KissMeData/042420/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
3	20231229	150519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
4	20231229	140519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
5	20231229	130519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
6	20231229	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
7	20231229	110459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
8	20231229	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
9	20231229	090504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	553779400	21715	72.43	25150	25650	25150	32600	17600	25100	25497.69	2.68	-7777	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	237427	N	N	0	N	N
10	20231228	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	539933550	21176	70.63	25150	25650	25150	32600	17600	25100	25497.69	2.77	0	-6879	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.24	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
11	20231228	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	450	2	1.79	478838050	18773	62.61	25150	25650	25150	32600	17600	25100	25506.74	2.77	0	-6587	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2263	-3.21	0.60	12	0.21	-7948.00	42699.00	34500	20230308	-25.94	19100	20231020	33.77	34500	-25.94	20230308	19100	33.77	20231020	34500	-25.94	20230308	19100	33.77	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
12	20231228	140458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	400	2	1.59	364443300	14295	47.68	25150	25650	25150	32600	17600	25100	25494.46	2.77	0	-5528	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2259	-3.21	0.60	12	0.16	-7948.00	42699.00	34500	20230308	-26.09	19100	20231020	33.51	34500	-26.09	20230308	19100	33.51	20231020	34500	-26.09	20230308	19100	33.51	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
13	20231228	130459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	450	2	1.79	291085600	11415	38.07	25150	25650	25150	32600	17600	25100	25500.27	2.77	0	-4171	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2263	-3.21	0.60	12	0.13	-7948.00	42699.00	34500	20230308	-25.94	19100	20231020	33.77	34500	-25.94	20230308	19100	33.77	20231020	34500	-25.94	20230308	19100	33.77	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
14	20231228	120501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	450	2	1.79	265338700	10406	34.71	25150	25650	25150	32600	17600	25100	25498.63	2.77	0	-4374	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2263	-3.21	0.60	12	0.12	-7948.00	42699.00	34500	20230308	-25.94	19100	20231020	33.77	34500	-25.94	20230308	19100	33.77	20231020	34500	-25.94	20230308	19100	33.77	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
15	20231228	110500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25550	450	2	1.79	205161700	8049	26.85	25150	25650	25150	32600	17600	25100	25489.09	2.77	0	-2995	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2263	-3.21	0.60	12	0.09	-7948.00	42699.00	34500	20230308	-25.94	19100	20231020	33.77	34500	-25.94	20230308	19100	33.77	20231020	34500	-25.94	20230308	19100	33.77	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
16	20231228	100458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25450	350	2	1.39	154344350	6062	20.22	25150	25650	25150	32600	17600	25100	25460.96	2.77	0	-2765	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2254	-3.20	0.60	12	0.07	-7948.00	42699.00	34500	20230308	-26.23	19100	20231020	33.25	34500	-26.23	20230308	19100	33.25	20231020	34500	-26.23	20230308	19100	33.25	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
17	20231228	090458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25400	300	2	1.20	21259500	839	2.80	25150	25400	25150	32600	17600	25100	25339.09	2.77	0	-364	25766	25432	25116	24782	24466	25425	24775	47	7500	500	17570	50	1	8856866	2250	-3.20	0.59	12	0.01	-7948.00	42699.00	34500	20230308	-26.38	19100	20231020	32.98	34500	-26.38	20230308	19100	32.98	20231020	34500	-26.38	20230308	19100	32.98	20231020	1.47	N	042420	500	46 억	245204	N	N	0	N	N
18	20231227	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25100	50	2	0.20	742100500	29638	111.24	25100	25450	24800	32550	17550	25050	25038.81	2.66	0	9293	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2223	-3.16	0.59	12	0.33	-7948.00	42699.00	34500	20230308	-27.25	19100	20231020	31.41	34500	-27.25	20230308	19100	31.41	20231020	34500	-27.25	20230308	19100	31.41	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
19	20231227	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	0	3	0.00	653362150	26101	97.97	25100	25450	24800	32550	17550	25050	25032.07	2.66	0	9146	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2219	-3.15	0.59	12	0.29	-7948.00	42699.00	34500	20230308	-27.39	19100	20231020	31.15	34500	-27.39	20230308	19100	31.15	20231020	34500	-27.39	20230308	19100	31.15	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
20	20231227	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	300	2	1.20	541868200	21669	81.33	25100	25450	24800	32550	17550	25050	25006.61	2.66	0	10740	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2245	-3.19	0.59	12	0.24	-7948.00	42699.00	34500	20230308	-26.52	19100	20231020	32.72	34500	-26.52	20230308	19100	32.72	20231020	34500	-26.52	20230308	19100	32.72	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
21	20231227	130455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	300	2	1.20	499435200	19993	75.04	25100	25450	24800	32550	17550	25050	24980.50	2.66	0	10997	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2245	-3.19	0.59	12	0.23	-7948.00	42699.00	34500	20230308	-26.52	19100	20231020	32.72	34500	-26.52	20230308	19100	32.72	20231020	34500	-26.52	20230308	19100	32.72	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
22	20231227	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	150	2	0.60	421896500	16921	63.51	25100	25450	24800	32550	17550	25050	24933.31	2.66	0	10891	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2232	-3.17	0.59	12	0.19	-7948.00	42699.00	34500	20230308	-26.96	19100	20231020	31.94	34500	-26.96	20230308	19100	31.94	20231020	34500	-26.96	20230308	19100	31.94	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
23	20231227	110459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	150	2	0.60	390495050	15674	58.83	25100	25450	24800	32550	17550	25050	24913.55	2.66	0	10273	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2232	-3.17	0.59	12	0.18	-7948.00	42699.00	34500	20230308	-26.96	19100	20231020	31.94	34500	-26.96	20230308	19100	31.94	20231020	34500	-26.96	20230308	19100	31.94	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
24	20231227	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24800	-250	5	-1.00	342296550	13754	51.62	25100	25450	24800	32550	17550	25050	24887.05	2.66	0	9224	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2197	-3.12	0.58	12	0.16	-7948.00	42699.00	34500	20230308	-28.12	19100	20231020	29.84	34500	-28.12	20230308	19100	29.84	20231020	34500	-28.12	20230308	19100	29.84	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
25	20231227	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25300	250	2	1.00	4348300	173	0.65	25100	25300	25100	32550	17550	25050	25134.68	2.66	0	10	26183	25616	25283	24716	24383	25450	24550	47	7500	500	17530	50	1	8856866	2241	-3.18	0.59	12	0.00	-7948.00	42699.00	34500	20230308	-26.67	19100	20231020	32.46	34500	-26.67	20230308	19100	32.46	20231020	34500	-26.67	20230308	19100	32.46	20231020	1.52	N	042420	500	46 억	235913	N	N	0	N	N
26	20231226	160500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25050	-450	5	-1.76	669986600	26497	45.48	25700	25850	24950	33150	17850	25500	25286.43	2.62	1667	2590	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2219	-3.15	0.59	12	0.30	-7948.00	42699.00	34500	20230308	-27.39	19100	20231020	31.15	34500	-27.39	20230308	19100	31.15	20231020	34500	-27.39	20230308	19100	31.15	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
27	20231226	150458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25250	-250	5	-0.98	598515700	23648	40.59	25700	25850	24950	33150	17850	25500	25309.20	2.62	1667	2267	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2236	-3.18	0.59	12	0.27	-7948.00	42699.00	34500	20230308	-26.81	19100	20231020	32.20	34500	-26.81	20230308	19100	32.20	20231020	34500	-26.81	20230308	19100	32.20	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
