	37.62	48100	48200	45300	61200	33000	47100	46314.91	4.78	-1314	14203	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	2998	-5.46	1.00	12	3.65	-8331.00	45651.00	55500	20230308	-18.11	22650	20231024	100.66	55500	-18.11	20230308	22650	100.66	20231024	55500	-18.11	20230308	22650	100.66	20231024	4.56	N	063080	500	32 억	315426	N	N	644	N	N
91	20231213	150550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45450	-1650	5	-3.50	10097312200	217580	34.00	48100	48200	45400	61200	33000	47100	46407.35	4.78	-1314	6596	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	2998	-5.46	1.00	12	3.30	-8331.00	45651.00	55500	20230308	-18.11	22650	20231024	100.66	55500	-18.11	20230308	22650	100.66	20231024	55500	-18.11	20230308	22650	100.66	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
92	20231213	140550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46750	-350	5	-0.74	8582713700	184653	28.85	48100	48200	45450	61200	33000	47100	46480.23	4.78	-1314	7967	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	3083	-5.61	1.02	12	2.80	-8331.00	45651.00	55500	20230308	-15.77	22650	20231024	106.40	55500	-15.77	20230308	22650	106.40	20231024	55500	-15.77	20230308	22650	106.40	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
93	20231213	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46400	-700	5	-1.49	7385524750	158896	24.83	48100	48200	45450	61200	33000	47100	46480.24	4.78	-1314	6334	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	3060	-5.57	1.02	12	2.41	-8331.00	45651.00	55500	20230308	-16.40	22650	20231024	104.86	55500	-16.40	20230308	22650	104.86	20231024	55500	-16.40	20230308	22650	104.86	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
94	20231213	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46400	-700	5	-1.49	6757703550	145359	22.71	48100	48200	45450	61200	33000	47100	46489.75	4.78	-1314	7381	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	3060	-5.57	1.02	12	2.20	-8331.00	45651.00	55500	20230308	-16.40	22650	20231024	104.86	55500	-16.40	20230308	22650	104.86	20231024	55500	-16.40	20230308	22650	104.86	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
95	20231213	110549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46050	-1050	5	-2.23	6047093300	129981	20.31	48100	48200	45450	61200	33000	47100	46522.90	4.78	-1314	11891	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	3037	-5.53	1.01	12	1.97	-8331.00	45651.00	55500	20230308	-17.03	22650	20231024	103.31	55500	-17.03	20230308	22650	103.31	20231024	55500	-17.03	20230308	22650	103.31	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
96	20231213	100552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46050	-1050	5	-2.23	4024620150	85871	13.42	48100	48200	45650	61200	33000	47100	46868.21	4.78	-1314	2997	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	3037	-5.53	1.01	12	1.30	-8331.00	45651.00	55500	20230308	-17.03	22650	20231024	103.31	55500	-17.03	20230308	22650	103.31	20231024	55500	-17.03	20230308	22650	103.31	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
97	20231213	090544	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47100	0	3	0.00	1190653550	25016	3.91	48100	48200	47100	61200	33000	47100	47595.68	4.78	-1314	-1849	54766	50932	48766	44932	42766	49850	43850	33	14100	500	34850	50	1	6595192	3106	-5.65	1.03	12	0.38	-8331.00	45651.00	55500	20230308	-15.14	22650	20231024	107.95	55500	-15.14	20230308	22650	107.95	20231024	55500	-15.14	20230308	22650	107.95	20231024	4.56	N	063080	500	32 억	315426	N	N	1	N	N
98	20231212	160525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47100	-2550	5	-5.14	29813809950	613527	93.93	49150	52600	46600	64500	34800	49650	48593.47	4.68	-792	16375	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3106	-5.65	1.03	12	9.30	-8331.00	45651.00	55500	20230308	-15.14	22650	20231024	107.95	55500	-15.14	20230308	22650	107.95	20231024	55500	-15.14	20230308	22650	107.95	20231024	4.44	N	063080	500	32 억	308863	N	N	1	N	N
