KissMeData/205500/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 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	investmentCareful	shortOverheated
2	20231229	161037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
3	20231229	151024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
4	20231229	141022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
5	20231229	131024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
6	20231229	121026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
7	20231229	110939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
8	20231229	100950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
9	20231229	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	-1893	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	58480	N	N	N	N
10	20231228	160939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1664	13	2	0.79	43737862	26509	120.69	1658	1689	1627	2145	1156	1651	1649.88	0.12	0	-1965	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	842	-4.18	2.52	12	0.05	-398.00	661.00	3625	20230112	-54.10	1000	20231010	66.40	3625	-54.10	20230112	1000	66.40	20231010	3625	-54.10	20230112	1000	66.40	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
11	20231228	150947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1648	-3	5	-0.18	33088960	20095	91.49	1658	1689	1627	2145	1156	1651	1646.63	0.12	0	-1963	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	834	-4.14	2.49	12	0.04	-398.00	661.00	3625	20230112	-54.54	1000	20231010	64.80	3625	-54.54	20230112	1000	64.80	20231010	3625	-54.54	20230112	1000	64.80	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
12	20231228	140938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1654	3	2	0.18	25148503	15265	69.50	1658	1689	1627	2145	1156	1651	1647.46	0.12	0	-1849	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	837	-4.16	2.50	12	0.03	-398.00	661.00	3625	20230112	-54.37	1000	20231010	65.40	3625	-54.37	20230112	1000	65.40	20231010	3625	-54.37	20230112	1000	65.40	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
13	20231228	130938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1659	8	2	0.48	20820276	12637	57.54	1658	1689	1627	2145	1156	1651	1647.56	0.12	0	-1849	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	840	-4.17	2.51	12	0.02	-398.00	661.00	3625	20230112	-54.23	1000	20231010	65.90	3625	-54.23	20230112	1000	65.90	20231010	3625	-54.23	20230112	1000	65.90	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
14	20231228	120941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1649	-2	5	-0.12	12325581	7503	34.16	1658	1689	1627	2145	1156	1651	1642.75	0.12	0	-1399	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	835	-4.14	2.49	12	0.01	-398.00	661.00	3625	20230112	-54.51	1000	20231010	64.90	3625	-54.51	20230112	1000	64.90	20231010	3625	-54.51	20230112	1000	64.90	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
15	20231228	110942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-11	5	-0.67	9602346	5847	26.62	1658	1689	1627	2145	1156	1651	1642.27	0.12	0	-1365	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	830	-4.12	2.48	12	0.01	-398.00	661.00	3625	20230112	-54.76	1000	20231010	64.00	3625	-54.76	20230112	1000	64.00	20231010	3625	-54.76	20230112	1000	64.00	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
16	20231228	100938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1644	-7	5	-0.42	7132458	4338	19.75	1658	1689	1627	2145	1156	1651	1644.18	0.12	0	-1310	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	832	-4.13	2.49	12	0.01	-398.00	661.00	3625	20230112	-54.65	1000	20231010	64.40	3625	-54.65	20230112	1000	64.40	20231010	3625	-54.65	20230112	1000	64.40	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
17	20231228	090944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1671	20	2	1.21	2519163	1524	6.94	1658	1689	1651	2145	1156	1651	1652.99	0.12	0	-1329	1751	1701	1631	1581	1511	1726	1606	253	494	500	1120	1	1	50621301	846	-4.20	2.53	12	0.00	-398.00	661.00	3625	20230112	-53.90	1000	20231010	67.10	3625	-53.90	20230112	1000	67.10	20231010	3625	-53.90	20230112	1000	67.10	20231010	0.16	N	205500	500	253 억	60373	N	N	N	N
18	20231227	160929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1651	7	2	0.43	36025959	21963	43.32	1644	1681	1561	2135	1151	1644	1640.30	0.14	0	-4422	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	768	-4.15	2.50	12	0.05	-398.00	661.00	3625	20230112	-54.46	1000	20231010	65.10	3625	-54.46	20230112	1000	65.10	20231010	3625	-54.46	20230112	1000	65.10	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
19	20231227	150943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1653	9	2	0.55	34572769	21082	41.58	1644	1681	1561	2135	1151	1644	1639.92	0.14	0	-4270	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	769	-4.15	2.50	12	0.05	-398.00	661.00	3625	20230112	-54.40	1000	20231010	65.30	3625	-54.40	20230112	1000	65.30	20231010	3625	-54.40	20230112	1000	65.30	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
20	20231227	140939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1643	-1	5	-0.06	25416958	15508	30.59	1644	1681	1561	2135	1151	1644	1638.96	0.14	0	-4097	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	765	-4.13	2.49	12	0.03	-398.00	661.00	3625	20230112	-54.68	1000	20231010	64.30	3625	-54.68	20230112	1000	64.30	20231010	3625	-54.68	20230112	1000	64.30	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
21	20231227	130930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1628	-16	5	-0.97	18490812	11282	22.25	1644	1681	1561	2135	1151	1644	1638.97	0.14	0	-1666	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	758	-4.09	2.46	12	0.02	-398.00	661.00	3625	20230112	-55.09	1000	20231010	62.80	3625	-55.09	20230112	1000	62.80	20231010	3625	-55.09	20230112	1000	62.80	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
22	20231227	120932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1631	-13	5	-0.79	15984740	9743	19.22	1644	1681	1561	2135	1151	1644	1640.64	0.14	0	-1457	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	759	-4.10	2.47	12	0.02	-398.00	661.00	3625	20230112	-55.01	1000	20231010	63.10	3625	-55.01	20230112	1000	63.10	20231010	3625	-55.01	20230112	1000	63.10	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
23	20231227	110940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-15	5	-0.91	13174494	8026	15.83	1644	1681	1561	2135	1151	1644	1641.48	0.14	0	-1300	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	758	-4.09	2.46	12	0.02	-398.00	661.00	3625	20230112	-55.06	1000	20231010	62.90	3625	-55.06	20230112	1000	62.90	20231010	3625	-55.06	20230112	1000	62.90	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
24	20231227	100939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1636	-8	5	-0.49	12505996	7616	15.02	1644	1681	1561	2135	1151	1644	1642.07	0.14	0	-1300	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	761	-4.11	2.48	12	0.02	-398.00	661.00	3625	20230112	-54.87	1000	20231010	63.60	3625	-54.87	20230112	1000	63.60	20231010	3625	-54.87	20230112	1000	63.60	20231010	0.19	N	205500	500	232 억	64867	N	N	N	N
25	20231227	090941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-83	5	-5.05	2169514	1340	2.64	1644	1681	1561	2135	1151	1644	1619.04	0.14	0	-5	1736	1689	1652	1605	1568	1671	1587	233	491	500	1110	1	1	46546058	727	-3.92	2.36	12	0.00	-398.00	661.00	3625	20230112	-56.94	1000	20231010	56.10	3625	-56.94	20230112	1000	56.10	20231010	3625	-56.94	20230112	1000	56.10	20231010	0.19	N	205500	500	232 억	64867	Y	N	N	N
26	20231226	160940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1644	-11	5	-0.66	82336053	50400	68.47	1655	1699	1615	2150	1159	1655	1633.65	0.14	0	-2197	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	765	-4.13	2.49	12	0.11	-398.00	661.00	3625	20230112	-54.65	1000	20231010	64.40	3625	-54.65	20230112	1000	64.40	20231010	3625	-54.65	20230112	1000	64.40	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
