KissMeData/067280/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160650	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
3	20231229	150645	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
4	20231229	140646	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
5	20231229	130645	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
6	20231229	120647	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
7	20231229	110619	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
8	20231229	100624	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
9	20231229	090625	00	50.00	KOSDAQ	디지털컨텐츠	N	N	N	N	50	N	34100	450	2	1.34	245970150	7244	90.90	33650	34100	33450	43700	23600	33650	33943.20	6.18	-106	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366224	N	N	0	N	N
10	20231228	160618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34100	450	2	1.34	245012550	7216	90.55	33650	34100	33450	43700	23600	33650	33943.20	6.18	0	-106	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2021	6.68	1.20	12	0.12	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
11	20231228	150624	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34000	350	2	1.04	188498700	5557	69.73	33650	34100	33450	43700	23600	33650	33920.95	6.18	0	-123	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2015	6.66	1.19	12	0.09	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	46150	-26.33	20230329	29850	13.90	20231024	46150	-26.33	20230329	29850	13.90	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
12	20231228	140618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	34000	350	2	1.04	136060900	4015	50.38	33650	34100	33450	43700	23600	33650	33888.14	6.18	0	-415	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2015	6.66	1.19	12	0.07	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	46150	-26.33	20230329	29850	13.90	20231024	46150	-26.33	20230329	29850	13.90	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
13	20231228	130618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33950	300	2	0.89	125085400	3692	46.33	33650	34100	33450	43700	23600	33650	33880.12	6.18	0	-368	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2012	6.65	1.19	12	0.06	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	46150	-26.44	20230329	29850	13.74	20231024	46150	-26.44	20230329	29850	13.74	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
14	20231228	120620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	150	2	0.45	123118350	3634	45.60	33650	34100	33450	43700	23600	33650	33879.57	6.18	0	-334	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2003	6.62	1.18	12	0.06	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
15	20231228	110620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33950	300	2	0.89	77414250	2289	28.72	33650	33950	33450	43700	23600	33650	33820.12	6.18	0	-319	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2012	6.65	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	46150	-26.44	20230329	29850	13.74	20231024	46150	-26.44	20230329	29850	13.74	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
16	20231228	100618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33900	250	2	0.74	53762050	1592	19.98	33650	33950	33450	43700	23600	33650	33770.13	6.18	0	-304	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	2009	6.64	1.19	12	0.03	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	46150	-26.54	20230329	29850	13.57	20231024	46150	-26.54	20230329	29850	13.57	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
17	20231228	090618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33500	-150	5	-0.45	100650	3	0.04	33650	33650	33500	43700	23600	33650	33550.00	6.18	0	-2	34416	34032	33416	33032	32416	34225	33225	30	10050	500	24900	50	1	5926779	1985	6.56	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.82	N	067280	500	29 억	366330	N	N	0	N	N
18	20231227	160613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33650	450	2	1.36	265186550	7969	82.75	33200	33800	32800	43150	23250	33200	33277.27	6.20	0	-928	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1994	6.59	1.18	12	0.13	5106.00	28530.00	46150	20230329	-27.09	29850	20231024	12.73	46150	-27.09	20230329	29850	12.73	20231024	46150	-27.09	20230329	29850	12.73	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
19	20231227	150622	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33700	500	2	1.51	257611150	7744	80.42	33200	33800	32800	43150	23250	33200	33265.90	6.20	0	-985	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1997	6.60	1.18	12	0.13	5106.00	28530.00	46150	20230329	-26.98	29850	20231024	12.90	46150	-26.98	20230329	29850	12.90	20231024	46150	-26.98	20230329	29850	12.90	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
20	20231227	140619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33600	400	2	1.20	242135250	7284	75.64	33200	33800	32800	43150	23250	33200	33242.07	6.20	0	-945	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1991	6.58	1.18	12	0.12	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	46150	-27.19	20230329	29850	12.56	20231024	46150	-27.19	20230329	29850	12.56	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
21	20231227	130615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33650	450	2	1.36	241564600	7267	75.46	33200	33800	32800	43150	23250	33200	33241.31	6.20	0	-940	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1994	6.59	1.18	12	0.12	5106.00	28530.00	46150	20230329	-27.09	29850	20231024	12.73	46150	-27.09	20230329	29850	12.73	20231024	46150	-27.09	20230329	29850	12.73	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
22	20231227	120615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	0	3	0.00	137393950	4161	43.21	33200	33350	32800	43150	23250	33200	33019.45	6.20	0	-678	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1968	6.50	1.16	12	0.07	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
23	20231227	110619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33150	-50	5	-0.15	135832850	4114	42.72	33200	33350	32800	43150	23250	33200	33017.22	6.20	0	-676	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1965	6.49	1.16	12	0.07	5106.00	28530.00	46150	20230329	-28.17	29850	20231024	11.06	46150	-28.17	20230329	29850	11.06	20231024	46150	-28.17	20230329	29850	11.06	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
24	20231227	100619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	0	3	0.00	87155550	2639	27.40	33200	33350	32800	43150	23250	33200	33025.98	6.20	0	-790	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1968	6.50	1.16	12	0.04	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
25	20231227	090620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	0	3	0.00	1492050	45	0.47	33200	33200	33100	43150	23250	33200	33156.67	6.20	0	0	34200	33700	33450	32950	32700	33575	32825	30	9950	500	24560	50	1	5926779	1968	6.50	1.16	12	0.00	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.83	N	067280	500	29 억	367498	N	N	0	N	N
26	20231226	160620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	-600	5	-1.78	322323600	9620	242.26	33800	33950	33200	43900	23700	33800	33518.93	6.22	0	-900	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	1968	6.50	1.16	12	0.16	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
27	20231226	150618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	-600	5	-1.78	191676650	5689	143.26	33800	33950	33200	43900	23700	33800	33692.50	6.22	0	-765	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	1968	6.50	1.16	12	0.10	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
28	20231226	140619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33700	-100	5	-0.30	143791750	4255	107.15	33800	33950	33550	43900	23700	33800	33793.60	6.22	0	-672	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	1997	6.60	1.18	12	0.07	5106.00	28530.00	46150	20230329	-26.98	29850	20231024	12.90	46150	-26.98	20230329	29850	12.90	20231024	46150	-26.98	20230329	29850	12.90	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