99	20231212	150531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47650	-2000	5	-4.03	28734873600	590708	90.44	49150	52600	46600	64500	34800	49650	48643.28	4.68	-792	17240	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3143	-5.72	1.04	12	8.96	-8331.00	45651.00	55500	20230308	-14.14	22650	20231024	110.38	55500	-14.14	20230308	22650	110.38	20231024	55500	-14.14	20230308	22650	110.38	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
100	20231212	140506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47200	-2450	5	-4.93	26975421400	553652	84.77	49150	52600	46600	64500	34800	49650	48721.21	4.68	-792	16026	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3113	-5.67	1.03	12	8.39	-8331.00	45651.00	55500	20230308	-14.95	22650	20231024	108.39	55500	-14.95	20230308	22650	108.39	20231024	55500	-14.95	20230308	22650	108.39	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
101	20231212	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	48450	-1200	5	-2.42	24056581650	492423	75.39	49150	52600	46600	64500	34800	49650	48852.05	4.68	-792	14511	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3195	-5.82	1.06	12	7.47	-8331.00	45651.00	55500	20230308	-12.70	22650	20231024	113.91	55500	-12.70	20230308	22650	113.91	20231024	55500	-12.70	20230308	22650	113.91	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
102	20231212	120502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47950	-1700	5	-3.42	22536573950	461050	70.59	49150	52600	46600	64500	34800	49650	48879.49	4.68	-792	17496	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3162	-5.76	1.05	12	6.99	-8331.00	45651.00	55500	20230308	-13.60	22650	20231024	111.70	55500	-13.60	20230308	22650	111.70	20231024	55500	-13.60	20230308	22650	111.70	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
103	20231212	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47600	-2050	5	-4.13	20905864750	426968	65.37	49150	52600	46600	64500	34800	49650	48962.10	4.68	-792	21060	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3139	-5.71	1.04	12	6.47	-8331.00	45651.00	55500	20230308	-14.23	22650	20231024	110.15	55500	-14.23	20230308	22650	110.15	20231024	55500	-14.23	20230308	22650	110.15	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
104	20231212	100528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47700	-1950	5	-3.93	18484859500	376008	57.57	49150	52600	46600	64500	34800	49650	49159.65	4.68	-792	12460	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3146	-5.73	1.04	12	5.70	-8331.00	45651.00	55500	20230308	-14.05	22650	20231024	110.60	55500	-14.05	20230308	22650	110.60	20231024	55500	-14.05	20230308	22650	110.60	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
105	20231212	090526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49300	-350	5	-0.70	1410886000	28783	4.41	49150	49650	48450	64500	34800	49650	48997.84	4.68	-792	3105	56050	52850	50400	47200	44750	54450	48800	33	14850	500	36740	50	1	6595192	3251	-5.92	1.08	12	0.44	-8331.00	45651.00	55500	20230308	-11.17	22650	20231024	117.66	55500	-11.17	20230308	22650	117.66	20231024	55500	-11.17	20230308	22650	117.66	20231024	4.44	N	063080	500	32 억	308863	N	N	112	N	N
106	20231211	160529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49650	350	2	0.71	33225935200	650871	108.81	49400	53600	47950	64000	34550	49300	51049.39	4.60	-3770	-4260	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	50	1	6595192	3275	-5.96	1.09	12	9.87	-8331.00	45651.00	55500	20230308	-10.54	22650	20231024	119.21	55500	-10.54	20230308	22650	119.21	20231024	55500	-10.54	20230308	22650	119.21	20231024	4.28	N	063080	500	32 억	303370	N	N	112	N	N
107	20231211	150525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49550	250	2	0.51	32502025650	636255	106.37	49400	53600	47950	64000	34550	49300	51083.71	4.60	-3770	-6165	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	50	1	6595192	3268	-5.95	1.09	12	9.65	-8331.00	45651.00	55500	20230308	-10.72	22650	20231024	118.76	55500	-10.72	20230308	22650	118.76	20231024	55500	-10.72	20230308	22650	118.76	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