28	20231226	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25200	-300	5	-1.18	584280650	23082	39.62	25700	25850	24950	33150	17850	25500	25313.10	2.62	1667	2204	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2232	-3.17	0.59	12	0.26	-7948.00	42699.00	34500	20230308	-26.96	19100	20231020	31.94	34500	-26.96	20230308	19100	31.94	20231020	34500	-26.96	20230308	19100	31.94	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
29	20231226	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25350	-150	5	-0.59	554652800	21906	37.60	25700	25850	24950	33150	17850	25500	25319.51	2.62	1667	1827	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2245	-3.19	0.59	12	0.25	-7948.00	42699.00	34500	20230308	-26.52	19100	20231020	32.72	34500	-26.52	20230308	19100	32.72	20231020	34500	-26.52	20230308	19100	32.72	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
30	20231226	120458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	0	3	0.00	495265050	19566	33.59	25700	25850	24950	33150	17850	25500	25312.34	2.62	1667	3365	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2259	-3.21	0.60	12	0.22	-7948.00	42699.00	34500	20230308	-26.09	19100	20231020	33.51	34500	-26.09	20230308	19100	33.51	20231020	34500	-26.09	20230308	19100	33.51	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
31	20231226	110502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	0	3	0.00	456928400	18059	31.00	25700	25850	24950	33150	17850	25500	25301.76	2.62	1667	3187	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2259	-3.21	0.60	12	0.20	-7948.00	42699.00	34500	20230308	-26.09	19100	20231020	33.51	34500	-26.09	20230308	19100	33.51	20231020	34500	-26.09	20230308	19100	33.51	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
32	20231226	100459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25650	150	2	0.59	406855150	16098	27.63	25700	25850	24950	33150	17850	25500	25273.36	2.62	1667	3639	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2272	-3.23	0.60	12	0.18	-7948.00	42699.00	34500	20230308	-25.65	19100	20231020	34.29	34500	-25.65	20230308	19100	34.29	20231020	34500	-25.65	20230308	19100	34.29	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
33	20231226	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25250	-250	5	-0.98	80219550	3135	5.38	25700	25850	25250	33150	17850	25500	25588.94	2.62	1667	-184	27366	26432	25966	25032	24566	26200	24800	47	7650	500	17850	50	1	8856866	2236	-3.18	0.59	12	0.04	-7948.00	42699.00	34500	20230308	-26.81	19100	20231020	32.20	34500	-26.81	20230308	19100	32.20	20231020	34500	-26.81	20230308	19100	32.20	20231020	1.56	N	042420	500	46 억	232065	N	N	19	N	N
34	20231222	160453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25500	-1400	5	-5.20	1503596200	58036	139.39	26900	26900	25500	34950	18850	26900	25904.69	2.62	1329	-1528	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2259	-3.21	0.60	12	0.66	-7948.00	42699.00	34500	20230308	-26.09	19100	20231020	33.51	34500	-26.09	20230308	19100	33.51	20231020	34500	-26.09	20230308	19100	33.51	20231020	1.53	N	042420	500	46 억	231926	N	N	19	N	N
35	20231222	150453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25700	-1200	5	-4.46	1379172850	53173	127.71	26900	26900	25550	34950	18850	26900	25933.83	2.62	1329	-2124	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2276	-3.23	0.60	12	0.60	-7948.00	42699.00	34500	20230308	-25.51	19100	20231020	34.55	34500	-25.51	20230308	19100	34.55	20231020	34500	-25.51	20230308	19100	34.55	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
36	20231222	140450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-850	5	-3.16	978187150	37592	90.29	26900	26900	25700	34950	18850	26900	26016.45	2.62	1329	666	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2307	-3.28	0.61	12	0.42	-7948.00	42699.00	34500	20230308	-24.49	19100	20231020	36.39	34500	-24.49	20230308	19100	36.39	20231020	34500	-24.49	20230308	19100	36.39	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
37	20231222	130449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26200	-700	5	-2.60	883996400	33993	81.65	26900	26900	25700	34950	18850	26900	25999.95	2.62	1329	1566	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2320	-3.30	0.61	12	0.38	-7948.00	42699.00	34500	20230308	-24.06	19100	20231020	37.17	34500	-24.06	20230308	19100	37.17	20231020	34500	-24.06	20230308	19100	37.17	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
38	20231222	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26050	-850	5	-3.16	834146400	32086	77.06	26900	26900	25700	34950	18850	26900	25991.54	2.62	1329	1404	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2307	-3.28	0.61	12	0.36	-7948.00	42699.00	34500	20230308	-24.49	19100	20231020	36.39	34500	-24.49	20230308	19100	36.39	20231020	34500	-24.49	20230308	19100	36.39	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
39	20231222	110451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25900	-1000	5	-3.72	729316400	28058	67.39	26900	26900	25700	34950	18850	26900	25986.66	2.62	1329	-493	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2294	-3.26	0.61	12	0.32	-7948.00	42699.00	34500	20230308	-24.93	19100	20231020	35.60	34500	-24.93	20230308	19100	35.60	20231020	34500	-24.93	20230308	19100	35.60	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
40	20231222	100449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	25850	-1050	5	-3.90	567458450	21785	52.32	26900	26900	25700	34950	18850	26900	26040.23	2.62	1329	-1939	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2289	-3.25	0.61	12	0.25	-7948.00	42699.00	34500	20230308	-25.07	19100	20231020	35.34	34500	-25.07	20230308	19100	35.34	20231020	34500	-25.07	20230308	19100	35.34	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
41	20231222	090449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26400	-500	5	-1.86	56997250	2134	5.13	26900	26900	26350	34950	18850	26900	26689.37	2.62	1329	-231	27566	27232	26866	26532	26166	27050	26350	47	8050	500	18830	50	1	8856866	2338	-3.32	0.62	12	0.02	-7948.00	42699.00	34500	20230308	-23.48	19100	20231020	38.22	34500	-23.48	20230308	19100	38.22	20231020	34500	-23.48	20230308	19100	38.22	20231020	1.53	N	042420	500	46 억	231926	N	N	0	N	N
42	20231221	160447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-250	5	-0.92	1103399150	41280	62.38	27150	27200	26500	35250	19050	27150	26722.00	2.54	0	5108	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2382	-3.38	0.63	12	0.47	-7948.00	42699.00	34500	20230308	-22.03	19100	20231020	40.84	34500	-22.03	20230308	19100	40.84	20231020	34500	-22.03	20230308	19100	40.84	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
43	20231221	150449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	-500	5	-1.84	1030015350	38542	58.25	27150	27200	26500	35250	19050	27150	26716.69	2.54	0	4523	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2360	-3.35	0.62	12	0.44	-7948.00	42699.00	34500	20230308	-22.75	19100	20231020	39.53	34500	-22.75	20230308	19100	39.53	20231020	34500	-22.75	20230308	19100	39.53	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
44	20231221	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-200	5	-0.74	909958050	34069	51.49	27150	27200	26500	35250	19050	27150	26700.10	2.54	0	4222	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2387	-3.39	0.63	12	0.38	-7948.00	42699.00	34500	20230308	-21.88	19100	20231020	41.10	34500	-21.88	20230308	19100	41.10	20231020	34500	-21.88	20230308	19100	41.10	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
45	20231221	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26550	-600	5	-2.21	696359350	26090	39.43	27150	27200	26500	35250	19050	27150	26678.11	2.54	0	2890	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2351	-3.34	0.62	12	0.29	-7948.00	42699.00	34500	20230308	-23.04	19100	20231020	39.01	34500	-23.04	20230308	19100	39.01	20231020	34500	-23.04	20230308	19100	39.01	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
46	20231221	120449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26600	-550	5	-2.03	581048300	21753	32.87	27150	27200	26500	35250	19050	27150	26696.72	2.54	0	2706	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2356	-3.35	0.62	12	0.25	-7948.00	42699.00	34500	20230308	-22.90	19100	20231020	39.27	34500	-22.90	20230308	19100	39.27	20231020	34500	-22.90	20230308	19100	39.27	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
