KissMeData/274400/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
3	20231229	151149	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
4	20231229	141148	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
5	20231229	131150	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
6	20231229	121152	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
7	20231229	111058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
8	20231229	101111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
9	20231229	091109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7259515920	436604	196.13	16000	17210	15710	20800	11200	16000	16626.62	1.17	29949	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.58	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	91401	N	N	19	N	N
10	20231228	161057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16760	760	2	4.75	7234899160	435132	195.47	16000	17210	15710	20800	11200	16000	16626.62	0.79	0	45362	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1311	-23.81	7.74	12	5.56	-704.00	2166.00	45000	20230706	-62.76	10270	20231031	63.19	45000	-62.76	20230706	10270	63.19	20231031	45000	-62.76	20230706	10270	63.19	20231031	0.81	N	274400	500	39 억	61452	N	N	19	N	N
11	20231228	151106	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16850	850	2	5.31	6894163730	414826	186.35	16000	17210	15710	20800	11200	16000	16619.41	0.79	0	42987	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1318	-23.93	7.78	12	5.30	-704.00	2166.00	45000	20230706	-62.56	10270	20231031	64.07	45000	-62.56	20230706	10270	64.07	20231031	45000	-62.56	20230706	10270	64.07	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
12	20231228	141056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16980	980	2	6.12	6006709680	362400	162.80	16000	17210	15710	20800	11200	16000	16574.81	0.79	0	41258	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1328	-24.12	7.84	12	4.63	-704.00	2166.00	45000	20230706	-62.27	10270	20231031	65.34	45000	-62.27	20230706	10270	65.34	20231031	45000	-62.27	20230706	10270	65.34	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
13	20231228	131056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16690	690	2	4.31	3571606260	218492	98.15	16000	16750	15710	20800	11200	16000	16346.62	0.79	0	14706	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1305	-23.71	7.71	12	2.79	-704.00	2166.00	45000	20230706	-62.91	10270	20231031	62.51	45000	-62.91	20230706	10270	62.51	20231031	45000	-62.91	20230706	10270	62.51	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
14	20231228	121100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16540	540	2	3.38	2741579460	168630	75.75	16000	16700	15710	20800	11200	16000	16257.96	0.79	0	-5891	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1293	-23.49	7.64	12	2.16	-704.00	2166.00	45000	20230706	-63.24	10270	20231031	61.05	45000	-63.24	20230706	10270	61.05	20231031	45000	-63.24	20230706	10270	61.05	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
15	20231228	111103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16370	370	2	2.31	1493499250	92968	41.76	16000	16370	15710	20800	11200	16000	16064.66	0.79	0	-4866	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1280	-23.25	7.56	12	1.19	-704.00	2166.00	45000	20230706	-63.62	10270	20231031	59.40	45000	-63.62	20230706	10270	59.40	20231031	45000	-63.62	20230706	10270	59.40	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
16	20231228	101059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16020	20	2	0.12	876745270	54794	24.61	16000	16240	15710	20800	11200	16000	16000.75	0.79	0	-12883	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1253	-22.76	7.40	12	0.70	-704.00	2166.00	45000	20230706	-64.40	10270	20231031	55.99	45000	-64.40	20230706	10270	55.99	20231031	45000	-64.40	20230706	10270	55.99	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
17	20231228	091103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15750	-250	5	-1.56	247268930	15571	6.99	16000	16090	15750	20800	11200	16000	15880.09	0.79	0	-7620	16486	16242	15806	15562	15126	16365	15685	39	4800	500	11200	10	1	7819826	1232	-22.37	7.27	12	0.20	-704.00	2166.00	45000	20230706	-65.00	10270	20231031	53.36	45000	-65.00	20230706	10270	53.36	20231031	45000	-65.00	20230706	10270	53.36	20231031	0.81	N	274400	500	39 억	61452	N	N	576	N	N
18	20231227	161046	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16000	630	2	4.10	3488472730	220776	62.31	15370	16050	15370	19980	10760	15370	15800.39	0.81	0	-2914	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1251	-22.73	7.39	12	2.82	-704.00	2166.00	45000	20230706	-64.44	10270	20231031	55.79	45000	-64.44	20230706	10270	55.79	20231031	45000	-64.44	20230706	10270	55.79	20231031	0.83	N	274400	500	39 억	63247	N	N	576	N	N