108	20231211	140526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	50800	1500	2	3.04	29849387000	583278	97.51	49400	53600	47950	64000	34550	49300	51175.67	4.60	-3770	-8104	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	100	1	6595192	3350	-6.10	1.11	12	8.84	-8331.00	45651.00	55500	20230308	-8.47	22650	20231024	124.28	55500	-8.47	20230308	22650	124.28	20231024	55500	-8.47	20230308	22650	124.28	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
109	20231211	130528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	51600	2300	2	4.67	28013904800	547296	91.50	49400	53600	47950	64000	34550	49300	51186.49	4.60	-3770	-9458	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	100	1	6595192	3403	-6.19	1.13	12	8.30	-8331.00	45651.00	55500	20230308	-7.03	22650	20231024	127.81	55500	-7.03	20230308	22650	127.81	20231024	55500	-7.03	20230308	22650	127.81	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
110	20231211	120527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	51200	1900	2	3.85	27032089900	528225	88.31	49400	53600	47950	64000	34550	49300	51175.82	4.60	-3770	-6363	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	100	1	6595192	3377	-6.15	1.12	12	8.01	-8331.00	45651.00	55500	20230308	-7.75	22650	20231024	126.05	55500	-7.75	20230308	22650	126.05	20231024	55500	-7.75	20230308	22650	126.05	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
111	20231211	110525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	52000	2700	2	5.48	24110458500	471761	78.87	49400	53600	47950	64000	34550	49300	51107.88	4.60	-3770	-8806	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	100	1	6595192	3429	-6.24	1.14	12	7.15	-8331.00	45651.00	55500	20230308	-6.31	22650	20231024	129.58	55500	-6.31	20230308	22650	129.58	20231024	55500	-6.31	20230308	22650	129.58	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
112	20231211	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	51000	1700	2	3.45	20929393700	409578	68.47	49400	53600	47950	64000	34550	49300	51100.50	4.60	-3770	-13533	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	100	1	6595192	3364	-6.12	1.12	12	6.21	-8331.00	45651.00	55500	20230308	-8.11	22650	20231024	125.17	55500	-8.11	20230308	22650	125.17	20231024	55500	-8.11	20230308	22650	125.17	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
113	20231211	090522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	48200	-1100	5	-2.23	2273587250	46517	7.78	49400	49800	48050	64000	34550	49300	48875.24	4.60	-3770	-10378	52300	50800	48250	46750	44200	51550	47500	33	14700	500	36480	50	1	6595192	3179	-5.79	1.06	12	0.71	-8331.00	45651.00	55500	20230308	-13.15	22650	20231024	112.80	55500	-13.15	20230308	22650	112.80	20231024	55500	-13.15	20230308	22650	112.80	20231024	4.28	N	063080	500	32 억	303370	N	N	1098	N	N
114	20231208	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49300	1850	2	3.90	28368343100	589071	36.52	47200	49750	45700	61600	33250	47450	48152.54	4.60	0	5068	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3251	-5.92	1.08	12	8.93	-8331.00	45651.00	55500	20230308	-11.17	22650	20231024	117.66	55500	-11.17	20230308	22650	117.66	20231024	55500	-11.17	20230308	22650	117.66	20231024	3.56	N	063080	500	32 억	303370	N	N	1098	N	N
115	20231208	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	48300	850	2	1.79	26701279750	554963	34.41	47200	49750	45700	61600	33250	47450	48113.98	4.60	0	5434	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3185	-5.80	1.06	12	8.41	-8331.00	45651.00	55500	20230308	-12.97	22650	20231024	113.25	55500	-12.97	20230308	22650	113.25	20231024	55500	-12.97	20230308	22650	113.25	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
116	20231208	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49000	1550	2	3.27	24515650250	509859	31.61	47200	49750	45700	61600	33250	47450	48083.57	4.60	0	-1562	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3232	-5.88	1.07	12	7.73	-8331.00	45651.00	55500	20230308	-11.71	22650	20231024	116.34	55500	-11.71	20230308	22650	116.34	20231024	55500	-11.71	20230308	22650	116.34	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