47	20231221	110450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26500	-650	5	-2.39	410613350	15348	23.19	27150	27200	26500	35250	19050	27150	26734.77	2.54	0	1184	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2347	-3.33	0.62	12	0.17	-7948.00	42699.00	34500	20230308	-23.19	19100	20231020	38.74	34500	-23.19	20230308	19100	38.74	20231020	34500	-23.19	20230308	19100	38.74	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
48	20231221	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26650	-500	5	-1.84	244463350	9118	13.78	27150	27200	26550	35250	19050	27150	26783.15	2.54	0	281	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2360	-3.35	0.62	12	0.10	-7948.00	42699.00	34500	20230308	-22.75	19100	20231020	39.53	34500	-22.75	20230308	19100	39.53	20231020	34500	-22.75	20230308	19100	39.53	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
49	20231221	090449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-400	5	-1.47	73541600	2723	4.12	27150	27200	26550	35250	19050	27150	26958.85	2.54	0	-291	28550	27850	27350	26650	26150	27600	26400	47	8100	500	19000	50	1	8856866	2369	-3.37	0.63	12	0.03	-7948.00	42699.00	34500	20230308	-22.46	19100	20231020	40.05	34500	-22.46	20230308	19100	40.05	20231020	34500	-22.46	20230308	19100	40.05	20231020	1.52	N	042420	500	46 억	225091	N	N	0	N	N
50	20231220	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27150	-850	5	-3.04	1785078000	65247	95.81	28000	28050	26850	36400	19600	28000	27358.88	2.66	0	-25725	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2405	-3.42	0.64	12	0.74	-7948.00	42699.00	34500	20230308	-21.30	19100	20231020	42.15	34500	-21.30	20230308	19100	42.15	20231020	34500	-21.30	20230308	19100	42.15	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
51	20231220	150513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	-700	5	-2.50	1664696450	60819	89.30	28000	28050	26850	36400	19600	28000	27371.32	2.66	0	-24832	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2418	-3.43	0.64	12	0.69	-7948.00	42699.00	34500	20230308	-20.87	19100	20231020	42.93	34500	-20.87	20230308	19100	42.93	20231020	34500	-20.87	20230308	19100	42.93	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
52	20231220	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	-650	5	-2.32	1382049950	50478	74.12	28000	28050	26850	36400	19600	28000	27379.25	2.66	0	-20222	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2422	-3.44	0.64	12	0.57	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	34500	-20.72	20230308	19100	43.19	20231020	34500	-20.72	20230308	19100	43.19	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
53	20231220	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-1000	5	-3.57	1113785600	40556	59.55	28000	28050	27000	36400	19600	28000	27462.91	2.66	0	-17406	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2391	-3.40	0.63	12	0.46	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	34500	-21.74	20230308	19100	41.36	20231020	34500	-21.74	20230308	19100	41.36	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
54	20231220	120447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27400	-600	5	-2.14	768392800	27826	40.86	28000	28050	27300	36400	19600	28000	27614.20	2.66	0	-14203	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2427	-3.45	0.64	12	0.31	-7948.00	42699.00	34500	20230308	-20.58	19100	20231020	43.46	34500	-20.58	20230308	19100	43.46	20231020	34500	-20.58	20230308	19100	43.46	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
55	20231220	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27450	-550	5	-1.96	549476550	19831	29.12	28000	28050	27450	36400	19600	28000	27707.96	2.66	0	-7847	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2431	-3.45	0.64	12	0.22	-7948.00	42699.00	34500	20230308	-20.43	19100	20231020	43.72	34500	-20.43	20230308	19100	43.72	20231020	34500	-20.43	20230308	19100	43.72	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
56	20231220	100448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27700	-300	5	-1.07	302457850	10887	15.99	28000	28050	27650	36400	19600	28000	27781.56	2.66	0	-2461	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2453	-3.49	0.65	12	0.12	-7948.00	42699.00	34500	20230308	-19.71	19100	20231020	45.03	34500	-19.71	20230308	19100	45.03	20231020	34500	-19.71	20230308	19100	45.03	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
57	20231220	090448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-200	5	-0.71	41984800	1505	2.21	28000	28050	27700	36400	19600	28000	27896.88	2.66	0	-482	28800	28400	27750	27350	26700	28600	27550	47	8400	500	19600	50	1	8856866	2462	-3.50	0.65	12	0.02	-7948.00	42699.00	34500	20230308	-19.42	19100	20231020	45.55	34500	-19.42	20230308	19100	45.55	20231020	34500	-19.42	20230308	19100	45.55	20231020	1.48	N	042420	500	46 억	235831	N	N	0	N	N
58	20231219	160447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	950	2	3.51	1873095800	67270	202.88	27100	28150	27100	35150	18950	27050	27844.22	2.68	0	-7126	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2480	-3.52	0.66	12	0.76	-7948.00	42699.00	34500	20230308	-18.84	19100	20231020	46.60	34500	-18.84	20230308	19100	46.60	20231020	34500	-18.84	20230308	19100	46.60	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
59	20231219	150449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	750	2	2.77	1728790250	62108	187.31	27100	28150	27100	35150	18950	27050	27835.23	2.68	0	-5060	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2462	-3.50	0.65	12	0.70	-7948.00	42699.00	34500	20230308	-19.42	19100	20231020	45.55	34500	-19.42	20230308	19100	45.55	20231020	34500	-19.42	20230308	19100	45.55	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
60	20231219	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27750	700	2	2.59	1474635300	52920	159.60	27100	28150	27100	35150	18950	27050	27865.37	2.68	0	478	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2458	-3.49	0.65	12	0.60	-7948.00	42699.00	34500	20230308	-19.57	19100	20231020	45.29	34500	-19.57	20230308	19100	45.29	20231020	34500	-19.57	20230308	19100	45.29	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
61	20231219	130449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	900	2	3.33	1179353150	42361	127.75	27100	28150	27100	35150	18950	27050	27840.54	2.68	0	5463	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2475	-3.52	0.65	12	0.48	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	34500	-18.99	20230308	19100	46.34	20231020	34500	-18.99	20230308	19100	46.34	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
62	20231219	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27850	800	2	2.96	1032444400	37080	111.83	27100	28150	27100	35150	18950	27050	27843.70	2.68	0	6568	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2467	-3.50	0.65	12	0.42	-7948.00	42699.00	34500	20230308	-19.28	19100	20231020	45.81	34500	-19.28	20230308	19100	45.81	20231020	34500	-19.28	20230308	19100	45.81	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
63	20231219	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	950	2	3.51	914373800	32848	99.07	27100	28150	27100	35150	18950	27050	27836.51	2.68	0	6223	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2480	-3.52	0.66	12	0.37	-7948.00	42699.00	34500	20230308	-18.84	19100	20231020	46.60	34500	-18.84	20230308	19100	46.60	20231020	34500	-18.84	20230308	19100	46.60	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
64	20231219	100446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	950	2	3.51	630677000	22702	68.47	27100	28150	27100	35150	18950	27050	27780.68	2.68	0	5115	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2480	-3.52	0.66	12	0.26	-7948.00	42699.00	34500	20230308	-18.84	19100	20231020	46.60	34500	-18.84	20230308	19100	46.60	20231020	34500	-18.84	20230308	19100	46.60	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
65	20231219	090447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27250	200	2	0.74	23651450	869	2.62	27100	27400	27100	35150	18950	27050	27216.86	2.68	0	-214	27816	27432	27116	26732	26416	27625	26925	47	8100	500	18930	50	1	8856866	2413	-3.43	0.64	12	0.01	-7948.00	42699.00	34500	20230308	-21.01	19100	20231020	42.67	34500	-21.01	20230308	19100	42.67	20231020	34500	-21.01	20230308	19100	42.67	20231020	1.47	N	042420	500	46 억	237611	N	N	10	N	N
66	20231218	160447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	150	2	0.56	881028350	32530	54.44	26900	27500	26800	34950	18850	26900	27084.34	2.62	0	5496	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2396	-3.40	0.63	12	0.37	-7948.00	42699.00	34500	20230308	-21.59	19100	20231020	41.62	34500	-21.59	20230308	19100	41.62	20231020	34500	-21.59	20230308	19100	41.62	20231020	1.45	N	042420	500	46 억	232104	N	N	10	N	N