29	20231226	130619	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33600	-200	5	-0.59	132760300	3927	98.89	33800	33950	33550	43900	23700	33800	33807.05	6.22	0	-683	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	1991	6.58	1.18	12	0.07	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	46150	-27.19	20230329	29850	12.56	20231024	46150	-27.19	20230329	29850	12.56	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
30	20231226	120618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	0	3	0.00	123431850	3650	91.92	33800	33950	33550	43900	23700	33800	33816.95	6.22	0	-679	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	2003	6.62	1.18	12	0.06	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
31	20231226	110621	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33900	100	2	0.30	81210850	2404	60.54	33800	33950	33550	43900	23700	33800	33781.55	6.22	0	-515	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	2009	6.64	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	46150	-26.54	20230329	29850	13.57	20231024	46150	-26.54	20230329	29850	13.57	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
32	20231226	100618	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	0	3	0.00	36823850	1091	27.47	33800	33850	33600	43900	23700	33800	33752.38	6.22	0	-207	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	2003	6.62	1.18	12	0.02	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
33	20231226	090620	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33650	-150	5	-0.44	708050	21	0.53	33800	33800	33650	43900	23700	33800	33716.67	6.22	0	0	34500	34150	33650	33300	32800	34325	33475	30	10100	500	25010	50	1	5926779	1994	6.59	1.18	12	0.00	5106.00	28530.00	46150	20230329	-27.09	29850	20231024	12.73	46150	-27.09	20230329	29850	12.73	20231024	46150	-27.09	20230329	29850	12.73	20231024	0.84	N	067280	500	29 억	368400	N	N	0	N	N
34	20231222	160611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33800	500	2	1.50	133338900	3970	89.39	33450	34000	33150	43250	23350	33300	33586.62	6.20	0	1142	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	2003	6.62	1.18	12	0.07	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
35	20231222	150609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33850	550	2	1.65	125629150	3742	84.26	33450	34000	33150	43250	23350	33300	33572.73	6.20	0	1091	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	2006	6.63	1.19	12	0.06	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	46150	-26.65	20230329	29850	13.40	20231024	46150	-26.65	20230329	29850	13.40	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
36	20231222	140605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33700	400	2	1.20	85929700	2570	57.87	33450	33750	33150	43250	23350	33300	33435.68	6.20	0	799	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	1997	6.60	1.18	12	0.04	5106.00	28530.00	46150	20230329	-26.98	29850	20231024	12.90	46150	-26.98	20230329	29850	12.90	20231024	46150	-26.98	20230329	29850	12.90	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
37	20231222	130608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33550	250	2	0.75	71223150	2132	48.01	33450	33550	33150	43250	23350	33300	33406.73	6.20	0	592	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	1988	6.57	1.18	12	0.04	5106.00	28530.00	46150	20230329	-27.30	29850	20231024	12.40	46150	-27.30	20230329	29850	12.40	20231024	46150	-27.30	20230329	29850	12.40	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
38	20231222	120606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33500	200	2	0.60	55045900	1649	37.13	33450	33500	33150	43250	23350	33300	33381.38	6.20	0	223	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	1985	6.56	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
39	20231222	110608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33350	50	2	0.15	17086000	512	11.53	33450	33450	33150	43250	23350	33300	33371.09	6.20	0	-97	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	1977	6.53	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.74	29850	20231024	11.73	46150	-27.74	20230329	29850	11.73	20231024	46150	-27.74	20230329	29850	11.73	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
40	20231222	100605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33150	-150	5	-0.45	14753150	442	9.95	33450	33450	33150	43250	23350	33300	33378.17	6.20	0	-98	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	1965	6.49	1.16	12	0.01	5106.00	28530.00	46150	20230329	-28.17	29850	20231024	11.06	46150	-28.17	20230329	29850	11.06	20231024	46150	-28.17	20230329	29850	11.06	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
41	20231222	090606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33450	150	2	0.45	2040450	61	1.37	33450	33450	33450	43250	23350	33300	33450.00	6.20	0	-33	33800	33550	33250	33000	32700	33400	32850	30	9950	500	24640	50	1	5926779	1983	6.55	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	46150	-27.52	20230329	29850	12.06	20231024	46150	-27.52	20230329	29850	12.06	20231024	0.82	N	067280	500	29 억	367258	N	N	0	N	N
42	20231221	160603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33300	-200	5	-0.60	147411700	4441	224.41	33450	33500	32950	43550	23450	33500	33193.31	6.20	0	-151	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1974	6.52	1.17	12	0.07	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
43	20231221	150605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33250	-250	5	-0.75	125451450	3782	191.11	33450	33500	32950	43550	23450	33500	33170.66	6.20	0	102	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1971	6.51	1.17	12	0.06	5106.00	28530.00	46150	20230329	-27.95	29850	20231024	11.39	46150	-27.95	20230329	29850	11.39	20231024	46150	-27.95	20230329	29850	11.39	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
44	20231221	140604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33150	-350	5	-1.04	112306700	3388	171.20	33450	33500	32950	43550	23450	33500	33148.38	6.20	0	162	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1965	6.49	1.16	12	0.06	5106.00	28530.00	46150	20230329	-28.17	29850	20231024	11.06	46150	-28.17	20230329	29850	11.06	20231024	46150	-28.17	20230329	29850	11.06	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
45	20231221	130604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33050	-450	5	-1.34	102614850	3096	156.44	33450	33500	32950	43550	23450	33500	33144.33	6.20	0	188	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1959	6.47	1.16	12	0.05	5106.00	28530.00	46150	20230329	-28.39	29850	20231024	10.72	46150	-28.39	20230329	29850	10.72	20231024	46150	-28.39	20230329	29850	10.72	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
46	20231221	120606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33100	-400	5	-1.19	86150000	2598	131.28	33450	33500	32950	43550	23450	33500	33160.12	6.20	0	61	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1962	6.48	1.16	12	0.04	5106.00	28530.00	46150	20230329	-28.28	29850	20231024	10.89	46150	-28.28	20230329	29850	10.89	20231024	46150	-28.28	20230329	29850	10.89	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
47	20231221	110606	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33350	-150	5	-0.45	57441350	1729	87.37	33450	33500	32950	43550	23450	33500	33222.30	6.20	0	-18	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1977	6.53	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.74	29850	20231024	11.73	46150	-27.74	20230329	29850	11.73	20231024	46150	-27.74	20230329	29850	11.73	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