117	20231208	130520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49050	1600	2	3.37	22551768000	469862	29.13	47200	49750	45700	61600	33250	47450	47996.93	4.60	0	-3829	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3235	-5.89	1.07	12	7.12	-8331.00	45651.00	55500	20230308	-11.62	22650	20231024	116.56	55500	-11.62	20230308	22650	116.56	20231024	55500	-11.62	20230308	22650	116.56	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
118	20231208	120516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	48900	1450	2	3.06	19414540950	406310	25.19	47200	49400	45700	61600	33250	47450	47782.83	4.60	0	-160	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3225	-5.87	1.07	12	6.16	-8331.00	45651.00	55500	20230308	-11.89	22650	20231024	115.89	55500	-11.89	20230308	22650	115.89	20231024	55500	-11.89	20230308	22650	115.89	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
119	20231208	110515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	49350	1900	2	4.00	17049705550	358002	22.20	47200	49400	45700	61600	33250	47450	47624.76	4.60	0	2921	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3255	-5.92	1.08	12	5.43	-8331.00	45651.00	55500	20230308	-11.08	22650	20231024	117.88	55500	-11.08	20230308	22650	117.88	20231024	55500	-11.08	20230308	22650	117.88	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
120	20231208	100523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46900	-550	5	-1.16	11974010850	252698	15.67	47200	48850	45700	61600	33250	47450	47384.59	4.60	0	-5528	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3093	-5.63	1.03	12	3.83	-8331.00	45651.00	55500	20230308	-15.50	22650	20231024	107.06	55500	-15.50	20230308	22650	107.06	20231024	55500	-15.50	20230308	22650	107.06	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
121	20231208	090514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47500	50	2	0.11	2166811150	45917	2.85	47200	48050	46000	61600	33250	47450	47188.03	4.60	0	-3737	52683	50066	47033	44416	41383	51375	45725	33	14150	500	35110	50	1	6595192	3133	-5.70	1.04	12	0.70	-8331.00	45651.00	55500	20230308	-14.41	22650	20231024	109.71	55500	-14.41	20230308	22650	109.71	20231024	55500	-14.41	20230308	22650	109.71	20231024	3.56	N	063080	500	32 억	303370	N	N	960	N	N
122	20231207	160517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47450	2250	2	4.98	75752821550	1608338	103.98	45200	49650	44000	58700	31650	45200	47103.44	5.00	0	-35487	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3129	-5.70	1.04	12	24.39	-8331.00	45651.00	55500	20230308	-14.50	22650	20231024	109.49	55500	-14.50	20230308	22650	109.49	20231024	55500	-14.50	20230308	22650	109.49	20231024	3.60	N	063080	500	32 억	329741	N	N	960	N	N
123	20231207	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47250	2050	2	4.54	73874676150	1568636	101.42	45200	49650	44000	58700	31650	45200	47098.57	5.00	0	-36376	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3116	-5.67	1.04	12	23.78	-8331.00	45651.00	55500	20230308	-14.86	22650	20231024	108.61	55500	-14.86	20230308	22650	108.61	20231024	55500	-14.86	20230308	22650	108.61	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
124	20231207	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	48150	2950	2	6.53	69192768650	1469822	95.03	45200	49650	44000	58700	31650	45200	47079.54	5.00	0	-45712	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3176	-5.78	1.05	12	22.29	-8331.00	45651.00	55500	20230308	-13.24	22650	20231024	112.58	55500	-13.24	20230308	22650	112.58	20231024	55500	-13.24	20230308	22650	112.58	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
125	20231207	130516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	48700	3500	2	7.74	63289776300	1347377	87.11	45200	49650	44000	58700	31650	45200	46976.64	5.00	0	-51289	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3212	-5.85	1.07	12	20.43	-8331.00	45651.00	55500	20230308	-12.25	22650	20231024	115.01	55500	-12.25	20230308	22650	115.01	20231024	55500	-12.25	20230308	22650	115.01	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