67	20231218	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	100	2	0.37	809395000	29882	50.01	26900	27500	26800	34950	18850	26900	27087.15	2.62	0	5296	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2391	-3.40	0.63	12	0.34	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	34500	-21.74	20230308	19100	41.36	20231020	34500	-21.74	20230308	19100	41.36	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
68	20231218	140445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	50	2	0.19	621185800	22894	38.31	26900	27500	26800	34950	18850	26900	27134.40	2.62	0	1580	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2387	-3.39	0.63	12	0.26	-7948.00	42699.00	34500	20230308	-21.88	19100	20231020	41.10	34500	-21.88	20230308	19100	41.10	20231020	34500	-21.88	20230308	19100	41.10	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
69	20231218	130446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	200	2	0.74	524112350	19299	32.30	26900	27500	26800	34950	18850	26900	27159.15	2.62	0	1472	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2400	-3.41	0.63	12	0.22	-7948.00	42699.00	34500	20230308	-21.45	19100	20231020	41.88	34500	-21.45	20230308	19100	41.88	20231020	34500	-21.45	20230308	19100	41.88	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
70	20231218	120442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	200	2	0.74	457975900	16855	28.21	26900	27500	26800	34950	18850	26900	27173.53	2.62	0	1356	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2400	-3.41	0.63	12	0.19	-7948.00	42699.00	34500	20230308	-21.45	19100	20231020	41.88	34500	-21.45	20230308	19100	41.88	20231020	34500	-21.45	20230308	19100	41.88	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
71	20231218	110445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	450	2	1.67	364276650	13406	22.44	26900	27500	26800	34950	18850	26900	27175.20	2.62	0	1839	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2422	-3.44	0.64	12	0.15	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	34500	-20.72	20230308	19100	43.19	20231020	34500	-20.72	20230308	19100	43.19	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
72	20231218	100444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27200	300	2	1.12	294910700	10861	18.18	26900	27500	26800	34950	18850	26900	27156.11	2.62	0	1673	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2409	-3.42	0.64	12	0.12	-7948.00	42699.00	34500	20230308	-21.16	19100	20231020	42.41	34500	-21.16	20230308	19100	42.41	20231020	34500	-21.16	20230308	19100	42.41	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
73	20231218	090441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27350	450	2	1.67	115489950	4276	7.16	26900	27400	26800	34950	18850	26900	27012.13	2.62	0	1014	28733	27816	27283	26366	25833	27550	26100	47	8050	500	18830	50	1	8856866	2422	-3.44	0.64	12	0.05	-7948.00	42699.00	34500	20230308	-20.72	19100	20231020	43.19	34500	-20.72	20230308	19100	43.19	20231020	34500	-20.72	20230308	19100	43.19	20231020	1.45	N	042420	500	46 억	232104	N	N	127	N	N
74	20231215	160442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26900	-1150	5	-4.10	1596529450	58851	108.18	28200	28200	26750	36450	19650	28050	27127.88	2.62	0	1488	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2382	-3.38	0.63	12	0.66	-7948.00	42699.00	34500	20230308	-22.03	19100	20231020	40.84	34500	-22.03	20230308	19100	40.84	20231020	34500	-22.03	20230308	19100	40.84	20231020	1.45	N	042420	500	46 억	231831	N	N	127	N	N
75	20231215	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26800	-1250	5	-4.46	1257576800	46286	85.08	28200	28200	26750	36450	19650	28050	27169.15	2.62	0	-1870	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2374	-3.37	0.63	12	0.52	-7948.00	42699.00	34500	20230308	-22.32	19100	20231020	40.31	34500	-22.32	20230308	19100	40.31	20231020	34500	-22.32	20230308	19100	40.31	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
76	20231215	140445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	-1000	5	-3.57	1047053600	38452	70.68	28200	28200	26850	36450	19650	28050	27229.53	2.62	0	-1537	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2396	-3.40	0.63	12	0.43	-7948.00	42699.00	34500	20230308	-21.59	19100	20231020	41.62	34500	-21.59	20230308	19100	41.62	20231020	34500	-21.59	20230308	19100	41.62	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
77	20231215	130442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27050	-1000	5	-3.57	945599200	34687	63.76	28200	28200	26850	36450	19650	28050	27260.25	2.62	0	-403	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2396	-3.40	0.63	12	0.39	-7948.00	42699.00	34500	20230308	-21.59	19100	20231020	41.62	34500	-21.59	20230308	19100	41.62	20231020	34500	-21.59	20230308	19100	41.62	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
78	20231215	120442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-1050	5	-3.74	860995050	31554	58.00	28200	28200	26850	36450	19650	28050	27285.70	2.62	0	529	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2391	-3.40	0.63	12	0.36	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	34500	-21.74	20230308	19100	41.36	20231020	34500	-21.74	20230308	19100	41.36	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
79	20231215	110441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26950	-1100	5	-3.92	749689050	27427	50.42	28200	28200	26900	36450	19650	28050	27333.22	2.62	0	1379	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2387	-3.39	0.63	12	0.31	-7948.00	42699.00	34500	20230308	-21.88	19100	20231020	41.10	34500	-21.88	20230308	19100	41.10	20231020	34500	-21.88	20230308	19100	41.10	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
80	20231215	100444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	-750	5	-2.67	459469150	16714	30.72	28200	28200	27200	36450	19650	28050	27489.10	2.62	0	1923	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2418	-3.43	0.64	12	0.19	-7948.00	42699.00	34500	20230308	-20.87	19100	20231020	42.93	34500	-20.87	20230308	19100	42.93	20231020	34500	-20.87	20230308	19100	42.93	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
81	20231215	090443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27600	-450	5	-1.60	73316900	2616	4.81	28200	28200	27600	36450	19650	28050	28026.07	2.62	0	-1664	28916	28482	28116	27682	27316	28300	27500	47	8400	500	19630	50	1	8856866	2444	-3.47	0.65	12	0.03	-7948.00	42699.00	34500	20230308	-20.00	19100	20231020	44.50	34500	-20.00	20230308	19100	44.50	20231020	34500	-20.00	20230308	19100	44.50	20231020	1.45	N	042420	500	46 억	231831	N	N	0	N	N
82	20231214	160440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	450	2	1.63	1486901300	52821	76.99	28350	28550	27750	35850	19350	27600	28149.84	2.65	0	-3129	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2484	-3.53	0.66	12	0.60	-7948.00	42699.00	34500	20230308	-18.70	19100	20231020	46.86	34500	-18.70	20230308	19100	46.86	20231020	34500	-18.70	20230308	19100	46.86	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
83	20231214	150456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	350	2	1.27	1381915500	49071	71.53	28350	28550	27750	35850	19350	27600	28161.55	2.65	0	-3087	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2475	-3.52	0.65	12	0.55	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	34500	-18.99	20230308	19100	46.34	20231020	34500	-18.99	20230308	19100	46.34	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
84	20231214	140451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	350	2	1.27	1279802150	45416	66.20	28350	28550	27750	35850	19350	27600	28179.54	2.65	0	-2201	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2475	-3.52	0.65	12	0.51	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	34500	-18.99	20230308	19100	46.34	20231020	34500	-18.99	20230308	19100	46.34	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
85	20231214	130451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	500	2	1.81	1170310100	41507	60.50	28350	28550	27750	35850	19350	27600	28195.49	2.65	0	-2437	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2489	-3.54	0.66	12	0.47	-7948.00	42699.00	34500	20230308	-18.55	19100	20231020	47.12	34500	-18.55	20230308	19100	47.12	20231020	34500	-18.55	20230308	19100	47.12	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