19	20231227	151103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15950	580	2	3.77	3344005320	211729	59.76	15370	16050	15370	19980	10760	15370	15794.42	0.81	0	-3254	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1247	-22.66	7.36	12	2.71	-704.00	2166.00	45000	20230706	-64.56	10270	20231031	55.31	45000	-64.56	20230706	10270	55.31	20231031	45000	-64.56	20230706	10270	55.31	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
20	20231227	141057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15990	620	2	4.03	2900722070	183991	51.93	15370	16040	15370	19980	10760	15370	15766.23	0.81	0	4118	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1250	-22.71	7.38	12	2.35	-704.00	2166.00	45000	20230706	-64.47	10270	20231031	55.70	45000	-64.47	20230706	10270	55.70	20231031	45000	-64.47	20230706	10270	55.70	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
21	20231227	131049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15780	410	2	2.67	2340024300	148713	41.97	15370	15980	15370	19980	10760	15370	15735.94	0.81	0	4360	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1234	-22.41	7.29	12	1.90	-704.00	2166.00	45000	20230706	-64.93	10270	20231031	53.65	45000	-64.93	20230706	10270	53.65	20231031	45000	-64.93	20230706	10270	53.65	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
22	20231227	121050	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15720	350	2	2.28	2174376070	138255	39.02	15370	15980	15370	19980	10760	15370	15728.09	0.81	0	7692	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1229	-22.33	7.26	12	1.77	-704.00	2166.00	45000	20230706	-65.07	10270	20231031	53.07	45000	-65.07	20230706	10270	53.07	20231031	45000	-65.07	20230706	10270	53.07	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
23	20231227	111059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15800	430	2	2.80	1872551920	119224	33.65	15370	15980	15370	19980	10760	15370	15707.05	0.81	0	7519	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1236	-22.44	7.29	12	1.52	-704.00	2166.00	45000	20230706	-64.89	10270	20231031	53.85	45000	-64.89	20230706	10270	53.85	20231031	45000	-64.89	20230706	10270	53.85	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
24	20231227	101057	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15600	230	2	1.50	1464436160	93225	26.31	15370	15980	15370	19980	10760	15370	15709.75	0.81	0	4537	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1220	-22.16	7.20	12	1.19	-704.00	2166.00	45000	20230706	-65.33	10270	20231031	51.90	45000	-65.33	20230706	10270	51.90	20231031	45000	-65.33	20230706	10270	51.90	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
25	20231227	091100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15690	320	2	2.08	363892230	23378	6.60	15370	15710	15370	19980	10760	15370	15568.22	0.81	0	380	17136	16252	15726	14842	14316	15990	14580	39	4610	500	10750	10	1	7819826	1227	-22.29	7.24	12	0.30	-704.00	2166.00	45000	20230706	-65.13	10270	20231031	52.78	45000	-65.13	20230706	10270	52.78	20231031	45000	-65.13	20230706	10270	52.78	20231031	0.83	N	274400	500	39 억	63247	N	N	118	N	N
26	20231226	161058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15370	-1070	5	-6.51	5576976590	351989	48.84	16600	16610	15200	21350	11510	16440	15844.78	1.26	0	-35470	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1202	-21.83	7.10	12	4.50	-704.00	2166.00	45000	20230706	-65.84	10270	20231031	49.66	45000	-65.84	20230706	10270	49.66	20231031	45000	-65.84	20230706	10270	49.66	20231031	0.75	N	274400	500	39 억	98426	N	N	118	N	N
27	20231226	151058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15440	-1000	5	-6.08	5257435910	331220	45.96	16600	16610	15200	21350	11510	16440	15872.94	1.26	0	-36345	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1207	-21.93	7.13	12	4.24	-704.00	2166.00	45000	20230706	-65.69	10270	20231031	50.34	45000	-65.69	20230706	10270	50.34	20231031	45000	-65.69	20230706	10270	50.34	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
28	20231226	141100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15480	-960	5	-5.84	4454993420	279042	38.72	16600	16610	15410	21350	11510	16440	15965.31	1.26	0	-38797	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1211	-21.99	7.15	12	3.57	-704.00	2166.00	45000	20230706	-65.60	10270	20231031	50.73	45000	-65.60	20230706	10270	50.73	20231031	45000	-65.60	20230706	10270	50.73	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
29	20231226	131058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15630	-810	5	-4.93	3655970650	227699	31.59	16600	16610	15630	21350	11510	16440	16056.16	1.26	0	-39092	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1222	-22.20	7.22	12	2.91	-704.00	2166.00	45000	20230706	-65.27	10270	20231031	52.19	45000	-65.27	20230706	10270	52.19	20231031	45000	-65.27	20230706	10270	52.19	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