126	20231207	120517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	47400	2200	2	4.87	49555548700	1066738	68.97	45200	49000	44000	58700	31650	45200	46458.85	5.00	0	-53338	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3126	-5.69	1.04	12	16.17	-8331.00	45651.00	55500	20230308	-14.59	22650	20231024	109.27	55500	-14.59	20230308	22650	109.27	20231024	55500	-14.59	20230308	22650	109.27	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
127	20231207	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	46100	900	2	1.99	37491167050	814879	52.68	45200	48100	44000	58700	31650	45200	46011.32	5.00	0	-40476	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3040	-5.53	1.01	12	12.36	-8331.00	45651.00	55500	20230308	-16.94	22650	20231024	103.53	55500	-16.94	20230308	22650	103.53	20231024	55500	-16.94	20230308	22650	103.53	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
128	20231207	100512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45800	600	2	1.33	30762829250	670375	43.34	45200	48100	44000	58700	31650	45200	45892.16	5.00	0	-38471	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	3021	-5.50	1.00	12	10.16	-8331.00	45651.00	55500	20230308	-17.48	22650	20231024	102.21	55500	-17.48	20230308	22650	102.21	20231024	55500	-17.48	20230308	22650	102.21	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
129	20231207	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45450	250	2	0.55	6709356800	148269	9.59	45200	46400	44500	58700	31650	45200	45252.33	5.00	0	-5844	52000	48600	41800	38400	31600	50300	40100	33	13500	500	33440	50	1	6595192	2998	-5.46	1.00	12	2.25	-8331.00	45651.00	55500	20230308	-18.11	22650	20231024	100.66	55500	-18.11	20230308	22650	100.66	20231024	55500	-18.11	20230308	22650	100.66	20231024	3.60	N	063080	500	32 억	329741	N	N	137	N	N
130	20231206	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45200	10400	1	29.89	64709804800	1530541	749.97	35600	45200	35000	45200	24400	34800	42271.25	4.92	0	5338	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2981	-5.43	0.99	12	23.21	-8331.00	45651.00	55500	20230308	-18.56	22650	20231024	99.56	55500	-18.56	20230308	22650	99.56	20231024	55500	-18.56	20230308	22650	99.56	20231024	3.48	N	063080	500	32 억	324568	N	N	137	N	N
131	20231206	150517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	45200	10400	1	29.89	64112893600	1517335	743.50	35600	45200	35000	45200	24400	34800	42253.62	4.92	0	5338	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2981	-5.43	0.99	12	23.01	-8331.00	45651.00	55500	20230308	-18.56	22650	20231024	99.56	55500	-18.56	20230308	22650	99.56	20231024	55500	-18.56	20230308	22650	99.56	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
132	20231206	140516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	44250	9450	2	27.16	49301654350	1188491	582.37	35600	45000	35000	45200	24400	34800	41482.56	4.92	0	-3530	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2918	-5.31	0.97	12	18.02	-8331.00	45651.00	55500	20230308	-20.27	22650	20231024	95.36	55500	-20.27	20230308	22650	95.36	20231024	55500	-20.27	20230308	22650	95.36	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
133	20231206	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42200	7400	2	21.26	38893661100	952155	466.56	35600	44450	35000	45200	24400	34800	40848.04	4.92	0	14631	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2783	-5.07	0.92	12	14.44	-8331.00	45651.00	55500	20230308	-23.96	22650	20231024	86.31	55500	-23.96	20230308	22650	86.31	20231024	55500	-23.96	20230308	22650	86.31	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
134	20231206	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42250	7450	2	21.41	36483120150	894628	438.37	35600	44450	35000	45200	24400	34800	40780.21	4.92	0	5950	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2786	-5.07	0.93	12	13.56	-8331.00	45651.00	55500	20230308	-23.87	22650	20231024	86.53	55500	-23.87	20230308	22650	86.53	20231024	55500	-23.87	20230308	22650	86.53	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