86	20231214	120501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	500	2	1.81	1071044600	37973	55.35	28350	28550	27750	35850	19350	27600	28205.42	2.65	0	-1064	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2489	-3.54	0.66	12	0.43	-7948.00	42699.00	34500	20230308	-18.55	19100	20231020	47.12	34500	-18.55	20230308	19100	47.12	20231020	34500	-18.55	20230308	19100	47.12	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
87	20231214	110441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	650	2	2.36	872014500	30944	45.10	28350	28450	27750	35850	19350	27600	28180.41	2.65	0	-236	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2502	-3.55	0.66	12	0.35	-7948.00	42699.00	34500	20230308	-18.12	19100	20231020	47.91	34500	-18.12	20230308	19100	47.91	20231020	34500	-18.12	20230308	19100	47.91	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
88	20231214	100437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	500	2	1.81	640173550	22711	33.10	28350	28450	27750	35850	19350	27600	28187.82	2.65	0	-1417	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2489	-3.54	0.66	12	0.26	-7948.00	42699.00	34500	20230308	-18.55	19100	20231020	47.12	34500	-18.55	20230308	19100	47.12	20231020	34500	-18.55	20230308	19100	47.12	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
89	20231214	090422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28200	600	2	2.17	203841300	7202	10.50	28350	28400	28200	35850	19350	27600	28303.43	2.65	0	-1928	29400	28500	27800	26900	26200	28150	26550	47	8250	500	19320	50	1	8856866	2498	-3.55	0.66	12	0.08	-7948.00	42699.00	34500	20230308	-18.26	19100	20231020	47.64	34500	-18.26	20230308	19100	47.64	20231020	34500	-18.26	20230308	19100	47.64	20231020	1.51	N	042420	500	46 억	234600	N	N	1	N	N
90	20231213	160439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27600	-500	5	-1.78	1879604300	67480	78.31	28400	28700	27100	36500	19700	28100	27854.27	2.65	0	844	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2444	-3.47	0.65	12	0.76	-7948.00	42699.00	34500	20230308	-20.00	19100	20231020	44.50	34500	-20.00	20230308	19100	44.50	20231020	34500	-20.00	20230308	19100	44.50	20231020	1.85	N	042420	500	46 억	234524	N	N	1	N	N
91	20231213	150449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	-550	5	-1.96	1742740550	62517	72.55	28400	28700	27100	36500	19700	28100	27876.27	2.65	0	-1026	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2440	-3.47	0.65	12	0.71	-7948.00	42699.00	34500	20230308	-20.14	19100	20231020	44.24	34500	-20.14	20230308	19100	44.24	20231020	34500	-20.14	20230308	19100	44.24	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
92	20231213	140450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	-100	5	-0.36	1569891300	56291	65.32	28400	28700	27100	36500	19700	28100	27888.85	2.65	0	-182	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2480	-3.52	0.66	12	0.64	-7948.00	42699.00	34500	20230308	-18.84	19100	20231020	46.60	34500	-18.84	20230308	19100	46.60	20231020	34500	-18.84	20230308	19100	46.60	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
93	20231213	130448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	0	3	0.00	1105444650	39497	45.83	28400	28700	27100	36500	19700	28100	27988.07	2.65	0	-3984	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2489	-3.54	0.66	12	0.45	-7948.00	42699.00	34500	20230308	-18.55	19100	20231020	47.12	34500	-18.55	20230308	19100	47.12	20231020	34500	-18.55	20230308	19100	47.12	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
94	20231213	120448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28200	100	2	0.36	950248450	33998	39.45	28400	28700	27100	36500	19700	28100	27950.13	2.65	0	-3278	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2498	-3.55	0.66	12	0.38	-7948.00	42699.00	34500	20230308	-18.26	19100	20231020	47.64	34500	-18.26	20230308	19100	47.64	20231020	34500	-18.26	20230308	19100	47.64	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
95	20231213	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	-150	5	-0.53	872471550	31219	36.23	28400	28700	27100	36500	19700	28100	27946.81	2.65	0	-3153	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2475	-3.52	0.65	12	0.35	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	34500	-18.99	20230308	19100	46.34	20231020	34500	-18.99	20230308	19100	46.34	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
96	20231213	100453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-300	5	-1.07	704756100	25173	29.21	28400	28700	27100	36500	19700	28100	27996.51	2.65	0	-3798	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2462	-3.50	0.65	12	0.28	-7948.00	42699.00	34500	20230308	-19.42	19100	20231020	45.55	34500	-19.42	20230308	19100	45.55	20231020	34500	-19.42	20230308	19100	45.55	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
97	20231213	090443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	350	2	1.25	207517050	7297	8.47	28400	28700	28200	36500	19700	28100	28438.68	2.65	0	-2893	29433	28766	27933	27266	26433	28350	26850	47	8400	500	19670	50	1	8856866	2520	-3.58	0.67	12	0.08	-7948.00	42699.00	34500	20230308	-17.54	19100	20231020	48.95	34500	-17.54	20230308	19100	48.95	20231020	34500	-17.54	20230308	19100	48.95	20231020	1.85	N	042420	500	46 억	234524	N	N	0	N	N
98	20231212	160429	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	-500	5	-1.75	2221599900	79261	58.88	28250	28600	27100	37150	20050	28600	28028.56	2.65	0	-585	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2489	-3.54	0.66	12	0.89	-7948.00	42699.00	34500	20230308	-18.55	19100	20231020	47.12	34500	-18.55	20230308	19100	47.12	20231020	34500	-18.55	20230308	19100	47.12	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
99	20231212	150434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28400	-200	5	-0.70	2055607450	73371	54.50	28250	28600	27100	37150	20050	28600	28016.27	2.65	0	433	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2515	-3.57	0.67	12	0.83	-7948.00	42699.00	34500	20230308	-17.68	19100	20231020	48.69	34500	-17.68	20230308	19100	48.69	20231020	34500	-17.68	20230308	19100	48.69	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
100	20231212	140417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	-350	5	-1.22	1874988700	66968	49.75	28250	28600	27100	37150	20050	28600	27997.88	2.65	0	1879	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2502	-3.55	0.66	12	0.76	-7948.00	42699.00	34500	20230308	-18.12	19100	20231020	47.91	34500	-18.12	20230308	19100	47.91	20231020	34500	-18.12	20230308	19100	47.91	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
101	20231212	130413	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28250	-350	5	-1.22	1623940100	58100	43.16	28250	28600	27100	37150	20050	28600	27950.28	2.65	0	4717	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2502	-3.55	0.66	12	0.66	-7948.00	42699.00	34500	20230308	-18.12	19100	20231020	47.91	34500	-18.12	20230308	19100	47.91	20231020	34500	-18.12	20230308	19100	47.91	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
102	20231212	120411	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27950	-650	5	-2.27	1406545850	50389	37.43	28250	28600	27100	37150	20050	28600	27913.15	2.65	0	6660	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2475	-3.52	0.65	12	0.57	-7948.00	42699.00	34500	20230308	-18.99	19100	20231020	46.34	34500	-18.99	20230308	19100	46.34	20231020	34500	-18.99	20230308	19100	46.34	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
103	20231212	110416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27800	-800	5	-2.80	1197758000	42934	31.89	28250	28600	27100	37150	20050	28600	27896.94	2.65	0	3677	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2462	-3.50	0.65	12	0.48	-7948.00	42699.00	34500	20230308	-19.42	19100	20231020	45.55	34500	-19.42	20230308	19100	45.55	20231020	34500	-19.42	20230308	19100	45.55	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
104	20231212	100433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27750	-850	5	-2.97	986864400	35348	26.26	28250	28600	27100	37150	20050	28600	27917.69	2.65	0	1478	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2458	-3.49	0.65	12	0.40	-7948.00	42699.00	34500	20230308	-19.57	19100	20231020	45.29	34500	-19.57	20230308	19100	45.29	20231020	34500	-19.57	20230308	19100	45.29	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