48	20231221	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33250	-250	5	-0.75	32764150	984	49.72	33450	33500	32950	43550	23450	33500	33296.90	6.20	0	-149	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1971	6.51	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.95	29850	20231024	11.39	46150	-27.95	20230329	29850	11.39	20231024	46150	-27.95	20230329	29850	11.39	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
49	20231221	090604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33500	0	3	0.00	7503200	224	11.32	33450	33500	33450	43550	23450	33500	33496.43	6.20	0	-198	33966	33732	33416	33182	32866	33575	33025	30	10050	500	24790	50	1	5926779	1985	6.56	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.83	N	067280	500	29 억	367409	N	N	0	N	N
50	20231220	160605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33500	50	2	0.15	65925050	1979	74.45	33650	33650	33100	43450	23450	33450	33312.30	6.20	0	-116	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1985	6.56	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
51	20231220	150637	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33300	-150	5	-0.45	58167600	1747	65.73	33650	33650	33100	43450	23450	33450	33295.71	6.20	0	-110	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1974	6.52	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
52	20231220	140644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33300	-150	5	-0.45	56666000	1702	64.03	33650	33650	33100	43450	23450	33450	33293.77	6.20	0	-107	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1974	6.52	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
53	20231220	130640	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33300	-150	5	-0.45	54167300	1627	61.21	33650	33650	33100	43450	23450	33450	33292.75	6.20	0	-105	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1974	6.52	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
54	20231220	120602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33350	-100	5	-0.30	35347800	1061	39.92	33650	33650	33100	43450	23450	33450	33315.55	6.20	0	-84	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1977	6.53	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.74	29850	20231024	11.73	46150	-27.74	20230329	29850	11.73	20231024	46150	-27.74	20230329	29850	11.73	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
55	20231220	110605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33300	-150	5	-0.45	29428100	883	33.22	33650	33650	33100	43450	23450	33450	33327.41	6.20	0	-75	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1974	6.52	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
56	20231220	100605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33450	0	3	0.00	20684900	621	23.36	33650	33650	33100	43450	23450	33450	33309.02	6.20	0	-53	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1983	6.55	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	46150	-27.52	20230329	29850	12.06	20231024	46150	-27.52	20230329	29850	12.06	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
57	20231220	090603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33450	0	3	0.00	2380650	71	2.67	33650	33650	33450	43450	23450	33450	33530.28	6.20	0	-42	34083	33766	33433	33116	32783	33600	32950	30	10000	500	24750	50	1	5926779	1983	6.55	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	46150	-27.52	20230329	29850	12.06	20231024	46150	-27.52	20230329	29850	12.06	20231024	0.83	N	067280	500	29 억	367525	N	N	0	N	N
58	20231219	160603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	-250	5	-0.74	88678950	2658	23.07	33500	33750	33100	43800	23600	33700	33363.04	6.21	0	-427	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1983	6.55	1.17	12	0.04	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	46150	-27.52	20230329	29850	12.06	20231024	46150	-27.52	20230329	29850	12.06	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
59	20231219	150606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33350	-350	5	-1.04	74916150	2246	19.49	33500	33750	33100	43800	23600	33700	33355.37	6.21	0	-344	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1977	6.53	1.17	12	0.04	5106.00	28530.00	46150	20230329	-27.74	29850	20231024	11.73	46150	-27.74	20230329	29850	11.73	20231024	46150	-27.74	20230329	29850	11.73	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
60	20231219	140603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33350	-350	5	-1.04	51642400	1546	13.42	33500	33750	33250	43800	23600	33700	33403.88	6.21	0	-293	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1977	6.53	1.17	12	0.03	5106.00	28530.00	46150	20230329	-27.74	29850	20231024	11.73	46150	-27.74	20230329	29850	11.73	20231024	46150	-27.74	20230329	29850	11.73	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
61	20231219	130606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33500	-200	5	-0.59	38269350	1145	9.94	33500	33750	33250	43800	23600	33700	33423.01	6.21	0	-80	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1985	6.56	1.17	12	0.02	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
62	20231219	120607	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	-150	5	-0.45	38101850	1140	9.89	33500	33750	33250	43800	23600	33700	33422.68	6.21	0	-80	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1988	6.57	1.18	12	0.02	5106.00	28530.00	46150	20230329	-27.30	29850	20231024	12.40	46150	-27.30	20230329	29850	12.40	20231024	46150	-27.30	20230329	29850	12.40	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
63	20231219	110605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	-150	5	-0.45	36628450	1096	9.51	33500	33750	33250	43800	23600	33700	33420.12	6.21	0	-71	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1988	6.57	1.18	12	0.02	5106.00	28530.00	46150	20230329	-27.30	29850	20231024	12.40	46150	-27.30	20230329	29850	12.40	20231024	46150	-27.30	20230329	29850	12.40	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
64	20231219	100603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	-400	5	-1.19	25015500	748	6.49	33500	33750	33250	43800	23600	33700	33443.18	6.21	0	-49	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1974	6.52	1.17	12	0.01	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
65	20231219	090603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33400	-300	5	-0.89	5821450	174	1.51	33500	33500	33400	43800	23600	33700	33456.61	6.21	0	-2	35700	34700	33300	32300	30900	34000	31600	30	10100	500	24930	50	1	5926779	1980	6.54	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	46150	-27.63	20230329	29850	11.89	20231024	46150	-27.63	20230329	29850	11.89	20231024	0.86	N	067280	500	29 억	367952	N	N	0	N	N
66	20231218	160601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	-200	5	-0.59	384378100	11523	146.16	34200	34300	31900	44050	23750	33900	33357.47	6.19	0	1168	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	1997	6.60	1.18	12	0.19	5106.00	28530.00	46150	20230329	-26.98	29850	20231024	12.90	46150	-26.98	20230329	29850	12.90	20231024	46150	-26.98	20230329	29850	12.90	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
67	20231218	150602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33400	-500	5	-1.47	363709950	10906	138.33	34200	34300	31900	44050	23750	33900	33349.53	6.19	0	1331	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	1980	6.54	1.17	12	0.18	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	46150	-27.63	20230329	29850	11.89	20231024	46150	-27.63	20230329	29850	11.89	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
68	20231218	140600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33400	-500	5	-1.47	345067050	10345	131.22	34200	34300	31900	44050	23750	33900	33355.93	6.19	0	1282	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	1980	6.54	1.17	12	0.17	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	46150	-27.63	20230329	29850	11.89	20231024	46150	-27.63	20230329	29850	11.89	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