135	20231206	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	42300	7500	2	21.55	26134052750	654241	320.58	35600	43200	35000	45200	24400	34800	39945.61	4.92	0	5808	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2790	-5.08	0.93	12	9.92	-8331.00	45651.00	55500	20230308	-23.78	22650	20231024	86.75	55500	-23.78	20230308	22650	86.75	20231024	55500	-23.78	20230308	22650	86.75	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
136	20231206	100513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	40450	5650	2	16.24	13024022650	338879	166.05	35600	41450	35000	45200	24400	34800	38432.66	4.92	0	-9906	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2668	-4.86	0.89	12	5.14	-8331.00	45651.00	55500	20230308	-27.12	22650	20231024	78.59	55500	-27.12	20230308	22650	78.59	20231024	55500	-27.12	20230308	22650	78.59	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
137	20231206	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35750	950	2	2.73	479837600	13544	6.64	35600	35750	35000	45200	24400	34800	35428.06	4.92	0	-5505	40100	37450	36100	33450	32100	36775	32775	33	10400	500	25750	50	1	6595192	2358	-4.29	0.78	12	0.21	-8331.00	45651.00	55500	20230308	-35.59	22650	20231024	57.84	55500	-35.59	20230308	22650	57.84	20231024	55500	-35.59	20230308	22650	57.84	20231024	3.48	N	063080	500	32 억	324568	N	N	107	N	N
138	20231205	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34800	-2800	5	-7.45	7403287550	203488	38.53	37700	38750	34750	48850	26350	37600	36383.25	4.94	0	-4132	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2295	-4.18	0.76	12	3.09	-8331.00	45651.00	55500	20230308	-37.30	22650	20231024	53.64	55500	-37.30	20230308	22650	53.64	20231024	55500	-37.30	20230308	22650	53.64	20231024	3.37	N	063080	500	32 억	325619	N	N	107	N	N
139	20231205	150513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	34950	-2650	5	-7.05	7033911450	192890	36.52	37700	38750	34900	48850	26350	37600	36465.77	4.94	0	-3968	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2305	-4.20	0.77	12	2.92	-8331.00	45651.00	55500	20230308	-37.03	22650	20231024	54.30	55500	-37.03	20230308	22650	54.30	20231024	55500	-37.03	20230308	22650	54.30	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
140	20231205	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35600	-2000	5	-5.32	6147262300	167759	31.76	37700	38750	35450	48850	26350	37600	36643.27	4.94	0	-3387	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2348	-4.27	0.78	12	2.54	-8331.00	45651.00	55500	20230308	-35.86	22650	20231024	57.17	55500	-35.86	20230308	22650	57.17	20231024	55500	-35.86	20230308	22650	57.17	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
141	20231205	130513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36050	-1550	5	-4.12	5291063600	143795	27.23	37700	38750	35700	48850	26350	37600	36795.74	4.94	0	-4905	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2378	-4.33	0.79	12	2.18	-8331.00	45651.00	55500	20230308	-35.05	22650	20231024	59.16	55500	-35.05	20230308	22650	59.16	20231024	55500	-35.05	20230308	22650	59.16	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
142	20231205	120509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36500	-1100	5	-2.93	4464541150	120851	22.88	37700	38750	35850	48850	26350	37600	36942.39	4.94	0	-4084	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2407	-4.38	0.80	12	1.83	-8331.00	45651.00	55500	20230308	-34.23	22650	20231024	61.15	55500	-34.23	20230308	22650	61.15	20231024	55500	-34.23	20230308	22650	61.15	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
143	20231205	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37250	-350	5	-0.93	3986238600	107780	20.41	37700	38750	35850	48850	26350	37600	36984.81	4.94	0	-4304	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2457	-4.47	0.82	12	1.63	-8331.00	45651.00	55500	20230308	-32.88	22650	20231024	64.46	55500	-32.88	20230308	22650	64.46	20231024	55500	-32.88	20230308	22650	64.46	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