27	20231226	150938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-26	5	-1.57	75329271	46124	62.66	1655	1699	1615	2150	1159	1655	1633.19	0.14	0	-1395	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	758	-4.09	2.46	12	0.10	-398.00	661.00	3625	20230112	-55.06	1000	20231010	62.90	3625	-55.06	20230112	1000	62.90	20231010	3625	-55.06	20230112	1000	62.90	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
28	20231226	140942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1642	-13	5	-0.79	70024891	42856	58.22	1655	1699	1617	2150	1159	1655	1633.96	0.14	0	-1438	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	764	-4.13	2.48	12	0.09	-398.00	661.00	3625	20230112	-54.70	1000	20231010	64.20	3625	-54.70	20230112	1000	64.20	20231010	3625	-54.70	20230112	1000	64.20	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
29	20231226	130939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1631	-24	5	-1.45	69825500	42734	58.06	1655	1699	1617	2150	1159	1655	1633.96	0.14	0	-1438	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	759	-4.10	2.47	12	0.09	-398.00	661.00	3625	20230112	-55.01	1000	20231010	63.10	3625	-55.01	20230112	1000	63.10	20231010	3625	-55.01	20230112	1000	63.10	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
30	20231226	120939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1651	-4	5	-0.24	67082364	41054	55.77	1655	1699	1617	2150	1159	1655	1634.00	0.14	0	-1395	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	768	-4.15	2.50	12	0.09	-398.00	661.00	3625	20230112	-54.46	1000	20231010	65.10	3625	-54.46	20230112	1000	65.10	20231010	3625	-54.46	20230112	1000	65.10	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
31	20231226	110942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1651	-4	5	-0.24	63741294	39020	53.01	1655	1699	1617	2150	1159	1655	1633.55	0.14	0	-1395	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	768	-4.15	2.50	12	0.08	-398.00	661.00	3625	20230112	-54.46	1000	20231010	65.10	3625	-54.46	20230112	1000	65.10	20231010	3625	-54.46	20230112	1000	65.10	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
32	20231226	100937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1651	-4	5	-0.24	60877369	37276	50.64	1655	1699	1617	2150	1159	1655	1633.15	0.14	0	-861	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	768	-4.15	2.50	12	0.08	-398.00	661.00	3625	20230112	-54.46	1000	20231010	65.10	3625	-54.46	20230112	1000	65.10	20231010	3625	-54.46	20230112	1000	65.10	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
33	20231226	090940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1642	-13	5	-0.79	3286949	1994	2.71	1655	1699	1642	2150	1159	1655	1648.42	0.14	0	-268	1737	1696	1663	1622	1589	1679	1605	233	495	500	1120	1	1	46546058	764	-4.13	2.48	12	0.00	-398.00	661.00	3625	20230112	-54.70	1000	20231010	64.20	3625	-54.70	20230112	1000	64.20	20231010	3625	-54.70	20230112	1000	64.20	20231010	0.18	N	205500	500	232 억	67064	N	N	N	N
34	20231222	160925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	-33	5	-1.95	122353158	73594	92.51	1704	1704	1630	2190	1182	1688	1662.54	0.17	0	-12152	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	770	-4.16	2.50	12	0.16	-398.00	661.00	3625	20230112	-54.34	1000	20231010	65.50	3625	-54.34	20230112	1000	65.50	20231010	3625	-54.34	20230112	1000	65.50	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
35	20231222	150923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1656	-32	5	-1.90	104130412	62548	78.62	1704	1704	1634	2190	1182	1688	1664.81	0.17	0	-8295	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	771	-4.16	2.51	12	0.13	-398.00	661.00	3625	20230112	-54.32	1000	20231010	65.60	3625	-54.32	20230112	1000	65.60	20231010	3625	-54.32	20230112	1000	65.60	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
36	20231222	140920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1670	-18	5	-1.07	87957972	52803	66.37	1704	1704	1634	2190	1182	1688	1665.78	0.17	0	-6269	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	777	-4.20	2.53	12	0.11	-398.00	661.00	3625	20230112	-53.93	1000	20231010	67.00	3625	-53.93	20230112	1000	67.00	20231010	3625	-53.93	20230112	1000	67.00	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
37	20231222	130922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1679	-9	5	-0.53	75127559	45145	56.75	1704	1704	1634	2190	1182	1688	1664.14	0.17	0	-4800	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	782	-4.22	2.54	12	0.10	-398.00	661.00	3625	20230112	-53.68	1000	20231010	67.90	3625	-53.68	20230112	1000	67.90	20231010	3625	-53.68	20230112	1000	67.90	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
38	20231222	120920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1668	-20	5	-1.18	41010658	24480	30.77	1704	1704	1659	2190	1182	1688	1675.27	0.17	0	-7084	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	776	-4.19	2.52	12	0.05	-398.00	661.00	3625	20230112	-53.99	1000	20231010	66.80	3625	-53.99	20230112	1000	66.80	20231010	3625	-53.99	20230112	1000	66.80	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
39	20231222	110920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1660	-28	5	-1.66	31201861	18581	23.36	1704	1704	1660	2190	1182	1688	1679.23	0.17	0	-5714	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	773	-4.17	2.51	12	0.04	-398.00	661.00	3625	20230112	-54.21	1000	20231010	66.00	3625	-54.21	20230112	1000	66.00	20231010	3625	-54.21	20230112	1000	66.00	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
40	20231222	100917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	1	2	0.06	11914190	7030	8.84	1704	1704	1675	2190	1182	1688	1694.76	0.17	0	-5268	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	786	-4.24	2.56	12	0.02	-398.00	661.00	3625	20230112	-53.41	1000	20231010	68.90	3625	-53.41	20230112	1000	68.90	20231010	3625	-53.41	20230112	1000	68.90	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
41	20231222	090921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1688	0	3	0.00	8028653	4725	5.94	1704	1704	1688	2190	1182	1688	1699.19	0.17	0	-4340	1778	1732	1683	1637	1588	1756	1661	233	502	500	1140	1	1	46546058	786	-4.24	2.55	12	0.01	-398.00	661.00	3625	20230112	-53.43	1000	20231010	68.80	3625	-53.43	20230112	1000	68.80	20231010	3625	-53.43	20230112	1000	68.80	20231010	0.18	N	205500	500	232 억	79216	N	N	N	N
42	20231221	160914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1688	14	2	0.84	133098564	79543	192.76	1656	1729	1634	2175	1172	1674	1673.29	0.15	0	10271	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	786	-4.24	2.55	12	0.17	-398.00	661.00	3625	20230112	-53.43	1000	20231010	68.80	3625	-53.43	20230112	1000	68.80	20231010	3625	-53.43	20230112	1000	68.80	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
43	20231221	150917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	16	2	0.96	127286227	76099	184.42	1656	1729	1634	2175	1172	1674	1672.64	0.15	0	10697	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	787	-4.25	2.56	12	0.16	-398.00	661.00	3625	20230112	-53.38	1000	20231010	69.00	3625	-53.38	20230112	1000	69.00	20231010	3625	-53.38	20230112	1000	69.00	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
44	20231221	140915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1670	-4	5	-0.24	114626936	68531	166.08	1656	1729	1634	2175	1172	1674	1672.63	0.15	0	10972	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	777	-4.20	2.53	12	0.15	-398.00	661.00	3625	20230112	-53.93	1000	20231010	67.00	3625	-53.93	20230112	1000	67.00	20231010	3625	-53.93	20230112	1000	67.00	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
45	20231221	130913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1684	10	2	0.60	110005313	65758	159.36	1656	1729	1634	2175	1172	1674	1672.88	0.15	0	10974	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	784	-4.23	2.55	12	0.14	-398.00	661.00	3625	20230112	-53.54	1000	20231010	68.40	3625	-53.54	20230112	1000	68.40	20231010	3625	-53.54	20230112	1000	68.40	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
46	20231221	120919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1691	17	2	1.02	108461462	64836	157.12	1656	1729	1634	2175	1172	1674	1672.86	0.15	0	10482	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	787	-4.25	2.56	12	0.14	-398.00	661.00	3625	20230112	-53.35	1000	20231010	69.10	3625	-53.35	20230112	1000	69.10	20231010	3625	-53.35	20230112	1000	69.10	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