69	20231218	130601	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33400	-500	5	-1.47	317815750	9530	120.88	34200	34300	31900	44050	23750	33900	33348.98	6.19	0	1134	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	1980	6.54	1.17	12	0.16	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	46150	-27.63	20230329	29850	11.89	20231024	46150	-27.63	20230329	29850	11.89	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
70	20231218	120557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	0	3	0.00	80048350	2347	29.77	34200	34300	33900	44050	23750	33900	34106.67	6.19	0	-139	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	2009	6.64	1.19	12	0.04	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	46150	-26.54	20230329	29850	13.57	20231024	46150	-26.54	20230329	29850	13.57	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
71	20231218	110600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34100	200	2	0.59	63535800	1861	23.60	34200	34300	34000	44050	23750	33900	34140.68	6.19	0	52	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	2021	6.68	1.20	12	0.03	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
72	20231218	100559	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	250	2	0.74	54230000	1588	20.14	34200	34300	34000	44050	23750	33900	34149.87	6.19	0	62	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	2024	6.69	1.20	12	0.03	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	46150	-26.00	20230329	29850	14.41	20231024	46150	-26.00	20230329	29850	14.41	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
73	20231218	090556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34050	150	2	0.44	11147650	327	4.15	34200	34200	34000	44050	23750	33900	34090.67	6.19	0	-17	34300	34100	33750	33550	33200	34200	33650	30	10150	500	25080	50	1	5926779	2018	6.67	1.19	12	0.01	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	46150	-26.22	20230329	29850	14.07	20231024	46150	-26.22	20230329	29850	14.07	20231024	0.86	N	067280	500	29 억	366781	N	N	0	N	N
74	20231215	160558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	550	2	1.65	265321650	7865	147.06	33500	33950	33400	43350	23350	33350	33734.48	6.19	0	-641	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	2009	6.64	1.19	12	0.13	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	46150	-26.54	20230329	29850	13.57	20231024	46150	-26.54	20230329	29850	13.57	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
75	20231215	150600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33600	250	2	0.75	254953450	7557	141.31	33500	33950	33400	43350	23350	33350	33737.39	6.19	0	-601	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	1991	6.58	1.18	12	0.13	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	46150	-27.19	20230329	29850	12.56	20231024	46150	-27.19	20230329	29850	12.56	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
76	20231215	140600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	500	2	1.50	210681850	6244	116.75	33500	33950	33400	43350	23350	33350	33741.49	6.19	0	-210	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	2006	6.63	1.19	12	0.11	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	46150	-26.65	20230329	29850	13.40	20231024	46150	-26.65	20230329	29850	13.40	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
77	20231215	130556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	550	2	1.65	188994750	5603	104.77	33500	33950	33400	43350	23350	33350	33730.99	6.19	0	-318	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	2009	6.64	1.19	12	0.09	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	46150	-26.54	20230329	29850	13.57	20231024	46150	-26.54	20230329	29850	13.57	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
78	20231215	120557	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	450	2	1.35	92997450	2767	51.74	33500	33800	33400	43350	23350	33350	33609.49	6.19	0	141	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	2003	6.62	1.18	12	0.05	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
79	20231215	110552	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33600	250	2	0.75	42493950	1268	23.71	33500	33600	33400	43350	23350	33350	33512.58	6.19	0	120	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	1991	6.58	1.18	12	0.02	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	46150	-27.19	20230329	29850	12.56	20231024	46150	-27.19	20230329	29850	12.56	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
80	20231215	100558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33550	200	2	0.60	20000800	597	11.16	33500	33550	33400	43350	23350	33350	33502.18	6.19	0	-42	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	1988	6.57	1.18	12	0.01	5106.00	28530.00	46150	20230329	-27.30	29850	20231024	12.40	46150	-27.30	20230329	29850	12.40	20231024	46150	-27.30	20230329	29850	12.40	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
81	20231215	090558	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33500	150	2	0.45	804000	24	0.45	33500	33500	33500	43350	23350	33350	33500.00	6.19	0	0	34083	33716	33333	32966	32583	33525	32775	30	10000	500	24670	50	1	5926779	1985	6.56	1.17	12	0.00	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.86	N	067280	500	29 억	366913	N	N	19	N	N
82	20231214	160555	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33350	50	2	0.15	177623500	5348	121.16	33700	33700	32950	43250	23350	33300	33213.07	6.19	0	-85	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1977	6.53	1.17	12	0.09	5106.00	28530.00	46150	20230329	-27.74	29850	20231024	11.73	46150	-27.74	20230329	29850	11.73	20231024	46150	-27.74	20230329	29850	11.73	20231024	0.89	N	067280	500	29 억	366998	N	N	19	N	N
83	20231214	150616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33400	100	2	0.30	160145700	4824	109.29	33700	33700	32950	43250	23350	33300	33197.70	6.19	0	-60	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1980	6.54	1.17	12	0.08	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	46150	-27.63	20230329	29850	11.89	20231024	46150	-27.63	20230329	29850	11.89	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
84	20231214	140602	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	150	2	0.45	141357000	4260	96.51	33700	33700	32950	43250	23350	33300	33182.39	6.19	0	-84	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1983	6.55	1.17	12	0.07	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	46150	-27.52	20230329	29850	12.06	20231024	46150	-27.52	20230329	29850	12.06	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
85	20231214	130611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33450	150	2	0.45	135973100	4099	92.86	33700	33700	32950	43250	23350	33300	33172.26	6.19	0	-72	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1983	6.55	1.17	12	0.07	5106.00	28530.00	46150	20230329	-27.52	29850	20231024	12.06	46150	-27.52	20230329	29850	12.06	20231024	46150	-27.52	20230329	29850	12.06	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
86	20231214	120622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33200	-100	5	-0.30	127209800	3835	86.88	33700	33700	32950	43250	23350	33300	33170.74	6.19	0	-100	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1968	6.50	1.16	12	0.06	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
87	20231214	110556	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	0	3	0.00	118162850	3563	80.72	33700	33700	32950	43250	23350	33300	33163.86	6.19	0	-117	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1974	6.52	1.17	12	0.06	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