144	20231205	100510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37200	-400	5	-1.06	3362715450	90992	17.23	37700	38750	35850	48850	26350	37600	36955.99	4.94	0	-7281	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2453	-4.47	0.81	12	1.38	-8331.00	45651.00	55500	20230308	-32.97	22650	20231024	64.24	55500	-32.97	20230308	22650	64.24	20231024	55500	-32.97	20230308	22650	64.24	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
145	20231205	090508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36900	-700	5	-1.86	1147800500	30406	5.76	37700	38750	36700	48850	26350	37600	37749.27	4.94	0	-7784	43100	40350	38550	35800	34000	39450	34900	33	11250	500	27820	50	1	6595192	2434	-4.43	0.81	12	0.46	-8331.00	45651.00	55500	20230308	-33.51	22650	20231024	62.91	55500	-33.51	20230308	22650	62.91	20231024	55500	-33.51	20230308	22650	62.91	20231024	3.37	N	063080	500	32 억	325619	N	N	8238	N	N
146	20231204	160509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37600	1450	2	4.01	20500737350	525235	301.43	37700	41300	36750	46950	25350	36150	39033.14	4.88	0	10960	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2480	-4.51	0.82	12	7.96	-8331.00	45651.00	55500	20230308	-32.25	22650	20231024	66.00	55500	-32.25	20230308	22650	66.00	20231024	55500	-32.25	20230308	22650	66.00	20231024	3.34	N	063080	500	32 억	321649	N	N	8237	N	N
147	20231204	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37750	1600	2	4.43	19947567200	510537	292.99	37700	41300	36750	46950	25350	36150	39071.74	4.88	0	8971	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2490	-4.53	0.83	12	7.74	-8331.00	45651.00	55500	20230308	-31.98	22650	20231024	66.67	55500	-31.98	20230308	22650	66.67	20231024	55500	-31.98	20230308	22650	66.67	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
148	20231204	140508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38250	2100	2	5.81	18634111800	476044	273.20	37700	41300	36750	46950	25350	36150	39143.68	4.88	0	15746	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2523	-4.59	0.84	12	7.22	-8331.00	45651.00	55500	20230308	-31.08	22650	20231024	68.87	55500	-31.08	20230308	22650	68.87	20231024	55500	-31.08	20230308	22650	68.87	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
149	20231204	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38000	1850	2	5.12	17967512050	458587	263.18	37700	41300	36750	46950	25350	36150	39180.17	4.88	0	18139	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2506	-4.56	0.83	12	6.95	-8331.00	45651.00	55500	20230308	-31.53	22650	20231024	67.77	55500	-31.53	20230308	22650	67.77	20231024	55500	-31.53	20230308	22650	67.77	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
150	20231204	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	38650	2500	2	6.92	16827565500	428856	246.12	37700	41300	36750	46950	25350	36150	39238.27	4.88	0	22677	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2549	-4.64	0.85	12	6.50	-8331.00	45651.00	55500	20230308	-30.36	22650	20231024	70.64	55500	-30.36	20230308	22650	70.64	20231024	55500	-30.36	20230308	22650	70.64	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
151	20231204	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39450	3300	2	9.13	15443918150	393435	225.79	37700	41300	36750	46950	25350	36150	39254.06	4.88	0	30792	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2602	-4.74	0.86	12	5.97	-8331.00	45651.00	55500	20230308	-28.92	22650	20231024	74.17	55500	-28.92	20230308	22650	74.17	20231024	55500	-28.92	20230308	22650	74.17	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
152	20231204	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	39850	3700	2	10.24	9470720950	245257	140.75	37700	39850	36750	46950	25350	36150	38615.51	4.88	0	27088	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2628	-4.78	0.87	12	3.72	-8331.00	45651.00	55500	20230308	-28.20	22650	20231024	75.94	55500	-28.20	20230308	22650	75.94	20231024	55500	-28.20	20230308	22650	75.94	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