47	20231221	110919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	26	2	1.55	102704262	61410	148.82	1656	1729	1634	2175	1172	1674	1672.44	0.15	0	9143	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	791	-4.27	2.57	12	0.13	-398.00	661.00	3625	20230112	-53.10	1000	20231010	70.00	3625	-53.10	20230112	1000	70.00	20231010	3625	-53.10	20230112	1000	70.00	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
48	20231221	100914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	16	2	0.96	92813123	55597	134.73	1656	1726	1634	2175	1172	1674	1669.39	0.15	0	8175	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	787	-4.25	2.56	12	0.12	-398.00	661.00	3625	20230112	-53.38	1000	20231010	69.00	3625	-53.38	20230112	1000	69.00	20231010	3625	-53.38	20230112	1000	69.00	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
49	20231221	090916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1643	-31	5	-1.85	1930277	1170	2.84	1656	1660	1637	2175	1172	1674	1649.81	0.15	0	-30	1733	1703	1669	1639	1605	1686	1622	233	501	500	1130	1	1	46546058	765	-4.13	2.49	12	0.00	-398.00	661.00	3625	20230112	-54.68	1000	20231010	64.30	3625	-54.68	20230112	1000	64.30	20231010	3625	-54.68	20230112	1000	64.30	20231010	0.16	N	205500	500	232 억	68912	N	N	N	N
50	20231220	160918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1674	-15	5	-0.89	66259626	39926	58.38	1689	1699	1635	2195	1183	1689	1659.55	0.15	0	-272	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	779	-4.21	2.53	12	0.09	-398.00	661.00	3625	20230112	-53.82	1000	20231010	67.40	3625	-53.82	20230112	1000	67.40	20231010	3625	-53.82	20230112	1000	67.40	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
51	20231220	151003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1669	-20	5	-1.18	62158532	37476	54.80	1689	1699	1635	2195	1183	1689	1658.62	0.15	0	105	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	777	-4.19	2.52	12	0.08	-398.00	661.00	3625	20230112	-53.96	1000	20231010	66.90	3625	-53.96	20230112	1000	66.90	20231010	3625	-53.96	20230112	1000	66.90	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
52	20231220	141020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1665	-24	5	-1.42	55342110	33380	48.81	1689	1699	1635	2195	1183	1689	1657.94	0.15	0	-44	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	775	-4.18	2.52	12	0.07	-398.00	661.00	3625	20230112	-54.07	1000	20231010	66.50	3625	-54.07	20230112	1000	66.50	20231010	3625	-54.07	20230112	1000	66.50	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
53	20231220	131010	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1647	-42	5	-2.49	53728818	32404	47.38	1689	1699	1635	2195	1183	1689	1658.09	0.15	0	-702	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	767	-4.14	2.49	12	0.07	-398.00	661.00	3625	20230112	-54.57	1000	20231010	64.70	3625	-54.57	20230112	1000	64.70	20231010	3625	-54.57	20230112	1000	64.70	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
54	20231220	120913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	-9	5	-0.53	42148331	25380	37.11	1689	1699	1635	2195	1183	1689	1660.69	0.15	0	-1421	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	782	-4.22	2.54	12	0.05	-398.00	661.00	3625	20230112	-53.66	1000	20231010	68.00	3625	-53.66	20230112	1000	68.00	20231010	3625	-53.66	20230112	1000	68.00	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
55	20231220	110916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	-9	5	-0.53	28412678	17100	25.01	1689	1699	1635	2195	1183	1689	1661.56	0.15	0	-1421	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	782	-4.22	2.54	12	0.04	-398.00	661.00	3625	20230112	-53.66	1000	20231010	68.00	3625	-53.66	20230112	1000	68.00	20231010	3625	-53.66	20230112	1000	68.00	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
56	20231220	100917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1678	-11	5	-0.65	10294624	6154	9.00	1689	1699	1635	2195	1183	1689	1672.83	0.15	0	-1536	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	781	-4.22	2.54	12	0.01	-398.00	661.00	3625	20230112	-53.71	1000	20231010	67.80	3625	-53.71	20230112	1000	67.80	20231010	3625	-53.71	20230112	1000	67.80	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
57	20231220	090914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	1	2	0.06	1064082	630	0.92	1689	1699	1684	2195	1183	1689	1689.02	0.15	0	-49	1742	1715	1673	1646	1604	1729	1660	233	506	500	1140	1	1	46546058	787	-4.25	2.56	12	0.00	-398.00	661.00	3625	20230112	-53.38	1000	20231010	69.00	3625	-53.38	20230112	1000	69.00	20231010	3625	-53.38	20230112	1000	69.00	20231010	0.16	N	205500	500	232 억	69184	N	N	N	N
58	20231219	160914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	31	2	1.87	113916396	68325	143.18	1659	1700	1631	2155	1161	1658	1667.18	0.15	0	-1015	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	786	-4.24	2.56	12	0.15	-398.00	661.00	3625	20230112	-53.41	1000	20231010	68.90	3625	-53.41	20230112	1000	68.90	20231010	3625	-53.41	20230112	1000	68.90	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
59	20231219	150918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	32	2	1.93	110537534	66321	138.98	1659	1700	1631	2155	1161	1658	1666.70	0.15	0	-1008	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	787	-4.25	2.56	12	0.14	-398.00	661.00	3625	20230112	-53.38	1000	20231010	69.00	3625	-53.38	20230112	1000	69.00	20231010	3625	-53.38	20230112	1000	69.00	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
60	20231219	140913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1692	34	2	2.05	104614352	62803	131.61	1659	1700	1631	2155	1161	1658	1665.75	0.15	0	-931	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	788	-4.25	2.56	12	0.13	-398.00	661.00	3625	20230112	-53.32	1000	20231010	69.20	3625	-53.32	20230112	1000	69.20	20231010	3625	-53.32	20230112	1000	69.20	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
61	20231219	130918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1671	13	2	0.78	64822269	39197	82.14	1659	1678	1631	2155	1161	1658	1653.76	0.15	0	-4226	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	778	-4.20	2.53	12	0.08	-398.00	661.00	3625	20230112	-53.90	1000	20231010	67.10	3625	-53.90	20230112	1000	67.10	20231010	3625	-53.90	20230112	1000	67.10	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
62	20231219	120921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1675	17	2	1.03	41492005	25154	52.71	1659	1678	1631	2155	1161	1658	1649.52	0.15	0	-2074	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	780	-4.21	2.53	12	0.05	-398.00	661.00	3625	20230112	-53.79	1000	20231010	67.50	3625	-53.79	20230112	1000	67.50	20231010	3625	-53.79	20230112	1000	67.50	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
63	20231219	110917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1662	4	2	0.24	31316658	19073	39.97	1659	1663	1631	2155	1161	1658	1641.94	0.15	0	-1948	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	774	-4.18	2.51	12	0.04	-398.00	661.00	3625	20230112	-54.15	1000	20231010	66.20	3625	-54.15	20230112	1000	66.20	20231010	3625	-54.15	20230112	1000	66.20	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
64	20231219	100915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1632	-26	5	-1.57	22229874	13593	28.48	1659	1663	1631	2155	1161	1658	1635.39	0.15	0	-1811	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	760	-4.10	2.47	12	0.03	-398.00	661.00	3625	20230112	-54.98	1000	20231010	63.20	3625	-54.98	20230112	1000	63.20	20231010	3625	-54.98	20230112	1000	63.20	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
65	20231219	090911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-18	5	-1.09	2929511	1774	3.72	1659	1663	1640	2155	1161	1658	1651.36	0.15	0	-1125	1713	1685	1658	1630	1603	1699	1644	233	497	500	1120	1	1	46546058	763	-4.12	2.48	12	0.00	-398.00	661.00	3625	20230112	-54.76	1000	20231010	64.00	3625	-54.76	20230112	1000	64.00	20231010	3625	-54.76	20230112	1000	64.00	20231010	0.23	N	205500	500	232 억	69311	N	N	N	N