105	20231212	090430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28100	-500	5	-1.75	92973950	3303	2.45	28250	28300	28050	37150	20050	28600	28142.24	2.65	0	-457	30966	29782	28866	27682	26766	29325	27225	47	8550	500	20020	50	1	8856866	2489	-3.54	0.66	12	0.04	-7948.00	42699.00	34500	20230308	-18.55	19100	20231020	47.12	34500	-18.55	20230308	19100	47.12	20231020	34500	-18.55	20230308	19100	47.12	20231020	1.77	N	042420	500	46 억	234796	N	N	0	N	N
106	20231211	160432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28600	-850	5	-2.89	3858257700	134203	85.28	29450	30050	27950	38250	20650	29450	28749.30	2.56	4369	11388	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2533	-3.60	0.67	12	1.52	-7948.00	42699.00	34500	20230308	-17.10	19100	20231020	49.74	34500	-17.10	20230308	19100	49.74	20231020	34500	-17.10	20230308	19100	49.74	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
107	20231211	150431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28500	-950	5	-3.23	3713039800	129124	82.05	29450	30050	27950	38250	20650	29450	28755.25	2.56	4369	10387	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2524	-3.59	0.67	12	1.46	-7948.00	42699.00	34500	20230308	-17.39	19100	20231020	49.21	34500	-17.39	20230308	19100	49.21	20231020	34500	-17.39	20230308	19100	49.21	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
108	20231211	140431	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28000	-1450	5	-4.92	3366040650	116909	74.29	29450	30050	28000	38250	20650	29450	28791.59	2.56	4369	11212	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2480	-3.52	0.66	12	1.32	-7948.00	42699.00	34500	20230308	-18.84	19100	20231020	46.60	34500	-18.84	20230308	19100	46.60	20231020	34500	-18.84	20230308	19100	46.60	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
109	20231211	130433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	-1000	5	-3.40	3036026400	105206	66.85	29450	30050	28300	38250	20650	29450	28857.54	2.56	4369	13826	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2520	-3.58	0.67	12	1.19	-7948.00	42699.00	34500	20230308	-17.54	19100	20231020	48.95	34500	-17.54	20230308	19100	48.95	20231020	34500	-17.54	20230308	19100	48.95	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
110	20231211	120432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28550	-900	5	-3.06	2836001600	98169	62.38	29450	30050	28300	38250	20650	29450	28888.58	2.56	4369	14882	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2529	-3.59	0.67	12	1.11	-7948.00	42699.00	34500	20230308	-17.25	19100	20231020	49.48	34500	-17.25	20230308	19100	49.48	20231020	34500	-17.25	20230308	19100	49.48	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
111	20231211	110430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	-750	5	-2.55	2601317600	89950	57.16	29450	30050	28300	38250	20650	29450	28919.19	2.56	4369	15278	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2542	-3.61	0.67	12	1.02	-7948.00	42699.00	34500	20230308	-16.81	19100	20231020	50.26	34500	-16.81	20230308	19100	50.26	20231020	34500	-16.81	20230308	19100	50.26	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
112	20231211	100430	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-650	5	-2.21	2103389850	72534	46.09	29450	30050	28350	38250	20650	29450	28998.25	2.56	4369	7744	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2551	-3.62	0.67	12	0.82	-7948.00	42699.00	34500	20230308	-16.52	19100	20231020	50.79	34500	-16.52	20230308	19100	50.79	20231020	34500	-16.52	20230308	19100	50.79	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
113	20231211	090428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28800	-650	5	-2.21	252260950	8670	5.51	29450	29450	28750	38250	20650	29450	29093.04	2.56	4369	-1555	31983	30716	29883	28616	27783	30300	28200	47	8800	500	20610	50	1	8856866	2551	-3.62	0.67	12	0.10	-7948.00	42699.00	34500	20230308	-16.52	19100	20231020	50.79	34500	-16.52	20230308	19100	50.79	20231020	34500	-16.52	20230308	19100	50.79	20231020	1.70	N	042420	500	46 억	226741	N	N	1	N	N
114	20231208	160425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29450	-550	5	-1.83	4682689500	155408	47.42	30300	31150	29050	39000	21000	30000	30133.03	2.56	0	-10147	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2608	-3.71	0.69	12	1.75	-7948.00	42699.00	34500	20230308	-14.64	19100	20231020	54.19	34500	-14.64	20230308	19100	54.19	20231020	34500	-14.64	20230308	19100	54.19	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
115	20231208	150427	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29600	-400	5	-1.33	4420088900	146506	44.71	30300	31150	29050	39000	21000	30000	30170.06	2.56	0	-11347	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2622	-3.72	0.69	12	1.65	-7948.00	42699.00	34500	20230308	-14.20	19100	20231020	54.97	34500	-14.20	20230308	19100	54.97	20231020	34500	-14.20	20230308	19100	54.97	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
116	20231208	140426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29800	-200	5	-0.67	3946132350	130529	39.83	30300	31150	29050	39000	21000	30000	30231.90	2.56	0	-11496	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2639	-3.75	0.70	12	1.47	-7948.00	42699.00	34500	20230308	-13.62	19100	20231020	56.02	34500	-13.62	20230308	19100	56.02	20231020	34500	-13.62	20230308	19100	56.02	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
117	20231208	130425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30150	150	2	0.50	3515372550	116137	35.44	30300	31150	29050	39000	21000	30000	30269.26	2.56	0	-12817	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2670	-3.79	0.71	12	1.31	-7948.00	42699.00	34500	20230308	-12.61	19100	20231020	57.85	34500	-12.61	20230308	19100	57.85	20231020	34500	-12.61	20230308	19100	57.85	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
118	20231208	120422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	0	3	0.00	3239447650	107009	32.66	30300	31150	29050	39000	21000	30000	30272.75	2.56	0	-15036	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2657	-3.77	0.70	12	1.21	-7948.00	42699.00	34500	20230308	-13.04	19100	20231020	57.07	34500	-13.04	20230308	19100	57.07	20231020	34500	-13.04	20230308	19100	57.07	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
119	20231208	110422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30350	350	2	1.17	3019930650	99699	30.42	30300	31150	29050	39000	21000	30000	30290.57	2.56	0	-15980	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2688	-3.82	0.71	12	1.13	-7948.00	42699.00	34500	20230308	-12.03	19100	20231020	58.90	34500	-12.03	20230308	19100	58.90	20231020	34500	-12.03	20230308	19100	58.90	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
120	20231208	100428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29950	-50	5	-0.17	2666197750	87908	26.83	30300	31150	29050	39000	21000	30000	30329.53	2.56	0	-12534	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2653	-3.77	0.70	12	0.99	-7948.00	42699.00	34500	20230308	-13.19	19100	20231020	56.81	34500	-13.19	20230308	19100	56.81	20231020	34500	-13.19	20230308	19100	56.81	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
121	20231208	090422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30050	50	2	0.17	456949850	15220	4.64	30300	30550	29500	39000	21000	30000	30023.03	2.56	0	-4922	32733	31366	30533	29166	28333	30950	28750	47	9000	500	21000	50	1	8856866	2661	-3.78	0.70	12	0.17	-7948.00	42699.00	34500	20230308	-12.90	19100	20231020	57.33	34500	-12.90	20230308	19100	57.33	20231020	34500	-12.90	20230308	19100	57.33	20231020	1.22	N	042420	500	46 억	226741	N	N	1	N	N
122	20231207	160422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30000	-2100	5	-6.54	9955122300	323226	26.86	31150	31900	29700	41700	22500	32100	30799.35	2.44	0	10909	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2657	-3.77	0.70	12	3.65	-7948.00	42699.00	34500	20230308	-13.04	19100	20231020	57.07	34500	-13.04	20230308	19100	57.07	20231020	34500	-13.04	20230308	19100	57.07	20231020	1.20	N	042420	500	46 억	215853	N	N	1	N	N
123	20231207	150424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	-1500	5	-4.67	9303585500	301625	25.07	31150	31900	29700	41700	22500	32100	30844.85	2.44	0	9575	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2710	-3.85	0.72	12	3.41	-7948.00	42699.00	34500	20230308	-11.30	19100	20231020	60.21	34500	-11.30	20230308	19100	60.21	20231020	34500	-11.30	20230308	19100	60.21	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