153	20231204	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	37150	1000	2	2.77	819183400	21965	12.61	37700	37800	36750	46950	25350	36150	37294.99	4.88	0	-7932	38883	37516	36133	34766	33383	38200	35450	33	10800	500	26750	50	1	6595192	2450	-4.46	0.81	12	0.33	-8331.00	45651.00	55500	20230308	-33.06	22650	20231024	64.02	55500	-33.06	20230308	22650	64.02	20231024	55500	-33.06	20230308	22650	64.02	20231024	3.34	N	063080	500	32 억	321649	N	N	67	N	N
154	20231201	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	1250	2	3.58	6314702750	173417	535.58	35200	37500	34750	45350	24450	34900	36415.13	4.72	0	11579	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2384	-4.34	0.79	12	2.63	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	55500	-34.86	20230308	22650	59.60	20231024	55500	-34.86	20230308	22650	59.60	20231024	3.27	N	063080	500	32 억	311469	N	N	66	N	N
155	20231201	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36250	1350	2	3.87	6108374050	167710	517.96	35200	37500	34750	45350	24450	34900	36422.24	4.72	0	11582	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2391	-4.35	0.79	12	2.54	-8331.00	45651.00	55500	20230308	-34.68	22650	20231024	60.04	55500	-34.68	20230308	22650	60.04	20231024	55500	-34.68	20230308	22650	60.04	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N
156	20231201	140506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36200	1300	2	3.72	5750629600	157899	487.66	35200	37500	34750	45350	24450	34900	36419.67	4.72	0	12158	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2387	-4.35	0.79	12	2.39	-8331.00	45651.00	55500	20230308	-34.77	22650	20231024	59.82	55500	-34.77	20230308	22650	59.82	20231024	55500	-34.77	20230308	22650	59.82	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N
157	20231201	130504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36150	1250	2	3.58	5395494450	148056	457.26	35200	37500	34750	45350	24450	34900	36442.25	4.72	0	13654	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2384	-4.34	0.79	12	2.24	-8331.00	45651.00	55500	20230308	-34.86	22650	20231024	59.60	55500	-34.86	20230308	22650	59.60	20231024	55500	-34.86	20230308	22650	59.60	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N
158	20231201	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36400	1500	2	4.30	5032194550	138057	426.38	35200	37500	34750	45350	24450	34900	36450.12	4.72	0	15485	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2401	-4.37	0.80	12	2.09	-8331.00	45651.00	55500	20230308	-34.41	22650	20231024	60.71	55500	-34.41	20230308	22650	60.71	20231024	55500	-34.41	20230308	22650	60.71	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N
159	20231201	110508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36350	1450	2	4.15	4796303200	131585	406.39	35200	37500	34750	45350	24450	34900	36450.23	4.72	0	14781	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2397	-4.36	0.80	12	2.00	-8331.00	45651.00	55500	20230308	-34.50	22650	20231024	60.49	55500	-34.50	20230308	22650	60.49	20231024	55500	-34.50	20230308	22650	60.49	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N
160	20231201	100510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	36550	1650	2	4.73	4237155300	116225	358.95	35200	37500	34750	45350	24450	34900	36456.49	4.72	0	15019	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2411	-4.39	0.80	12	1.76	-8331.00	45651.00	55500	20230308	-34.14	22650	20231024	61.37	55500	-34.14	20230308	22650	61.37	20231024	55500	-34.14	20230308	22650	61.37	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N
161	20231201	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	35000	100	2	0.29	113726600	3254	10.05	35200	35200	34750	45350	24450	34900	34949.78	4.72	0	-1892	35800	35350	34600	34150	33400	35575	34375	33	10450	500	25820	50	1	6595192	2308	-4.20	0.77	12	0.05	-8331.00	45651.00	55500	20230308	-36.94	22650	20231024	54.53	55500	-36.94	20230308	22650	54.53	20231024	55500	-36.94	20230308	22650	54.53	20231024	3.27	N	063080	500	32 억	311469	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History