66	20231218	160910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1658	-23	5	-1.37	78920843	47720	46.16	1653	1686	1631	2185	1177	1681	1653.83	0.16	0	-7309	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	772	-4.17	2.51	12	0.10	-398.00	661.00	3690	20221214	-55.07	1000	20231010	65.80	3625	-54.26	20230112	1000	65.80	20231010	3625	-54.26	20230112	1000	65.80	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
67	20231218	150914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1650	-31	5	-1.84	60068555	36339	35.15	1653	1686	1631	2185	1177	1681	1653.01	0.16	0	-6679	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	768	-4.15	2.50	12	0.08	-398.00	661.00	3690	20221214	-55.28	1000	20231010	65.00	3625	-54.48	20230112	1000	65.00	20231010	3625	-54.48	20230112	1000	65.00	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
68	20231218	140909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1646	-35	5	-2.08	32699901	19836	19.19	1653	1686	1631	2185	1177	1681	1648.51	0.16	0	-1636	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	766	-4.14	2.49	12	0.04	-398.00	661.00	3690	20221214	-55.39	1000	20231010	64.60	3625	-54.59	20230112	1000	64.60	20231010	3625	-54.59	20230112	1000	64.60	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
69	20231218	130910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1647	-34	5	-2.02	30803945	18676	18.07	1653	1686	1631	2185	1177	1681	1649.39	0.16	0	-1644	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	767	-4.14	2.49	12	0.04	-398.00	661.00	3690	20221214	-55.37	1000	20231010	64.70	3625	-54.57	20230112	1000	64.70	20231010	3625	-54.57	20230112	1000	64.70	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
70	20231218	120904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1638	-43	5	-2.56	24573828	14873	14.39	1653	1686	1638	2185	1177	1681	1652.24	0.16	0	-1917	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	762	-4.12	2.48	12	0.03	-398.00	661.00	3690	20221214	-55.61	1000	20231010	63.80	3625	-54.81	20230112	1000	63.80	20231010	3625	-54.81	20230112	1000	63.80	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
71	20231218	110907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1660	-21	5	-1.25	18460495	11149	10.78	1653	1686	1640	2185	1177	1681	1655.80	0.16	0	-1047	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	773	-4.17	2.51	12	0.02	-398.00	661.00	3690	20221214	-55.01	1000	20231010	66.00	3625	-54.21	20230112	1000	66.00	20231010	3625	-54.21	20230112	1000	66.00	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
72	20231218	100905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1654	-27	5	-1.61	11755014	7069	6.84	1653	1686	1653	2185	1177	1681	1662.90	0.16	0	-622	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	770	-4.16	2.50	12	0.02	-398.00	661.00	3690	20221214	-55.18	1000	20231010	65.40	3625	-54.37	20230112	1000	65.40	20231010	3625	-54.37	20230112	1000	65.40	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
73	20231218	090904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1657	-24	5	-1.43	3392313	2044	1.98	1653	1686	1653	2185	1177	1681	1659.64	0.16	0	-625	1805	1743	1677	1615	1549	1710	1582	233	504	500	1140	1	1	46546058	771	-4.16	2.51	12	0.00	-398.00	661.00	3690	20221214	-55.09	1000	20231010	65.70	3625	-54.29	20230112	1000	65.70	20231010	3625	-54.29	20230112	1000	65.70	20231010	0.21	N	205500	500	232 억	76583	N	N	N	N
74	20231215	160905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1681	-43	5	-2.49	170809190	103377	212.05	1736	1739	1611	2240	1207	1724	1652.29	0.17	0	-1097	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	782	-4.22	2.54	12	0.22	-398.00	661.00	3745	20221213	-55.11	1000	20231010	68.10	3625	-53.63	20230112	1000	68.10	20231010	3625	-53.63	20230112	1000	68.10	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
75	20231215	150908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1683	-41	5	-2.38	161658304	97930	200.88	1736	1739	1611	2240	1207	1724	1650.75	0.17	0	-484	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	783	-4.23	2.55	12	0.21	-398.00	661.00	3745	20221213	-55.06	1000	20231010	68.30	3625	-53.57	20230112	1000	68.30	20231010	3625	-53.57	20230112	1000	68.30	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
76	20231215	140908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	-85	5	-4.93	142273165	86194	176.80	1736	1739	1611	2240	1207	1724	1650.62	0.17	0	576	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	763	-4.12	2.48	12	0.19	-398.00	661.00	3745	20221213	-56.23	1000	20231010	63.90	3625	-54.79	20230112	1000	63.90	20231010	3625	-54.79	20230112	1000	63.90	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
77	20231215	130903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1611	-113	5	-6.55	109701156	66143	135.68	1736	1739	1611	2240	1207	1724	1658.55	0.17	0	-2865	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	750	-4.05	2.44	12	0.14	-398.00	661.00	3745	20221213	-56.98	1000	20231010	61.10	3625	-55.56	20230112	1000	61.10	20231010	3625	-55.56	20230112	1000	61.10	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
78	20231215	120904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1661	-63	5	-3.65	59340381	35450	72.72	1736	1739	1650	2240	1207	1724	1673.92	0.17	0	-2833	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	773	-4.17	2.51	12	0.08	-398.00	661.00	3745	20221213	-55.65	1000	20231010	66.10	3625	-54.18	20230112	1000	66.10	20231010	3625	-54.18	20230112	1000	66.10	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
79	20231215	110859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1683	-41	5	-2.38	31353187	18559	38.07	1736	1739	1676	2240	1207	1724	1689.38	0.17	0	-1076	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	783	-4.23	2.55	12	0.04	-398.00	661.00	3745	20221213	-55.06	1000	20231010	68.30	3625	-53.57	20230112	1000	68.30	20231010	3625	-53.57	20230112	1000	68.30	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
80	20231215	100903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	-35	5	-2.03	24906747	14725	30.20	1736	1739	1677	2240	1207	1724	1691.46	0.17	0	-941	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	786	-4.24	2.56	12	0.03	-398.00	661.00	3745	20221213	-54.90	1000	20231010	68.90	3625	-53.41	20230112	1000	68.90	20231010	3625	-53.41	20230112	1000	68.90	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
81	20231215	090908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	-24	5	-1.39	800419	468	0.96	1736	1739	1700	2240	1207	1724	1710.30	0.17	0	-51	1778	1750	1711	1683	1644	1731	1664	233	516	500	1170	1	1	46546058	791	-4.27	2.57	12	0.00	-398.00	661.00	3745	20221213	-54.61	1000	20231010	70.00	3625	-53.10	20230112	1000	70.00	20231010	3625	-53.10	20230112	1000	70.00	20231010	0.21	N	205500	500	232 억	77673	N	N	N	N
82	20231214	160900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1724	-2	5	-0.12	82307015	48446	76.35	1726	1739	1672	2240	1209	1726	1698.94	0.17	0	-2018	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	802	-4.33	2.61	12	0.10	-398.00	661.00	3745	20221213	-53.97	1000	20231010	72.40	3625	-52.44	20230112	1000	72.40	20231010	3690	-53.28	20221214	1000	72.40	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
83	20231214	150931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1727	1	2	0.06	77933483	45906	72.35	1726	1739	1672	2240	1209	1726	1697.68	0.17	0	-1240	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	804	-4.34	2.61	12	0.10	-398.00	661.00	3745	20221213	-53.89	1000	20231010	72.70	3625	-52.36	20230112	1000	72.70	20231010	3690	-53.20	20221214	1000	72.70	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
84	20231214	140903	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1682	-44	5	-2.55	51762705	30577	48.19	1726	1739	1672	2240	1209	1726	1692.86	0.17	0	-766	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	783	-4.23	2.54	12	0.07	-398.00	661.00	3745	20221213	-55.09	1000	20231010	68.20	3625	-53.60	20230112	1000	68.20	20231010	3690	-54.42	20221214	1000	68.20	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