124	20231207	140422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	-1200	5	-3.74	8873482750	287610	23.90	31150	31900	29700	41700	22500	32100	30852.45	2.44	0	11226	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2737	-3.89	0.72	12	3.25	-7948.00	42699.00	34500	20230308	-10.43	19100	20231020	61.78	34500	-10.43	20230308	19100	61.78	20231020	34500	-10.43	20230308	19100	61.78	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
125	20231207	130423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31400	-700	5	-2.18	7595554800	246701	20.50	31150	31850	29700	41700	22500	32100	30788.47	2.44	0	2308	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2781	-3.95	0.74	12	2.79	-7948.00	42699.00	34500	20230308	-8.99	19100	20231020	64.40	34500	-8.99	20230308	19100	64.40	20231020	34500	-8.99	20230308	19100	64.40	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
126	20231207	120423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30950	-1150	5	-3.58	5471443600	178795	14.86	31150	31600	29700	41700	22500	32100	30601.71	2.44	0	-5014	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2741	-3.89	0.72	12	2.02	-7948.00	42699.00	34500	20230308	-10.29	19100	20231020	62.04	34500	-10.29	20230308	19100	62.04	20231020	34500	-10.29	20230308	19100	62.04	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
127	20231207	110420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-1550	5	-4.83	4540434550	148498	12.34	31150	31600	29700	41700	22500	32100	30575.66	2.44	0	-5654	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2706	-3.84	0.72	12	1.68	-7948.00	42699.00	34500	20230308	-11.45	19100	20231020	59.95	34500	-11.45	20230308	19100	59.95	20231020	34500	-11.45	20230308	19100	59.95	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
128	20231207	100419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30550	-1550	5	-4.83	4053508050	132516	11.01	31150	31600	29700	41700	22500	32100	30588.74	2.44	0	-6851	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2706	-3.84	0.72	12	1.50	-7948.00	42699.00	34500	20230308	-11.45	19100	20231020	59.95	34500	-11.45	20230308	19100	59.95	20231020	34500	-11.45	20230308	19100	59.95	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
129	20231207	090425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30600	-1500	5	-4.67	1261077100	40703	3.38	31150	31600	30550	41700	22500	32100	30982.22	2.44	0	-4589	36966	34532	31016	28582	25066	35750	29800	47	9600	500	22470	50	1	8856866	2710	-3.85	0.72	12	0.46	-7948.00	42699.00	34500	20230308	-11.30	19100	20231020	60.21	34500	-11.30	20230308	19100	60.21	20231020	34500	-11.30	20230308	19100	60.21	20231020	1.20	N	042420	500	46 억	215853	N	N	29	N	N
130	20231206	160415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	32100	5100	2	18.89	37204947150	1190717	493.19	27500	33450	27500	35100	18900	27000	31245.21	2.81	0	-29184	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2843	-4.04	0.75	12	13.44	-7948.00	42699.00	34500	20230308	-6.96	19100	20231020	68.06	34500	-6.96	20230308	19100	68.06	20231020	34500	-6.96	20230308	19100	68.06	20231020	1.19	N	042420	500	46 억	248642	N	N	29	N	N
131	20231206	150424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	33300	6300	2	23.33	34912126550	1120335	464.04	27500	33450	27500	35100	18900	27000	31162.34	2.81	0	-27312	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2949	-4.19	0.78	12	12.65	-7948.00	42699.00	34500	20230308	-3.48	19100	20231020	74.35	34500	-3.48	20230308	19100	74.35	20231020	34500	-3.48	20230308	19100	74.35	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
132	20231206	140422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31250	4250	2	15.74	20905953050	688050	284.99	27500	31950	27500	35100	18900	27000	30384.51	2.81	0	-5929	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2768	-3.93	0.73	12	7.77	-7948.00	42699.00	34500	20230308	-9.42	19100	20231020	63.61	34500	-9.42	20230308	19100	63.61	20231020	34500	-9.42	20230308	19100	63.61	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
133	20231206	130419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30650	3650	2	13.52	18580930200	613390	254.06	27500	31950	27500	35100	18900	27000	30292.37	2.81	0	-1885	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2715	-3.86	0.72	12	6.93	-7948.00	42699.00	34500	20230308	-11.16	19100	20231020	60.47	34500	-11.16	20230308	19100	60.47	20231020	34500	-11.16	20230308	19100	60.47	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
134	20231206	120417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30900	3900	2	14.44	17902345900	591219	244.88	27500	31950	27500	35100	18900	27000	30280.57	2.81	0	1659	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2737	-3.89	0.72	12	6.68	-7948.00	42699.00	34500	20230308	-10.43	19100	20231020	61.78	34500	-10.43	20230308	19100	61.78	20231020	34500	-10.43	20230308	19100	61.78	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
135	20231206	110424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	31450	4450	2	16.48	13388161600	446790	185.06	27500	31600	27500	35100	18900	27000	29965.43	2.81	0	8479	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2785	-3.96	0.74	12	5.04	-7948.00	42699.00	34500	20230308	-8.84	19100	20231020	64.66	34500	-8.84	20230308	19100	64.66	20231020	34500	-8.84	20230308	19100	64.66	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
136	20231206	100420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	29000	2000	2	7.41	7843842450	264840	109.70	27500	30850	27500	35100	18900	27000	29617.60	2.81	0	-533	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2568	-3.65	0.68	12	2.99	-7948.00	42699.00	34500	20230308	-15.94	19100	20231020	51.83	34500	-15.94	20230308	19100	51.83	20231020	34500	-15.94	20230308	19100	51.83	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
137	20231206	090421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28700	1700	2	6.30	504325550	17822	7.38	27500	28750	27500	35100	18900	27000	28300.26	2.81	0	3417	31733	29366	28033	25666	24333	28700	25000	47	8100	500	18900	50	1	8856866	2542	-3.61	0.67	12	0.20	-7948.00	42699.00	34500	20230308	-16.81	19100	20231020	50.26	34500	-16.81	20230308	19100	50.26	20231020	34500	-16.81	20230308	19100	50.26	20231020	1.19	N	042420	500	46 억	248642	N	N	41	N	N
138	20231205	160421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27000	-900	5	-3.23	6982543700	241155	99.15	27900	30400	26700	36250	19550	27900	28956.73	2.96	0	-16888	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2391	-3.40	0.63	12	2.72	-7948.00	42699.00	34500	20230308	-21.74	19100	20231020	41.36	34500	-21.74	20230308	19100	41.36	20231020	34500	-21.74	20230308	19100	41.36	20231020	1.18	N	042420	500	46 억	262039	N	N	41	N	N
139	20231205	150421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	26750	-1150	5	-4.12	6888591300	237663	97.72	27900	30400	26750	36250	19550	27900	28984.87	2.96	0	-18321	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2369	-3.37	0.63	12	2.68	-7948.00	42699.00	34500	20230308	-22.46	19100	20231020	40.05	34500	-22.46	20230308	19100	40.05	20231020	34500	-22.46	20230308	19100	40.05	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
140	20231205	140421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27100	-800	5	-2.87	6680307500	229944	94.54	27900	30400	27000	36250	19550	27900	29052.07	2.96	0	-19971	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2400	-3.41	0.63	12	2.60	-7948.00	42699.00	34500	20230308	-21.45	19100	20231020	41.88	34500	-21.45	20230308	19100	41.88	20231020	34500	-21.45	20230308	19100	41.88	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
141	20231205	130420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27900	0	3	0.00	6367276250	218559	89.86	27900	30400	27850	36250	19550	27900	29133.19	2.96	0	-18874	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2471	-3.51	0.65	12	2.47	-7948.00	42699.00	34500	20230308	-19.13	19100	20231020	46.07	34500	-19.13	20230308	19100	46.07	20231020	34500	-19.13	20230308	19100	46.07	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
142	20231205	120418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28050	150	2	0.54	6236156950	213884	87.94	27900	30400	27850	36250	19550	27900	29156.94	2.96	0	-18124	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2484	-3.53	0.66	12	2.41	-7948.00	42699.00	34500	20230308	-18.70	19100	20231020	46.86	34500	-18.70	20230308	19100	46.86	20231020	34500	-18.70	20230308	19100	46.86	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