30	20231226	121058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15870	-570	5	-3.47	3092351890	191890	26.62	16600	16610	15810	21350	11510	16440	16115.23	1.26	0	-24605	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1241	-22.54	7.33	12	2.45	-704.00	2166.00	45000	20230706	-64.73	10270	20231031	54.53	45000	-64.73	20230706	10270	54.53	20231031	45000	-64.73	20230706	10270	54.53	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
31	20231226	111102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15900	-540	5	-3.28	2708039570	167670	23.26	16600	16610	15860	21350	11510	16440	16151.01	1.26	0	-20634	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1243	-22.59	7.34	12	2.14	-704.00	2166.00	45000	20230706	-64.67	10270	20231031	54.82	45000	-64.67	20230706	10270	54.82	20231031	45000	-64.67	20230706	10270	54.82	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
32	20231226	101056	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15940	-500	5	-3.04	2202824520	135986	18.87	16600	16610	15870	21350	11510	16440	16198.91	1.26	0	-8482	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1246	-22.64	7.36	12	1.74	-704.00	2166.00	45000	20230706	-64.58	10270	20231031	55.21	45000	-64.58	20230706	10270	55.21	20231031	45000	-64.58	20230706	10270	55.21	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
33	20231226	091059	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16520	80	2	0.49	612678580	37272	5.17	16600	16610	16250	21350	11510	16440	16438.04	1.26	0	-7357	17580	17010	16410	15840	15240	17295	16125	39	4910	500	11500	10	1	7819826	1292	-23.47	7.63	12	0.48	-704.00	2166.00	45000	20230706	-63.29	10270	20231031	60.86	45000	-63.29	20230706	10270	60.86	20231031	45000	-63.29	20230706	10270	60.86	20231031	0.75	N	274400	500	39 억	98426	N	N	0	N	N
34	20231222	161042	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16440	340	2	2.11	11768924330	715908	112.39	16370	16980	15810	20900	11270	16100	16439.25	1.33	0	-6261	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1286	-23.35	7.59	12	9.16	-704.00	2166.00	45000	20230706	-63.47	10270	20231031	60.08	45000	-63.47	20230706	10270	60.08	20231031	45000	-63.47	20230706	10270	60.08	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
35	20231222	151039	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16230	130	2	0.81	11323021610	688677	108.11	16370	16980	15810	20900	11270	16100	16441.80	1.33	0	-5594	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1269	-23.05	7.49	12	8.81	-704.00	2166.00	45000	20230706	-63.93	10270	20231031	58.03	45000	-63.93	20230706	10270	58.03	20231031	45000	-63.93	20230706	10270	58.03	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
36	20231222	141037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16360	260	2	1.61	10138793760	615308	96.59	16370	16980	15810	20900	11270	16100	16477.71	1.33	0	-11975	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1279	-23.24	7.55	12	7.87	-704.00	2166.00	45000	20230706	-63.64	10270	20231031	59.30	45000	-63.64	20230706	10270	59.30	20231031	45000	-63.64	20230706	10270	59.30	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
37	20231222	131038	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16540	440	2	2.73	8899521810	539654	84.72	16370	16980	15810	20900	11270	16100	16491.31	1.33	0	-11654	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1293	-23.49	7.64	12	6.90	-704.00	2166.00	45000	20230706	-63.24	10270	20231031	61.05	45000	-63.24	20230706	10270	61.05	20231031	45000	-63.24	20230706	10270	61.05	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
38	20231222	121037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16800	700	2	4.35	7241575220	440557	69.16	16370	16980	15810	20900	11270	16100	16437.47	1.33	0	3087	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1314	-23.86	7.76	12	5.63	-704.00	2166.00	45000	20230706	-62.67	10270	20231031	63.58	45000	-62.67	20230706	10270	63.58	20231031	45000	-62.67	20230706	10270	63.58	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
39	20231222	111036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16370	270	2	1.68	3835893450	236160	37.07	16370	16500	15810	20900	11270	16100	16242.89	1.33	0	-20047	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1280	-23.25	7.56	12	3.02	-704.00	2166.00	45000	20230706	-63.62	10270	20231031	59.40	45000	-63.62	20230706	10270	59.40	20231031	45000	-63.62	20230706	10270	59.40	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