85	20231214	130928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1691	-35	5	-2.03	46477726	27442	43.25	1726	1739	1672	2240	1209	1726	1693.67	0.17	0	-763	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	787	-4.25	2.56	12	0.06	-398.00	661.00	3745	20221213	-54.85	1000	20231010	69.10	3625	-53.35	20230112	1000	69.10	20231010	3690	-54.17	20221214	1000	69.10	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
86	20231214	120941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1686	-40	5	-2.32	40546249	23909	37.68	1726	1739	1672	2240	1209	1726	1695.86	0.17	0	-1407	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	785	-4.24	2.55	12	0.05	-398.00	661.00	3745	20221213	-54.98	1000	20231010	68.60	3625	-53.49	20230112	1000	68.60	20231010	3690	-54.31	20221214	1000	68.60	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
87	20231214	110914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1688	-38	5	-2.20	39261868	23147	36.48	1726	1739	1672	2240	1209	1726	1696.20	0.17	0	-1396	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	786	-4.24	2.55	12	0.05	-398.00	661.00	3745	20221213	-54.93	1000	20231010	68.80	3625	-53.43	20230112	1000	68.80	20231010	3690	-54.25	20221214	1000	68.80	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
88	20231214	100853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1695	-31	5	-1.80	31813786	18714	29.49	1726	1739	1672	2240	1209	1726	1700.00	0.17	0	-1098	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	789	-4.26	2.56	12	0.04	-398.00	661.00	3745	20221213	-54.74	1000	20231010	69.50	3625	-53.24	20230112	1000	69.50	20231010	3690	-54.07	20221214	1000	69.50	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
89	20231214	090832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1717	-9	5	-0.52	840245	487	0.77	1726	1739	1713	2240	1209	1726	1725.35	0.17	0	-98	1795	1760	1701	1666	1607	1778	1684	233	514	500	1170	1	1	46546058	799	-4.31	2.60	12	0.00	-398.00	661.00	3745	20221213	-54.15	1000	20231010	71.70	3625	-52.63	20230112	1000	71.70	20231010	3690	-53.47	20221214	1000	71.70	20231010	0.20	N	205500	500	232 억	79690	N	N	N	N
90	20231213	160858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1726	26	2	1.53	104593652	62086	28.83	1700	1736	1642	2210	1190	1700	1684.52	0.19	0	-9871	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	803	-4.34	2.61	12	0.13	-398.00	661.00	3745	20221213	-53.91	1000	20231010	72.60	3625	-52.39	20230112	1000	72.60	20231010	3745	-53.91	20221213	1000	72.60	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
91	20231213	150917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1705	5	2	0.29	83315941	49656	23.06	1700	1736	1642	2210	1190	1700	1677.86	0.19	0	-8178	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	794	-4.28	2.58	12	0.11	-398.00	661.00	3745	20221213	-54.47	1000	20231010	70.50	3625	-52.97	20230112	1000	70.50	20231010	3745	-54.47	20221213	1000	70.50	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
92	20231213	140915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1710	10	2	0.59	79177617	47218	21.92	1700	1736	1642	2210	1190	1700	1676.85	0.19	0	-6959	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	796	-4.30	2.59	12	0.10	-398.00	661.00	3745	20221213	-54.34	1000	20231010	71.00	3625	-52.83	20230112	1000	71.00	20231010	3745	-54.34	20221213	1000	71.00	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
93	20231213	130920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1678	-22	5	-1.29	67744641	40455	18.78	1700	1736	1642	2210	1190	1700	1674.57	0.19	0	-5685	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	781	-4.22	2.54	12	0.09	-398.00	661.00	3745	20221213	-55.19	1000	20231010	67.80	3625	-53.71	20230112	1000	67.80	20231010	3745	-55.19	20221213	1000	67.80	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
94	20231213	120914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1655	-45	5	-2.65	60491670	36072	16.75	1700	1736	1642	2210	1190	1700	1676.97	0.19	0	-4808	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	770	-4.16	2.50	12	0.08	-398.00	661.00	3745	20221213	-55.81	1000	20231010	65.50	3625	-54.34	20230112	1000	65.50	20231010	3745	-55.81	20221213	1000	65.50	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
95	20231213	110917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1648	-52	5	-3.06	47711223	28317	13.15	1700	1736	1648	2210	1190	1700	1684.90	0.19	0	-5543	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	767	-4.14	2.49	12	0.06	-398.00	661.00	3745	20221213	-55.99	1000	20231010	64.80	3625	-54.54	20230112	1000	64.80	20231010	3745	-55.99	20221213	1000	64.80	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
96	20231213	100923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1680	-20	5	-1.18	26845020	15756	7.32	1700	1736	1680	2210	1190	1700	1703.80	0.19	0	-3966	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	782	-4.22	2.54	12	0.03	-398.00	661.00	3745	20221213	-55.14	1000	20231010	68.00	3625	-53.66	20230112	1000	68.00	20231010	3745	-55.14	20221213	1000	68.00	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
97	20231213	090909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1719	19	2	1.12	5421172	3181	1.48	1700	1719	1688	2210	1190	1700	1704.24	0.19	0	-1216	1807	1753	1675	1621	1543	1780	1648	233	510	500	1150	1	1	46546058	800	-4.32	2.60	12	0.01	-398.00	661.00	3745	20221213	-54.10	1000	20231010	71.90	3625	-52.58	20230112	1000	71.90	20231010	3745	-54.10	20221213	1000	71.90	20231010	0.23	N	205500	500	232 억	90246	N	N	N	N
98	20231212	160839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	68	2	4.17	362304499	215318	93.51	1600	1729	1597	2120	1143	1632	1682.65	0.13	0	27567	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	791	-4.27	2.57	12	0.46	-398.00	661.00	3745	20221213	-54.61	1000	20231010	70.00	3625	-53.10	20230112	1000	70.00	20231010	3745	-54.61	20221213	1000	70.00	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
99	20231212	150846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	77	2	4.72	331805143	197431	85.74	1600	1729	1597	2120	1143	1632	1680.61	0.13	0	26137	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	795	-4.29	2.59	12	0.42	-398.00	661.00	3745	20221213	-54.37	1000	20231010	70.90	3625	-52.86	20230112	1000	70.90	20231010	3745	-54.37	20221213	1000	70.90	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
100	20231212	140800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	76	2	4.66	291943694	173961	75.55	1600	1729	1597	2120	1143	1632	1678.21	0.13	0	23873	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	795	-4.29	2.58	12	0.37	-398.00	661.00	3745	20221213	-54.39	1000	20231010	70.80	3625	-52.88	20230112	1000	70.80	20231010	3745	-54.39	20221213	1000	70.80	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
101	20231212	130804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1711	79	2	4.84	263967370	157493	68.39	1600	1729	1597	2120	1143	1632	1676.06	0.13	0	22021	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	796	-4.30	2.59	12	0.34	-398.00	661.00	3745	20221213	-54.31	1000	20231010	71.10	3625	-52.80	20230112	1000	71.10	20231010	3745	-54.31	20221213	1000	71.10	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
102	20231212	120754	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1684	52	2	3.19	246764641	147445	64.03	1600	1729	1597	2120	1143	1632	1673.60	0.13	0	20291	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	784	-4.23	2.55	12	0.32	-398.00	661.00	3745	20221213	-55.03	1000	20231010	68.40	3625	-53.54	20230112	1000	68.40	20231010	3745	-55.03	20221213	1000	68.40	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
103	20231212	110808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1715	83	2	5.09	127991340	77939	33.85	1600	1720	1597	2120	1143	1632	1642.20	0.13	0	14818	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	798	-4.31	2.59	12	0.17	-398.00	661.00	3745	20221213	-54.21	1000	20231010	71.50	3625	-52.69	20230112	1000	71.50	20231010	3745	-54.21	20221213	1000	71.50	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
104	20231212	100839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1644	12	2	0.74	52363658	32292	14.02	1600	1650	1597	2120	1143	1632	1621.57	0.13	0	-1078	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	765	-4.13	2.49	12	0.07	-398.00	661.00	3745	20221213	-56.10	1000	20231010	64.40	3625	-54.65	20230112	1000	64.40	20231010	3745	-56.10	20221213	1000	64.40	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