143	20231205	110418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28450	550	2	1.97	5976489750	204643	84.14	27900	30400	27850	36250	19550	27900	29204.70	2.96	0	-15662	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2520	-3.58	0.67	12	2.31	-7948.00	42699.00	34500	20230308	-17.54	19100	20231020	48.95	34500	-17.54	20230308	19100	48.95	20231020	34500	-17.54	20230308	19100	48.95	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
144	20231205	100418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28850	950	2	3.41	5577468000	190683	78.40	27900	30400	27850	36250	19550	27900	29250.21	2.96	0	-14988	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2555	-3.63	0.68	12	2.15	-7948.00	42699.00	34500	20230308	-16.38	19100	20231020	51.05	34500	-16.38	20230308	19100	51.05	20231020	34500	-16.38	20230308	19100	51.05	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
145	20231205	090416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	30250	2350	2	8.42	1625904250	55321	22.75	27900	30400	27900	36250	19550	27900	29391.36	2.96	0	-1974	30966	29432	27066	25532	23166	30200	26300	47	8350	500	19530	50	1	8856866	2679	-3.81	0.71	12	0.62	-7948.00	42699.00	34500	20230308	-12.32	19100	20231020	58.38	34500	-12.32	20230308	19100	58.38	20231020	34500	-12.32	20230308	19100	58.38	20231020	1.18	N	042420	500	46 억	262039	N	N	7046	N	N
146	20231204	160418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27900	3300	2	13.41	6642571650	241346	803.34	25000	28600	24700	31950	17250	24600	27522.59	2.86	0	12943	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2471	-3.51	0.65	12	2.72	-7948.00	42699.00	34500	20230308	-19.13	19100	20231020	46.07	34500	-19.13	20230308	19100	46.07	20231020	34500	-19.13	20230308	19100	46.07	20231020	1.17	N	042420	500	46 억	252963	N	N	7046	N	N
147	20231204	150419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27700	3100	2	12.60	6427819000	233631	777.66	25000	28600	24700	31950	17250	24600	27512.70	2.86	0	14698	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2453	-3.49	0.65	12	2.64	-7948.00	42699.00	34500	20230308	-19.71	19100	20231020	45.03	34500	-19.71	20230308	19100	45.03	20231020	34500	-19.71	20230308	19100	45.03	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
148	20231204	140416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27300	2700	2	10.98	5792733150	210726	701.41	25000	28600	24700	31950	17250	24600	27489.41	2.86	0	11851	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2418	-3.43	0.64	12	2.38	-7948.00	42699.00	34500	20230308	-20.87	19100	20231020	42.93	34500	-20.87	20230308	19100	42.93	20231020	34500	-20.87	20230308	19100	42.93	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
149	20231204	130415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27700	3100	2	12.60	5391239100	196278	653.32	25000	28600	24700	31950	17250	24600	27467.36	2.86	0	12266	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2453	-3.49	0.65	12	2.22	-7948.00	42699.00	34500	20230308	-19.71	19100	20231020	45.03	34500	-19.71	20230308	19100	45.03	20231020	34500	-19.71	20230308	19100	45.03	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
150	20231204	120415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27550	2950	2	11.99	5108217500	185981	619.05	25000	28600	24700	31950	17250	24600	27466.34	2.86	0	11669	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2440	-3.47	0.65	12	2.10	-7948.00	42699.00	34500	20230308	-20.14	19100	20231020	44.24	34500	-20.14	20230308	19100	44.24	20231020	34500	-20.14	20230308	19100	44.24	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
151	20231204	110417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	28150	3550	2	14.43	4656887650	169735	564.97	25000	28600	24700	31950	17250	24600	27436.22	2.86	0	10233	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2493	-3.54	0.66	12	1.92	-7948.00	42699.00	34500	20230308	-18.41	19100	20231020	47.38	34500	-18.41	20230308	19100	47.38	20231020	34500	-18.41	20230308	19100	47.38	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
152	20231204	100416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	27500	2900	2	11.79	1998992000	75024	249.72	25000	27900	24700	31950	17250	24600	26644.70	2.86	0	2999	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2436	-3.46	0.64	12	0.85	-7948.00	42699.00	34500	20230308	-20.29	19100	20231020	43.98	34500	-20.29	20230308	19100	43.98	20231020	34500	-20.29	20230308	19100	43.98	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
153	20231204	090416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24700	100	2	0.41	42994600	1730	5.76	25000	25000	24700	31950	17250	24600	24852.37	2.86	0	-952	25766	25182	24416	23832	23066	25475	24125	47	7350	500	17220	50	1	8856866	2188	-3.11	0.58	12	0.02	-7948.00	42699.00	34500	20230308	-28.41	19100	20231020	29.32	34500	-28.41	20230308	19100	29.32	20231020	34500	-28.41	20230308	19100	29.32	20231020	1.17	N	042420	500	46 억	252963	N	N	5	N	N
154	20231201	160416	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24600	950	2	4.02	733211600	29885	120.21	23700	25000	23650	30700	16600	23650	24534.41	2.80	0	4730	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2179	-3.10	0.58	12	0.34	-7948.00	42699.00	34500	20230308	-28.70	19100	20231020	28.80	34500	-28.70	20230308	19100	28.80	20231020	34500	-28.70	20230308	19100	28.80	20231020	1.15	N	042420	500	46 억	248254	N	N	5	N	N
155	20231201	150415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24650	1000	2	4.23	707922650	28857	116.08	23700	25000	23650	30700	16600	23650	24532.13	2.80	0	4882	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2183	-3.10	0.58	12	0.33	-7948.00	42699.00	34500	20230308	-28.55	19100	20231020	29.06	34500	-28.55	20230308	19100	29.06	20231020	34500	-28.55	20230308	19100	29.06	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N
156	20231201	140415	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24600	950	2	4.02	651345700	26557	106.83	23700	25000	23650	30700	16600	23650	24526.36	2.80	0	4098	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2179	-3.10	0.58	12	0.30	-7948.00	42699.00	34500	20230308	-28.70	19100	20231020	28.80	34500	-28.70	20230308	19100	28.80	20231020	34500	-28.70	20230308	19100	28.80	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N
157	20231201	130414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24700	1050	2	4.44	557415650	22735	91.45	23700	25000	23650	30700	16600	23650	24517.99	2.80	0	3119	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2188	-3.11	0.58	12	0.26	-7948.00	42699.00	34500	20230308	-28.41	19100	20231020	29.32	34500	-28.41	20230308	19100	29.32	20231020	34500	-28.41	20230308	19100	29.32	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N
158	20231201	120418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24550	900	2	3.81	515971200	21048	84.67	23700	25000	23650	30700	16600	23650	24514.07	2.80	0	2862	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2174	-3.09	0.57	12	0.24	-7948.00	42699.00	34500	20230308	-28.84	19100	20231020	28.53	34500	-28.84	20230308	19100	28.53	20231020	34500	-28.84	20230308	19100	28.53	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N
159	20231201	110417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24550	900	2	3.81	448462950	18296	73.60	23700	25000	23650	30700	16600	23650	24511.58	2.80	0	2716	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2174	-3.09	0.57	12	0.21	-7948.00	42699.00	34500	20230308	-28.84	19100	20231020	28.53	34500	-28.84	20230308	19100	28.53	20231020	34500	-28.84	20230308	19100	28.53	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N
160	20231201	100418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	24650	1000	2	4.23	348334800	14218	57.19	23700	25000	23650	30700	16600	23650	24499.62	2.80	0	474	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2183	-3.10	0.58	12	0.16	-7948.00	42699.00	34500	20230308	-28.55	19100	20231020	29.06	34500	-28.55	20230308	19100	29.06	20231020	34500	-28.55	20230308	19100	29.06	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N
161	20231201	090414	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	23650	0	3	0.00	7270900	307	1.23	23700	23850	23650	30700	16600	23650	23683.82	2.80	0	-206	24883	24266	23883	23266	22883	24075	23075	47	7050	500	16550	50	1	8856866	2095	-2.98	0.55	12	0.00	-7948.00	42699.00	34500	20230308	-31.45	19100	20231020	23.82	34500	-31.45	20230308	19100	23.82	20231020	34500	-31.45	20230308	19100	23.82	20231020	1.15	N	042420	500	46 억	248254	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History