88	20231214	100550	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33200	-100	5	-0.30	31701700	952	21.57	33700	33700	33150	43250	23350	33300	33300.11	6.19	0	-101	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1968	6.50	1.16	12	0.02	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
89	20231214	090530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33650	350	2	1.05	741350	22	0.50	33700	33700	33650	43250	23350	33300	33697.73	6.19	0	-1	34366	33832	33466	32932	32566	33650	32750	30	9950	500	24640	50	1	5926779	1994	6.59	1.18	12	0.00	5106.00	28530.00	46150	20230329	-27.09	29850	20231024	12.73	46150	-27.09	20230329	29850	12.73	20231024	46150	-27.09	20230329	29850	12.73	20231024	0.89	N	067280	500	29 억	366998	N	N	1	N	N
90	20231213	160554	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	-550	5	-1.62	147865550	4414	48.15	34000	34000	33100	44000	23700	33850	33499.22	6.21	0	-1123	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	1974	6.52	1.17	12	0.07	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.88	N	067280	500	29 억	368121	N	N	1	N	N
91	20231213	150606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33500	-350	5	-1.03	134524250	4014	43.79	34000	34000	33100	44000	23700	33850	33513.76	6.21	0	-1003	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	1985	6.56	1.17	12	0.07	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
92	20231213	140606	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33600	-250	5	-0.74	112795900	3364	36.70	34000	34000	33100	44000	23700	33850	33530.29	6.21	0	-647	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	1991	6.58	1.18	12	0.06	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	46150	-27.19	20230329	29850	12.56	20231024	46150	-27.19	20230329	29850	12.56	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
93	20231213	130605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33650	-200	5	-0.59	111451600	3324	36.26	34000	34000	33100	44000	23700	33850	33529.36	6.21	0	-624	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	1994	6.59	1.18	12	0.06	5106.00	28530.00	46150	20230329	-27.09	29850	20231024	12.73	46150	-27.09	20230329	29850	12.73	20231024	46150	-27.09	20230329	29850	12.73	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
94	20231213	120603	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33600	-250	5	-0.74	106138450	3166	34.54	34000	34000	33100	44000	23700	33850	33524.46	6.21	0	-519	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	1991	6.58	1.18	12	0.05	5106.00	28530.00	46150	20230329	-27.19	29850	20231024	12.56	46150	-27.19	20230329	29850	12.56	20231024	46150	-27.19	20230329	29850	12.56	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
95	20231213	110605	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-50	5	-0.15	93297300	2784	30.37	34000	34000	33100	44000	23700	33850	33511.96	6.21	0	-476	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	2003	6.62	1.18	12	0.05	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
96	20231213	100609	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33750	-100	5	-0.30	77439100	2312	25.22	34000	34000	33100	44000	23700	33850	33494.42	6.21	0	-488	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	2000	6.61	1.18	12	0.04	5106.00	28530.00	46150	20230329	-26.87	29850	20231024	13.07	46150	-26.87	20230329	29850	13.07	20231024	46150	-26.87	20230329	29850	13.07	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
97	20231213	090600	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	100	2	0.30	4031000	119	1.30	34000	34000	33700	44000	23700	33850	33873.95	6.21	0	-98	34883	34366	33983	33466	33083	34175	33275	30	10150	500	25040	50	1	5926779	2012	6.65	1.19	12	0.00	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	46150	-26.44	20230329	29850	13.74	20231024	46150	-26.44	20230329	29850	13.74	20231024	0.88	N	067280	500	29 억	368121	N	N	2	N	N
98	20231212	160540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	-500	5	-1.46	310380800	9166	88.58	34450	34500	33600	44650	24050	34350	33862.19	6.22	0	-703	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2006	6.63	1.19	12	0.15	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	46150	-26.65	20230329	29850	13.40	20231024	46150	-26.65	20230329	29850	13.40	20231024	0.90	N	067280	500	29 억	368820	N	N	2	N	N
99	20231212	150546	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	-500	5	-1.46	292134050	8626	83.36	34450	34500	33600	44650	24050	34350	33866.69	6.22	0	-613	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2006	6.63	1.19	12	0.15	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	46150	-26.65	20230329	29850	13.40	20231024	46150	-26.65	20230329	29850	13.40	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
100	20231212	140520	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33700	-650	5	-1.89	251904200	7432	71.82	34450	34500	33650	44650	24050	34350	33894.54	6.22	0	-391	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	1997	6.60	1.18	12	0.13	5106.00	28530.00	46150	20230329	-26.98	29850	20231024	12.90	46150	-26.98	20230329	29850	12.90	20231024	46150	-26.98	20230329	29850	12.90	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
101	20231212	130517	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-550	5	-1.60	232118900	6846	66.16	34450	34500	33650	44650	24050	34350	33905.77	6.22	0	-251	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2003	6.62	1.18	12	0.12	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
102	20231212	120516	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	-550	5	-1.60	217965900	6426	62.10	34450	34500	33650	44650	24050	34350	33919.37	6.22	0	-294	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2003	6.62	1.18	12	0.11	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
103	20231212	110523	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	-500	5	-1.46	190749050	5620	54.31	34450	34500	33700	44650	24050	34350	33941.11	6.22	0	-310	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2006	6.63	1.19	12	0.09	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	46150	-26.65	20230329	29850	13.40	20231024	46150	-26.65	20230329	29850	13.40	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
104	20231212	100543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33900	-450	5	-1.31	104396750	3066	29.63	34450	34500	33800	44650	24050	34350	34049.82	6.22	0	-328	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2009	6.64	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.54	29850	20231024	13.57	46150	-26.54	20230329	29850	13.57	20231024	46150	-26.54	20230329	29850	13.57	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
105	20231212	090541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34350	0	3	0.00	10099350	294	2.84	34450	34450	34250	44650	24050	34350	34351.53	6.22	0	-231	34850	34600	34200	33950	33550	34725	34075	30	10300	500	25410	50	1	5926779	2036	6.73	1.20	12	0.00	5106.00	28530.00	46150	20230329	-25.57	29850	20231024	15.08	46150	-25.57	20230329	29850	15.08	20231024	46150	-25.57	20230329	29850	15.08	20231024	0.90	N	067280	500	29 억	368820	N	N	5	N	N
106	20231211	160544	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34350	300	2	0.88	353152750	10328	75.28	34100	34450	33800	44250	23850	34050	34193.57	6.28	1274	-2055	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2036	6.73	1.20	12	0.17	5106.00	28530.00	46150	20230329	-25.57	29850	20231024	15.08	46150	-25.57	20230329	29850	15.08	20231024	46150	-25.57	20230329	29850	15.08	20231024	0.93	N	067280	500	29 억	372188	N	N	5	N	N
107	20231211	150541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34400	350	2	1.03	337825750	9882	72.03	34100	34450	33800	44250	23850	34050	34185.97	6.28	1274	-2012	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2039	6.74	1.21	12	0.17	5106.00	28530.00	46150	20230329	-25.46	29850	20231024	15.24	46150	-25.46	20230329	29850	15.24	20231024	46150	-25.46	20230329	29850	15.24	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