105	20231212	090839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1630	-2	5	-0.12	22441479	14019	6.09	1600	1630	1597	2120	1143	1632	1600.79	0.13	0	4278	1814	1723	1667	1576	1520	1695	1548	233	488	500	1100	1	1	46546058	759	-4.10	2.47	12	0.03	-398.00	661.00	3745	20221213	-56.48	1000	20231010	63.00	3625	-55.03	20230112	1000	63.00	20231010	3745	-56.48	20221213	1000	63.00	20231010	0.23	N	205500	500	232 억	62726	N	N	N	N
106	20231211	160842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1632	-100	5	-5.77	375037882	228451	84.74	1758	1758	1611	2250	1213	1732	1641.67	0.21	11340	-26314	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	760	-4.10	2.47	12	0.49	-398.00	661.00	3745	20221213	-56.42	1000	20231010	63.20	3625	-54.98	20230112	1000	63.20	20231010	3745	-56.42	20221213	1000	63.20	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
107	20231211	150839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	-103	5	-5.95	332592453	202358	75.06	1758	1758	1611	2250	1213	1732	1643.58	0.21	11340	-23791	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	758	-4.09	2.46	12	0.43	-398.00	661.00	3745	20221213	-56.50	1000	20231010	62.90	3625	-55.06	20230112	1000	62.90	20231010	3745	-56.50	20221213	1000	62.90	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
108	20231211	140838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1617	-115	5	-6.64	286043106	173659	64.41	1758	1758	1617	2250	1213	1732	1647.15	0.21	11340	-24677	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	753	-4.06	2.45	12	0.37	-398.00	661.00	3745	20221213	-56.82	1000	20231010	61.70	3625	-55.39	20230112	1000	61.70	20231010	3745	-56.82	20221213	1000	61.70	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
109	20231211	130838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1635	-97	5	-5.60	264916071	160669	59.60	1758	1758	1621	2250	1213	1732	1648.83	0.21	11340	-20168	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	761	-4.11	2.47	12	0.35	-398.00	661.00	3745	20221213	-56.34	1000	20231010	63.50	3625	-54.90	20230112	1000	63.50	20231010	3745	-56.34	20221213	1000	63.50	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
110	20231211	120839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1637	-95	5	-5.48	214166580	129498	48.03	1758	1758	1624	2250	1213	1732	1653.82	0.21	11340	-9004	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	762	-4.11	2.48	12	0.28	-398.00	661.00	3745	20221213	-56.29	1000	20231010	63.70	3625	-54.84	20230112	1000	63.70	20231010	3745	-56.29	20221213	1000	63.70	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
111	20231211	110835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1647	-85	5	-4.91	164907278	99416	36.88	1758	1758	1630	2250	1213	1732	1658.76	0.21	11340	-870	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	767	-4.14	2.49	12	0.21	-398.00	661.00	3745	20221213	-56.02	1000	20231010	64.70	3625	-54.57	20230112	1000	64.70	20231010	3745	-56.02	20221213	1000	64.70	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
112	20231211	100834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1677	-55	5	-3.18	56543651	33606	12.47	1758	1758	1659	2250	1213	1732	1682.55	0.21	11340	3630	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	781	-4.21	2.54	12	0.07	-398.00	661.00	3745	20221213	-55.22	1000	20231010	67.70	3625	-53.74	20230112	1000	67.70	20231010	3745	-55.22	20221213	1000	67.70	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
113	20231211	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1756	24	2	1.39	1079798	615	0.23	1758	1758	1744	2250	1213	1732	1755.77	0.21	11340	-100	1921	1826	1739	1644	1557	1783	1601	233	518	500	1170	1	1	46546058	817	-4.41	2.66	12	0.00	-398.00	661.00	3745	20221213	-53.11	1000	20231010	75.60	3625	-51.56	20230112	1000	75.60	20231010	3745	-53.11	20221213	1000	75.60	20231010	0.24	N	205500	500	232 억	98088	N	N	N	N
114	20231208	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1732	-98	5	-5.36	463688748	269144	490.69	1832	1834	1652	2375	1281	1830	1722.81	0.21	0	-13608	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	806	-4.35	2.62	12	0.58	-398.00	661.00	3745	20221213	-53.75	1000	20231010	73.20	3625	-52.22	20230112	1000	73.20	20231010	3745	-53.75	20221213	1000	73.20	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
115	20231208	150829	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1742	-88	5	-4.81	438131964	254348	463.72	1832	1834	1652	2375	1281	1830	1722.57	0.21	0	-10693	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	811	-4.38	2.64	12	0.55	-398.00	661.00	3745	20221213	-53.48	1000	20231010	74.20	3625	-51.94	20230112	1000	74.20	20231010	3745	-53.48	20221213	1000	74.20	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
116	20231208	140827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1693	-137	5	-7.49	385102736	223236	406.99	1832	1834	1652	2375	1281	1830	1725.09	0.21	0	-7582	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	788	-4.25	2.56	12	0.48	-398.00	661.00	3745	20221213	-54.79	1000	20231010	69.30	3625	-53.30	20230112	1000	69.30	20231010	3745	-54.79	20221213	1000	69.30	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
117	20231208	130826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1690	-140	5	-7.65	284641347	163802	298.64	1832	1834	1652	2375	1281	1830	1737.72	0.21	0	-5212	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	787	-4.25	2.56	12	0.35	-398.00	661.00	3745	20221213	-54.87	1000	20231010	69.00	3625	-53.38	20230112	1000	69.00	20231010	3745	-54.87	20221213	1000	69.00	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
118	20231208	120823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1713	-117	5	-6.39	222821223	127477	232.41	1832	1834	1652	2375	1281	1830	1747.93	0.21	0	-10547	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	797	-4.30	2.59	12	0.27	-398.00	661.00	3745	20221213	-54.26	1000	20231010	71.30	3625	-52.74	20230112	1000	71.30	20231010	3745	-54.26	20221213	1000	71.30	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
119	20231208	110821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1739	-91	5	-4.97	145955904	82754	150.87	1832	1834	1718	2375	1281	1830	1763.73	0.21	0	-2350	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	809	-4.37	2.63	12	0.18	-398.00	661.00	3745	20221213	-53.56	1000	20231010	73.90	3625	-52.03	20230112	1000	73.90	20231010	3745	-53.56	20221213	1000	73.90	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
120	20231208	100830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1788	-42	5	-2.30	48290955	26926	49.09	1832	1834	1775	2375	1281	1830	1793.47	0.21	0	-5363	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	832	-4.49	2.70	12	0.06	-398.00	661.00	3745	20221213	-52.26	1000	20231010	78.80	3625	-50.68	20230112	1000	78.80	20231010	3745	-52.26	20221213	1000	78.80	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
121	20231208	090818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1828	-2	5	-0.11	1453643	795	1.45	1832	1834	1822	2375	1281	1830	1828.48	0.21	0	-164	1896	1862	1840	1806	1784	1852	1796	233	545	500	1240	1	1	46546058	851	-4.59	2.77	12	0.00	-398.00	661.00	3745	20221213	-51.19	1000	20231010	82.80	3625	-49.57	20230112	1000	82.80	20231010	3745	-51.19	20221213	1000	82.80	20231010	0.25	N	205500	500	232 억	98088	N	N	N	N
122	20231207	160823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	-45	5	-2.40	100872658	54850	128.32	1846	1874	1818	2435	1313	1875	1839.06	0.21	0	803	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	852	-4.60	2.77	12	0.12	-398.00	661.00	3835	20221205	-52.28	1000	20231010	83.00	3625	-49.52	20230112	1000	83.00	20231010	3745	-51.13	20221213	1000	83.00	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
123	20231207	150825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1822	-53	5	-2.83	97799230	53177	124.41	1846	1874	1818	2435	1313	1875	1839.13	0.21	0	809	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	848	-4.58	2.76	12	0.11	-398.00	661.00	3835	20221205	-52.49	1000	20231010	82.20	3625	-49.74	20230112	1000	82.20	20231010	3745	-51.35	20221213	1000	82.20	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