108	20231211	140541	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34250	200	2	0.59	317789950	9299	67.78	34100	34450	33800	44250	23850	34050	34174.64	6.28	1274	-1949	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2030	6.71	1.20	12	0.16	5106.00	28530.00	46150	20230329	-25.79	29850	20231024	14.74	46150	-25.79	20230329	29850	14.74	20231024	46150	-25.79	20230329	29850	14.74	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
109	20231211	130543	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34250	200	2	0.59	220166150	6453	47.03	34100	34400	33800	44250	23850	34050	34118.42	6.28	1274	-1780	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2030	6.71	1.20	12	0.11	5106.00	28530.00	46150	20230329	-25.79	29850	20231024	14.74	46150	-25.79	20230329	29850	14.74	20231024	46150	-25.79	20230329	29850	14.74	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
110	20231211	120542	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	100	2	0.29	191843000	5623	40.98	34100	34400	33800	44250	23850	34050	34117.55	6.28	1274	-1549	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2024	6.69	1.20	12	0.09	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	46150	-26.00	20230329	29850	14.41	20231024	46150	-26.00	20230329	29850	14.41	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
111	20231211	110540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34200	150	2	0.44	153480950	4502	32.81	34100	34400	33800	44250	23850	34050	34091.73	6.28	1274	-1315	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2027	6.70	1.20	12	0.08	5106.00	28530.00	46150	20230329	-25.89	29850	20231024	14.57	46150	-25.89	20230329	29850	14.57	20231024	46150	-25.89	20230329	29850	14.57	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
112	20231211	100540	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34000	-50	5	-0.15	102846800	3018	22.00	34100	34400	33800	44250	23850	34050	34077.80	6.28	1274	-1267	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2015	6.66	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	46150	-26.33	20230329	29850	13.90	20231024	46150	-26.33	20230329	29850	13.90	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
113	20231211	090537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34300	250	2	0.73	11830250	346	2.52	34100	34400	34100	44250	23850	34050	34191.47	6.28	1274	-53	35150	34600	34000	33450	32850	34875	33725	30	10200	500	25190	50	1	5926779	2033	6.72	1.20	12	0.01	5106.00	28530.00	46150	20230329	-25.68	29850	20231024	14.91	46150	-25.68	20230329	29850	14.91	20231024	46150	-25.68	20230329	29850	14.91	20231024	0.93	N	067280	500	29 억	372188	N	N	23	N	N
114	20231208	160534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34050	550	2	1.64	467287900	13705	71.77	33550	34550	33400	43550	23450	33500	34096.47	6.28	0	-1279	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2018	6.67	1.19	12	0.23	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	46150	-26.22	20230329	29850	14.07	20231024	46150	-26.22	20230329	29850	14.07	20231024	0.94	N	067280	500	29 억	372188	N	N	23	N	N
115	20231208	150535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34050	550	2	1.64	449444000	13181	69.03	33550	34550	33400	43550	23450	33500	34097.87	6.28	0	-1244	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2018	6.67	1.19	12	0.22	5106.00	28530.00	46150	20230329	-26.22	29850	20231024	14.07	46150	-26.22	20230329	29850	14.07	20231024	46150	-26.22	20230329	29850	14.07	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
116	20231208	140535	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	650	2	1.94	397031300	11644	60.98	33550	34550	33400	43550	23450	33500	34097.50	6.28	0	-1185	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2024	6.69	1.20	12	0.20	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	46150	-26.00	20230329	29850	14.41	20231024	46150	-26.00	20230329	29850	14.41	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
117	20231208	130534	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34100	600	2	1.79	361562400	10602	55.52	33550	34550	33400	43550	23450	33500	34103.23	6.28	0	-1139	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2021	6.68	1.20	12	0.18	5106.00	28530.00	46150	20230329	-26.11	29850	20231024	14.24	46150	-26.11	20230329	29850	14.24	20231024	46150	-26.11	20230329	29850	14.24	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
118	20231208	120531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33950	450	2	1.34	354757600	10402	54.47	33550	34550	33400	43550	23450	33500	34104.75	6.28	0	-1117	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2012	6.65	1.19	12	0.18	5106.00	28530.00	46150	20230329	-26.44	29850	20231024	13.74	46150	-26.44	20230329	29850	13.74	20231024	46150	-26.44	20230329	29850	13.74	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
119	20231208	110530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34150	650	2	1.94	301141850	8826	46.22	33550	34550	33400	43550	23450	33500	34119.86	6.28	0	-1028	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2024	6.69	1.20	12	0.15	5106.00	28530.00	46150	20230329	-26.00	29850	20231024	14.41	46150	-26.00	20230329	29850	14.41	20231024	46150	-26.00	20230329	29850	14.41	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
120	20231208	100537	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34250	750	2	2.24	253341900	7428	38.90	33550	34550	33400	43550	23450	33500	34106.34	6.28	0	-994	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2030	6.71	1.20	12	0.13	5106.00	28530.00	46150	20230329	-25.79	29850	20231024	14.74	46150	-25.79	20230329	29850	14.74	20231024	46150	-25.79	20230329	29850	14.74	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
121	20231208	090529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	34000	500	2	1.49	99517250	2934	15.37	33550	34100	33400	43550	23450	33500	33918.63	6.28	0	-284	34500	34000	33500	33000	32500	34250	33250	30	10050	500	24790	50	1	5926779	2015	6.66	1.19	12	0.05	5106.00	28530.00	46150	20230329	-26.33	29850	20231024	13.90	46150	-26.33	20230329	29850	13.90	20231024	46150	-26.33	20230329	29850	13.90	20231024	0.94	N	067280	500	29 억	372188	N	N	3	N	N
122	20231207	160531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33500	350	2	1.06	640072550	19031	214.55	33200	34000	33000	43050	23250	33150	33633.15	6.26	0	392	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	1985	6.56	1.17	12	0.32	5106.00	28530.00	46150	20230329	-27.41	29850	20231024	12.23	46150	-27.41	20230329	29850	12.23	20231024	46150	-27.41	20230329	29850	12.23	20231024	0.91	N	067280	500	29 억	371202	N	N	3	N	N
123	20231207	150532	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33300	150	2	0.45	608622200	18090	203.95	33200	34000	33000	43050	23250	33150	33644.12	6.26	0	404	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	1974	6.52	1.17	12	0.31	5106.00	28530.00	46150	20230329	-27.84	29850	20231024	11.56	46150	-27.84	20230329	29850	11.56	20231024	46150	-27.84	20230329	29850	11.56	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
124	20231207	140529	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	650	2	1.96	526825950	15642	176.35	33200	34000	33000	43050	23250	33150	33680.22	6.26	0	574	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	2003	6.62	1.18	12	0.26	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
125	20231207	130530	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	650	2	1.96	485469200	14413	162.49	33200	34000	33000	43050	23250	33150	33682.73	6.26	0	695	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	2003	6.62	1.18	12	0.24	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