124	20231207	140819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1832	-43	5	-2.29	51406131	27996	65.50	1846	1874	1818	2435	1313	1875	1836.20	0.21	0	1735	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	853	-4.60	2.77	12	0.06	-398.00	661.00	3835	20221205	-52.23	1000	20231010	83.20	3625	-49.46	20230112	1000	83.20	20231010	3745	-51.08	20221213	1000	83.20	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
125	20231207	130819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	-22	5	-1.17	36192277	19679	46.04	1846	1874	1818	2435	1313	1875	1839.13	0.21	0	-2752	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	862	-4.66	2.80	12	0.04	-398.00	661.00	3835	20221205	-51.68	1000	20231010	85.30	3625	-48.88	20230112	1000	85.30	20231010	3745	-50.52	20221213	1000	85.30	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
126	20231207	120821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1854	-21	5	-1.12	30494576	16597	38.83	1846	1874	1818	2435	1313	1875	1837.35	0.21	0	-1571	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	863	-4.66	2.80	12	0.04	-398.00	661.00	3835	20221205	-51.66	1000	20231010	85.40	3625	-48.86	20230112	1000	85.40	20231010	3745	-50.49	20221213	1000	85.40	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
127	20231207	110817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1836	-39	5	-2.08	30180251	16426	38.43	1846	1874	1818	2435	1313	1875	1837.35	0.21	0	-1560	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	855	-4.61	2.78	12	0.04	-398.00	661.00	3835	20221205	-52.13	1000	20231010	83.60	3625	-49.35	20230112	1000	83.60	20231010	3745	-50.97	20221213	1000	83.60	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
128	20231207	100814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1874	-1	5	-0.05	21589660	11751	27.49	1846	1874	1818	2435	1313	1875	1837.26	0.21	0	-1601	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	872	-4.71	2.84	12	0.03	-398.00	661.00	3835	20221205	-51.13	1000	20231010	87.40	3625	-48.30	20230112	1000	87.40	20231010	3745	-49.96	20221213	1000	87.40	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
129	20231207	090822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1852	-23	5	-1.23	18232119	9932	23.24	1846	1868	1818	2435	1313	1875	1835.69	0.21	0	-1901	1925	1899	1865	1839	1805	1913	1853	233	560	500	1270	1	1	46546058	862	-4.65	2.80	12	0.02	-398.00	661.00	3835	20221205	-51.71	1000	20231010	85.20	3625	-48.91	20230112	1000	85.20	20231010	3745	-50.55	20221213	1000	85.20	20231010	0.24	N	205500	500	232 억	98686	N	N	N	N
130	20231206	160810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1875	3	2	0.16	71256754	38449	78.48	1864	1891	1831	2430	1311	1872	1853.05	0.19	0	9326	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	873	-4.71	2.84	12	0.08	-398.00	661.00	3935	20221202	-52.35	1000	20231010	87.50	3625	-48.28	20230112	1000	87.50	20231010	3745	-49.93	20221213	1000	87.50	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
131	20231206	150824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1861	-11	5	-0.59	59076692	31940	65.20	1864	1891	1831	2430	1311	1872	1849.61	0.19	0	7066	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	866	-4.68	2.82	12	0.07	-398.00	661.00	3935	20221202	-52.71	1000	20231010	86.10	3625	-48.66	20230112	1000	86.10	20231010	3745	-50.31	20221213	1000	86.10	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
132	20231206	140822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1871	-1	5	-0.05	56152489	30375	62.00	1864	1891	1831	2430	1311	1872	1848.64	0.19	0	6364	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	871	-4.70	2.83	12	0.07	-398.00	661.00	3935	20221202	-52.45	1000	20231010	87.10	3625	-48.39	20230112	1000	87.10	20231010	3745	-50.04	20221213	1000	87.10	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
133	20231206	130812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	-22	5	-1.18	40379008	21903	44.71	1864	1891	1831	2430	1311	1872	1843.54	0.19	0	7322	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	861	-4.65	2.80	12	0.05	-398.00	661.00	3935	20221202	-52.99	1000	20231010	85.00	3625	-48.97	20230112	1000	85.00	20231010	3745	-50.60	20221213	1000	85.00	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
134	20231206	120810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1855	-17	5	-0.91	32149150	17431	35.58	1864	1891	1833	2430	1311	1872	1844.37	0.19	0	6946	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	863	-4.66	2.81	12	0.04	-398.00	661.00	3935	20221202	-52.86	1000	20231010	85.50	3625	-48.83	20230112	1000	85.50	20231010	3745	-50.47	20221213	1000	85.50	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
135	20231206	110823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1847	-25	5	-1.34	23965797	13000	26.54	1864	1891	1833	2430	1311	1872	1843.52	0.19	0	6174	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	860	-4.64	2.79	12	0.03	-398.00	661.00	3935	20221202	-53.06	1000	20231010	84.70	3625	-49.05	20230112	1000	84.70	20231010	3745	-50.68	20221213	1000	84.70	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
136	20231206	100813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1856	-16	5	-0.85	21463027	11647	23.77	1864	1891	1833	2430	1311	1872	1842.79	0.19	0	6248	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	864	-4.66	2.81	12	0.03	-398.00	661.00	3935	20221202	-52.83	1000	20231010	85.60	3625	-48.80	20230112	1000	85.60	20231010	3745	-50.44	20221213	1000	85.60	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
137	20231206	090815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1859	-13	5	-0.69	2045659	1094	2.23	1864	1891	1859	2430	1311	1872	1869.89	0.19	0	-116	1916	1894	1867	1845	1818	1896	1847	233	558	500	1270	1	1	46546058	865	-4.67	2.81	12	0.00	-398.00	661.00	3935	20221202	-52.76	1000	20231010	85.90	3625	-48.72	20230112	1000	85.90	20231010	3745	-50.36	20221213	1000	85.90	20231010	0.24	N	205500	500	232 억	89360	N	N	N	N
138	20231205	160819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1872	0	3	0.00	90951533	48990	73.72	1872	1889	1840	2430	1311	1872	1856.53	0.21	0	-9279	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	871	-4.70	2.83	12	0.11	-398.00	661.00	3955	20221201	-52.67	1000	20231010	87.20	3625	-48.36	20230112	1000	87.20	20231010	3835	-51.19	20221205	1000	87.20	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
139	20231205	150815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1875	3	2	0.16	86349717	46526	70.01	1872	1889	1840	2430	1311	1872	1855.95	0.21	0	-9164	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	873	-4.71	2.84	12	0.10	-398.00	661.00	3955	20221201	-52.59	1000	20231010	87.50	3625	-48.28	20230112	1000	87.50	20231010	3835	-51.11	20221205	1000	87.50	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
140	20231205	140816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	-19	5	-1.01	58672252	31646	47.62	1872	1889	1840	2430	1311	1872	1854.02	0.21	0	-7314	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	862	-4.66	2.80	12	0.07	-398.00	661.00	3955	20221201	-53.15	1000	20231010	85.30	3625	-48.88	20230112	1000	85.30	20231010	3835	-51.68	20221205	1000	85.30	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
141	20231205	130812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	-22	5	-1.18	46571731	25109	37.79	1872	1889	1840	2430	1311	1872	1854.78	0.21	0	-7005	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	861	-4.65	2.80	12	0.05	-398.00	661.00	3955	20221201	-53.22	1000	20231010	85.00	3625	-48.97	20230112	1000	85.00	20231010	3835	-51.76	20221205	1000	85.00	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
142	20231205	120809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1852	-20	5	-1.07	43388187	23387	35.19	1872	1889	1840	2430	1311	1872	1855.23	0.21	0	-6002	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	862	-4.65	2.80	12	0.05	-398.00	661.00	3955	20221201	-53.17	1000	20231010	85.20	3625	-48.91	20230112	1000	85.20	20231010	3835	-51.71	20221205	1000	85.20	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