126	20231207	120531	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33850	700	2	2.11	437956450	13007	146.64	33200	34000	33000	43050	23250	33150	33670.83	6.26	0	939	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	2006	6.63	1.19	12	0.22	5106.00	28530.00	46150	20230329	-26.65	29850	20231024	13.40	46150	-26.65	20230329	29850	13.40	20231024	46150	-26.65	20230329	29850	13.40	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
127	20231207	110528	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33800	650	2	1.96	258125600	7699	86.80	33200	33900	33000	43050	23250	33150	33527.16	6.26	0	601	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	2003	6.62	1.18	12	0.13	5106.00	28530.00	46150	20230329	-26.76	29850	20231024	13.23	46150	-26.76	20230329	29850	13.23	20231024	46150	-26.76	20230329	29850	13.23	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
128	20231207	100527	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33400	250	2	0.75	113381900	3400	38.33	33200	33500	33000	43050	23250	33150	33347.62	6.26	0	469	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	1980	6.54	1.17	12	0.06	5106.00	28530.00	46150	20230329	-27.63	29850	20231024	11.89	46150	-27.63	20230329	29850	11.89	20231024	46150	-27.63	20230329	29850	11.89	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
129	20231207	090533	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	33150	0	3	0.00	8656500	262	2.95	33200	33250	33000	43050	23250	33150	33040.08	6.26	0	-4	33950	33550	32800	32400	31650	33750	32600	30	9900	500	24530	50	1	5926779	1965	6.49	1.16	12	0.00	5106.00	28530.00	46150	20230329	-28.17	29850	20231024	11.06	46150	-28.17	20230329	29850	11.06	20231024	46150	-28.17	20230329	29850	11.06	20231024	0.91	N	067280	500	29 억	371202	N	N	5	N	N
130	20231206	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33150	750	2	2.31	290284750	8858	199.41	32550	33200	32050	42100	22700	32400	32770.70	6.24	0	1405	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1965	6.49	1.16	12	0.15	5106.00	28530.00	46150	20230329	-28.17	29850	20231024	11.06	46150	-28.17	20230329	29850	11.06	20231024	46150	-28.17	20230329	29850	11.06	20231024	0.92	N	067280	500	29 억	369805	N	N	5	N	N
131	20231206	150532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33200	800	2	2.47	282033250	8609	193.81	32550	33200	32050	42100	22700	32400	32760.28	6.24	0	1375	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1968	6.50	1.16	12	0.15	5106.00	28530.00	46150	20230329	-28.06	29850	20231024	11.22	46150	-28.06	20230329	29850	11.22	20231024	46150	-28.06	20230329	29850	11.22	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
132	20231206	140530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	33000	600	2	1.85	217961050	6675	150.27	32550	33100	32050	42100	22700	32400	32653.34	6.24	0	1306	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1956	6.46	1.16	12	0.11	5106.00	28530.00	46150	20230329	-28.49	29850	20231024	10.55	46150	-28.49	20230329	29850	10.55	20231024	46150	-28.49	20230329	29850	10.55	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
133	20231206	130525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32700	300	2	0.93	116637650	3594	80.91	32550	32700	32050	42100	22700	32400	32453.44	6.24	0	839	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1938	6.40	1.15	12	0.06	5106.00	28530.00	46150	20230329	-29.14	29850	20231024	9.55	46150	-29.14	20230329	29850	9.55	20231024	46150	-29.14	20230329	29850	9.55	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
134	20231206	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32650	250	2	0.77	106053500	3270	73.62	32550	32700	32050	42100	22700	32400	32432.26	6.24	0	559	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1935	6.39	1.14	12	0.06	5106.00	28530.00	46150	20230329	-29.25	29850	20231024	9.38	46150	-29.25	20230329	29850	9.38	20231024	46150	-29.25	20230329	29850	9.38	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
135	20231206	110532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	150	2	0.46	55208850	1706	38.41	32550	32550	32050	42100	22700	32400	32361.58	6.24	0	63	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1929	6.37	1.14	12	0.03	5106.00	28530.00	46150	20230329	-29.47	29850	20231024	9.05	46150	-29.47	20230329	29850	9.05	20231024	46150	-29.47	20230329	29850	9.05	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
136	20231206	100528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	150	2	0.46	39749400	1230	27.69	32550	32550	32050	42100	22700	32400	32316.59	6.24	0	12	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1929	6.37	1.14	12	0.02	5106.00	28530.00	46150	20230329	-29.47	29850	20231024	9.05	46150	-29.47	20230329	29850	9.05	20231024	46150	-29.47	20230329	29850	9.05	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
137	20231206	090527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	150	2	0.46	325500	10	0.23	32550	32550	32550	42100	22700	32400	32550.00	6.24	0	0	32866	32632	32316	32082	31766	32475	31925	30	9700	500	23970	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	29850	20231024	9.05	46150	-29.47	20230329	29850	9.05	20231024	46150	-29.47	20230329	29850	9.05	20231024	0.92	N	067280	500	29 억	369805	N	N	4	N	N
138	20231205	160529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32400	-100	5	-0.31	142670500	4438	118.03	32500	32550	32000	42250	22750	32500	32147.48	6.23	0	812	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1920	6.35	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.79	29850	20231024	8.54	46150	-29.79	20230329	29850	8.54	20231024	46150	-29.79	20230329	29850	8.54	20231024	0.92	N	067280	500	29 억	368994	N	N	4	N	N
139	20231205	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32350	-150	5	-0.46	140275300	4364	116.06	32500	32550	32000	42250	22750	32500	32143.74	6.23	0	830	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1917	6.34	1.13	12	0.07	5106.00	28530.00	46150	20230329	-29.90	29850	20231024	8.38	46150	-29.90	20230329	29850	8.38	20231024	46150	-29.90	20230329	29850	8.38	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
140	20231205	140528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32400	-100	5	-0.31	134614550	4189	111.41	32500	32550	32000	42250	22750	32500	32135.25	6.23	0	819	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1920	6.35	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.79	29850	20231024	8.54	46150	-29.79	20230329	29850	8.54	20231024	46150	-29.79	20230329	29850	8.54	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
141	20231205	130527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32450	-50	5	-0.15	132733900	4131	109.87	32500	32550	32000	42250	22750	32500	32131.18	6.23	0	819	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1923	6.36	1.14	12	0.07	5106.00	28530.00	46150	20230329	-29.69	29850	20231024	8.71	46150	-29.69	20230329	29850	8.71	20231024	46150	-29.69	20230329	29850	8.71	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
142	20231205	120523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32350	-150	5	-0.46	124569650	3879	103.16	32500	32550	32000	42250	22750	32500	32113.86	6.23	0	798	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1917	6.34	1.13	12	0.07	5106.00	28530.00	46150	20230329	-29.90	29850	20231024	8.38	46150	-29.90	20230329	29850	8.38	20231024	46150	-29.90	20230329	29850	8.38	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
143	20231205	110524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32400	-100	5	-0.31	121300900	3778	100.48	32500	32550	32000	42250	22750	32500	32107.17	6.23	0	795	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1920	6.35	1.14	12	0.06	5106.00	28530.00	46150	20230329	-29.79	29850	20231024	8.54	46150	-29.79	20230329	29850	8.54	20231024	46150	-29.79	20230329	29850	8.54	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
144	20231205	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32250	-250	5	-0.77	115549150	3600	95.74	32500	32550	32000	42250	22750	32500	32096.99	6.23	0	734	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1911	6.32	1.13	12	0.06	5106.00	28530.00	46150	20230329	-30.12	29850	20231024	8.04	46150	-30.12	20230329	29850	8.04	20231024	46150	-30.12	20230329	29850	8.04	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
145	20231205	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32550	50	2	0.15	1040300	32	0.85	32500	32550	32500	42250	22750	32500	32509.38	6.23	0	3	32966	32732	32266	32032	31566	32850	32150	30	9750	500	24050	50	1	5926779	1929	6.37	1.14	12	0.00	5106.00	28530.00	46150	20230329	-29.47	29850	20231024	9.05	46150	-29.47	20230329	29850	9.05	20231024	46150	-29.47	20230329	29850	9.05	20231024	0.92	N	067280	500	29 억	368994	N	N	6	N	N
146	20231204	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32500	400	2	1.25	121214850	3760	61.16	32300	32500	31800	41700	22500	32100	32237.92	6.23	0	-111	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1926	6.37	1.14	12	0.06	5106.00	28530.00	46150	20230329	-29.58	29850	20231024	8.88	46150	-29.58	20230329	29850	8.88	20231024	46150	-29.58	20230329	29850	8.88	20231024	0.92	N	067280	500	29 억	369105	N	N	6	N	N
147	20231204	150525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32400	300	2	0.93	98945650	3074	50.00	32300	32400	31800	41700	22500	32100	32187.91	6.23	0	-103	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1920	6.35	1.14	12	0.05	5106.00	28530.00	46150	20230329	-29.79	29850	20231024	8.54	46150	-29.79	20230329	29850	8.54	20231024	46150	-29.79	20230329	29850	8.54	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
148	20231204	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	100	2	0.31	60833150	1895	30.82	32300	32300	31800	41700	22500	32100	32101.93	6.23	0	-132	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1908	6.31	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.23	29850	20231024	7.87	46150	-30.23	20230329	29850	7.87	20231024	46150	-30.23	20230329	29850	7.87	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
149	20231204	130520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	200	2	0.62	49912400	1556	25.31	32300	32300	31800	41700	22500	32100	32077.38	6.23	0	-8	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1914	6.33	1.13	12	0.03	5106.00	28530.00	46150	20230329	-30.01	29850	20231024	8.21	46150	-30.01	20230329	29850	8.21	20231024	46150	-30.01	20230329	29850	8.21	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
150	20231204	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	0	3	0.00	37980300	1186	19.29	32300	32300	31800	41700	22500	32100	32023.86	6.23	0	-8	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1902	6.29	1.13	12	0.02	5106.00	28530.00	46150	20230329	-30.44	29850	20231024	7.54	46150	-30.44	20230329	29850	7.54	20231024	46150	-30.44	20230329	29850	7.54	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
151	20231204	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32050	-50	5	-0.16	27328950	854	13.89	32300	32300	31800	41700	22500	32100	32001.11	6.23	0	2	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1900	6.28	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.55	29850	20231024	7.37	46150	-30.55	20230329	29850	7.37	20231024	46150	-30.55	20230329	29850	7.37	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
152	20231204	100521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32050	-50	5	-0.16	23392600	731	11.89	32300	32300	31800	41700	22500	32100	32000.82	6.23	0	2	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1900	6.28	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.55	29850	20231024	7.37	46150	-30.55	20230329	29850	7.37	20231024	46150	-30.55	20230329	29850	7.37	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
153	20231204	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32300	200	2	0.62	3714200	115	1.87	32300	32300	32250	41700	22500	32100	32297.39	6.23	0	0	32566	32332	32016	31782	31466	32450	31900	30	9600	500	23750	50	1	5926779	1914	6.33	1.13	12	0.00	5106.00	28530.00	46150	20230329	-30.01	29850	20231024	8.21	46150	-30.01	20230329	29850	8.21	20231024	46150	-30.01	20230329	29850	8.21	20231024	0.92	N	067280	500	29 억	369105	N	N	9	N	N
154	20231201	160521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	100	2	0.31	197074250	6148	426.94	32000	32250	31700	41600	22400	32000	32054.97	6.21	0	786	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1902	6.29	1.13	12	0.10	5106.00	28530.00	46150	20230329	-30.44	29850	20231024	7.54	46150	-30.44	20230329	29850	7.54	20231024	46150	-30.44	20230329	29850	7.54	20231024	0.92	N	067280	500	29 억	368319	N	N	9	N	N
155	20231201	150520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	200	2	0.62	178162700	5559	386.04	32000	32250	31700	41600	22400	32000	32049.42	6.21	0	774	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1908	6.31	1.13	12	0.09	5106.00	28530.00	46150	20230329	-30.23	29850	20231024	7.87	46150	-30.23	20230329	29850	7.87	20231024	46150	-30.23	20230329	29850	7.87	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N
156	20231201	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32150	150	2	0.47	167333650	5222	362.64	32000	32250	31700	41600	22400	32000	32043.98	6.21	0	773	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1905	6.30	1.13	12	0.09	5106.00	28530.00	46150	20230329	-30.34	29850	20231024	7.71	46150	-30.34	20230329	29850	7.71	20231024	46150	-30.34	20230329	29850	7.71	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N
157	20231201	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32100	100	2	0.31	85911150	2683	186.32	32000	32250	31700	41600	22400	32000	32020.56	6.21	0	337	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1902	6.29	1.13	12	0.05	5106.00	28530.00	46150	20230329	-30.44	29850	20231024	7.54	46150	-30.44	20230329	29850	7.54	20231024	46150	-30.44	20230329	29850	7.54	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N
158	20231201	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32200	200	2	0.62	77974700	2436	169.17	32000	32250	31700	41600	22400	32000	32009.32	6.21	0	197	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1908	6.31	1.13	12	0.04	5106.00	28530.00	46150	20230329	-30.23	29850	20231024	7.87	46150	-30.23	20230329	29850	7.87	20231024	46150	-30.23	20230329	29850	7.87	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N
159	20231201	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31850	-150	5	-0.47	21669350	681	47.29	32000	32000	31700	41600	22400	32000	31819.90	6.21	0	52	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1888	6.24	1.12	12	0.01	5106.00	28530.00	46150	20230329	-30.99	29850	20231024	6.70	46150	-30.99	20230329	29850	6.70	20231024	46150	-30.99	20230329	29850	6.70	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N
160	20231201	100524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	31850	-150	5	-0.47	8486200	267	18.54	32000	32000	31700	41600	22400	32000	31783.52	6.21	0	-130	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1888	6.24	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.99	29850	20231024	6.70	46150	-30.99	20230329	29850	6.70	20231024	46150	-30.99	20230329	29850	6.70	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N
161	20231201	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	32000	0	3	0.00	544000	17	1.18	32000	32000	32000	41600	22400	32000	32000.00	6.21	0	0	32400	32200	31950	31750	31500	32075	31625	30	9600	500	23680	50	1	5926779	1897	6.27	1.12	12	0.00	5106.00	28530.00	46150	20230329	-30.66	29850	20231024	7.20	46150	-30.66	20230329	29850	7.20	20231024	46150	-30.66	20230329	29850	7.20	20231024	0.92	N	067280	500	29 억	368319	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History