143	20231205	110810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1864	-8	5	-0.43	27438390	14781	22.24	1872	1889	1840	2430	1311	1872	1856.33	0.21	0	-2829	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	868	-4.68	2.82	12	0.03	-398.00	661.00	3955	20221201	-52.87	1000	20231010	86.40	3625	-48.58	20230112	1000	86.40	20231010	3835	-51.40	20221205	1000	86.40	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
144	20231205	100815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1855	-17	5	-0.91	18315764	9855	14.83	1872	1889	1840	2430	1311	1872	1858.53	0.21	0	-2807	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	863	-4.66	2.81	12	0.02	-398.00	661.00	3955	20221201	-53.10	1000	20231010	85.50	3625	-48.83	20230112	1000	85.50	20231010	3835	-51.63	20221205	1000	85.50	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
145	20231205	090808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1863	-9	5	-0.48	8373469	4498	6.77	1872	1889	1853	2430	1311	1872	1861.60	0.21	0	-299	1948	1909	1839	1800	1730	1929	1820	233	558	500	1270	1	1	46546058	867	-4.68	2.82	12	0.01	-398.00	661.00	3955	20221201	-52.90	1000	20231010	86.30	3625	-48.61	20230112	1000	86.30	20231010	3835	-51.42	20221205	1000	86.30	20231010	0.27	N	205500	500	232 억	98625	N	N	N	N
146	20231204	160805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1872	66	2	3.65	119333394	65379	40.40	1788	1878	1769	2345	1265	1806	1825.18	0.21	0	2615	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	871	-4.70	2.83	12	0.14	-398.00	661.00	3990	20221130	-53.08	1000	20231010	87.20	3625	-48.36	20230112	1000	87.20	20231010	3835	-51.19	20221205	1000	87.20	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
147	20231204	150809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1847	41	2	2.27	103121275	56688	35.03	1788	1878	1769	2345	1265	1806	1819.10	0.21	0	2953	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	860	-4.64	2.79	12	0.12	-398.00	661.00	3990	20221130	-53.71	1000	20231010	84.70	3625	-49.05	20230112	1000	84.70	20231010	3835	-51.84	20221205	1000	84.70	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
148	20231204	140803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1806	0	3	0.00	79584305	43809	27.07	1788	1878	1769	2345	1265	1806	1816.62	0.21	0	2150	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	841	-4.54	2.73	12	0.09	-398.00	661.00	3990	20221130	-54.74	1000	20231010	80.60	3625	-50.18	20230112	1000	80.60	20231010	3835	-52.91	20221205	1000	80.60	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
149	20231204	130802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1814	8	2	0.44	77496033	42656	26.36	1788	1878	1769	2345	1265	1806	1816.77	0.21	0	2048	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	844	-4.56	2.74	12	0.09	-398.00	661.00	3990	20221130	-54.54	1000	20231010	81.40	3625	-49.96	20230112	1000	81.40	20231010	3835	-52.70	20221205	1000	81.40	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
150	20231204	120803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1824	18	2	1.00	72839328	40086	24.77	1788	1878	1769	2345	1265	1806	1817.08	0.21	0	2024	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	849	-4.58	2.76	12	0.09	-398.00	661.00	3990	20221130	-54.29	1000	20231010	82.40	3625	-49.68	20230112	1000	82.40	20231010	3835	-52.44	20221205	1000	82.40	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
151	20231204	110805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1845	39	2	2.16	66046250	36356	22.46	1788	1878	1769	2345	1265	1806	1816.65	0.21	0	1216	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	859	-4.64	2.79	12	0.08	-398.00	661.00	3990	20221130	-53.76	1000	20231010	84.50	3625	-49.10	20230112	1000	84.50	20231010	3835	-51.89	20221205	1000	84.50	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
152	20231204	100804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	-6	5	-0.33	21867870	12181	7.53	1788	1812	1769	2345	1265	1806	1795.24	0.21	0	-4958	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	838	-4.52	2.72	12	0.03	-398.00	661.00	3990	20221130	-54.89	1000	20231010	80.00	3625	-50.34	20230112	1000	80.00	20231010	3835	-53.06	20221205	1000	80.00	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
153	20231204	090804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1805	-1	5	-0.06	5164260	2888	1.78	1788	1805	1787	2345	1265	1806	1788.18	0.21	0	164	1930	1868	1812	1750	1694	1840	1722	233	539	500	1220	1	1	46546058	840	-4.54	2.73	12	0.01	-398.00	661.00	3990	20221130	-54.76	1000	20231010	80.50	3625	-50.21	20230112	1000	80.50	20231010	3835	-52.93	20221205	1000	80.50	20231010	0.20	N	205500	500	232 억	96010	N	N	N	N
154	20231201	160804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1806	-53	5	-2.85	291378031	161837	16.81	1832	1874	1756	2415	1302	1859	1800.44	0.22	0	-660	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	841	-4.54	2.73	12	0.35	-398.00	661.00	3990	20221130	-54.74	1000	20231010	80.60	3625	-50.18	20230112	1000	80.60	20231010	3955	-54.34	20221201	1000	80.60	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
155	20231201	150801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1826	-33	5	-1.78	285677957	158694	16.49	1832	1874	1756	2415	1302	1859	1800.18	0.22	0	273	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	850	-4.59	2.76	12	0.34	-398.00	661.00	3990	20221130	-54.24	1000	20231010	82.60	3625	-49.63	20230112	1000	82.60	20231010	3955	-53.83	20221201	1000	82.60	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
156	20231201	140802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1827	-32	5	-1.72	243824006	135718	14.10	1832	1874	1756	2415	1302	1859	1796.55	0.22	0	-1113	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	850	-4.59	2.76	12	0.29	-398.00	661.00	3990	20221130	-54.21	1000	20231010	82.70	3625	-49.60	20230112	1000	82.70	20231010	3955	-53.81	20221201	1000	82.70	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
157	20231201	130804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1836	-23	5	-1.24	232383342	129430	13.45	1832	1874	1756	2415	1302	1859	1795.44	0.22	0	-1241	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	855	-4.61	2.78	12	0.28	-398.00	661.00	3990	20221130	-53.98	1000	20231010	83.60	3625	-49.35	20230112	1000	83.60	20231010	3955	-53.58	20221201	1000	83.60	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
158	20231201	120808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1848	-11	5	-0.59	207979630	116063	12.06	1832	1874	1756	2415	1302	1859	1791.95	0.22	0	9	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	860	-4.64	2.80	12	0.25	-398.00	661.00	3990	20221130	-53.68	1000	20231010	84.80	3625	-49.02	20230112	1000	84.80	20231010	3955	-53.27	20221201	1000	84.80	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
159	20231201	110804	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1781	-78	5	-4.20	177495953	99165	10.30	1832	1874	1756	2415	1302	1859	1789.90	0.22	0	-1135	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	829	-4.47	2.69	12	0.21	-398.00	661.00	3990	20221130	-55.36	1000	20231010	78.10	3625	-50.87	20230112	1000	78.10	20231010	3955	-54.97	20221201	1000	78.10	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
160	20231201	100810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1805	-54	5	-2.90	142990615	79840	8.30	1832	1874	1756	2415	1302	1859	1790.96	0.22	0	-5122	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	840	-4.54	2.73	12	0.17	-398.00	661.00	3990	20221130	-54.76	1000	20231010	80.50	3625	-50.21	20230112	1000	80.50	20231010	3955	-54.36	20221201	1000	80.50	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N
161	20231201	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1803	-56	5	-3.01	30736729	16882	1.75	1832	1849	1803	2415	1302	1859	1820.68	0.22	0	-5376	2316	2087	1921	1692	1526	2004	1609	233	556	500	1260	1	1	46546058	839	-4.53	2.73	12	0.04	-398.00	661.00	3990	20221130	-54.81	1000	20231010	80.30	3625	-50.26	20230112	1000	80.30	20231010	3955	-54.41	20221201	1000	80.30	20231010	0.22	N	205500	500	232 억	101616	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History