40	20231222	101033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16360	260	2	1.61	2277996110	141189	22.16	16370	16370	15810	20900	11270	16100	16134.42	1.33	0	-9147	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1279	-23.24	7.55	12	1.81	-704.00	2166.00	45000	20230706	-63.64	10270	20231031	59.30	45000	-63.64	20230706	10270	59.30	20231031	45000	-63.64	20230706	10270	59.30	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
41	20231222	091037	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15990	-110	5	-0.68	616231510	38124	5.98	16370	16370	15900	20900	11270	16100	16164.21	1.33	0	-18348	17373	16736	16223	15586	15073	16480	15330	39	4800	500	11270	10	1	7819826	1250	-22.71	7.38	12	0.49	-704.00	2166.00	45000	20230706	-64.47	10270	20231031	55.70	45000	-64.47	20230706	10270	55.70	20231031	45000	-64.47	20230706	10270	55.70	20231031	0.73	N	274400	500	39 억	104374	N	N	1053	N	N
42	20231221	161029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16100	-70	5	-0.43	10277779630	634932	61.22	16150	16860	15710	21000	11320	16170	16187.45	2.01	0	-64305	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1259	-22.87	7.43	12	8.12	-704.00	2166.00	45000	20230706	-64.22	10270	20231031	56.77	45000	-64.22	20230706	10270	56.77	20231031	45000	-64.22	20230706	10270	56.77	20231031	0.76	N	274400	500	39 억	157043	N	N	1053	N	N
43	20231221	151034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15990	-180	5	-1.11	10064925190	621683	59.94	16150	16860	15710	21000	11320	16170	16189.87	2.01	0	-60384	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1250	-22.71	7.38	12	7.95	-704.00	2166.00	45000	20230706	-64.47	10270	20231031	55.70	45000	-64.47	20230706	10270	55.70	20231031	45000	-64.47	20230706	10270	55.70	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
44	20231221	141030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15950	-220	5	-1.36	9564755020	590318	56.91	16150	16860	15710	21000	11320	16170	16202.83	2.01	0	-52749	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1247	-22.66	7.36	12	7.55	-704.00	2166.00	45000	20230706	-64.56	10270	20231031	55.31	45000	-64.56	20230706	10270	55.31	20231031	45000	-64.56	20230706	10270	55.31	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
45	20231221	131028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15870	-300	5	-1.86	9082353660	560185	54.01	16150	16860	15710	21000	11320	16170	16213.29	2.01	0	-45371	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1241	-22.54	7.33	12	7.16	-704.00	2166.00	45000	20230706	-64.73	10270	20231031	54.53	45000	-64.73	20230706	10270	54.53	20231031	45000	-64.73	20230706	10270	54.53	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
46	20231221	121034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15820	-350	5	-2.16	8832889510	544506	52.50	16150	16860	15710	21000	11320	16170	16222.04	2.01	0	-41414	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1237	-22.47	7.30	12	6.96	-704.00	2166.00	45000	20230706	-64.84	10270	20231031	54.04	45000	-64.84	20230706	10270	54.04	20231031	45000	-64.84	20230706	10270	54.04	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
47	20231221	111035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15950	-220	5	-1.36	8473963970	521985	50.33	16150	16860	15710	21000	11320	16170	16234.37	2.01	0	-34440	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1247	-22.66	7.36	12	6.68	-704.00	2166.00	45000	20230706	-64.56	10270	20231031	55.31	45000	-64.56	20230706	10270	55.31	20231031	45000	-64.56	20230706	10270	55.31	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
48	20231221	101029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15850	-320	5	-1.98	7244602970	444542	42.86	16150	16860	15710	21000	11320	16170	16297.36	2.01	0	-20890	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1239	-22.51	7.32	12	5.68	-704.00	2166.00	45000	20230706	-64.78	10270	20231031	54.33	45000	-64.78	20230706	10270	54.33	20231031	45000	-64.78	20230706	10270	54.33	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
49	20231221	091031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16590	420	2	2.60	2902084650	177572	17.12	16150	16740	15710	21000	11320	16170	16345.15	2.01	0	-28034	17756	16962	15646	14852	13536	17360	15250	39	4830	500	11310	10	1	7819826	1297	-23.57	7.66	12	2.27	-704.00	2166.00	45000	20230706	-63.13	10270	20231031	61.54	45000	-63.13	20230706	10270	61.54	20231031	45000	-63.13	20230706	10270	61.54	20231031	0.76	N	274400	500	39 억	157043	N	N	243	N	N
50	20231220	161035	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16170	1800	2	12.53	15925441910	1030322	265.37	14440	16440	14330	18680	10060	14370	15453.19	1.28	0	131652	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1264	-22.97	7.47	12	13.18	-704.00	2166.00	45000	20230706	-64.07	10270	20231031	57.45	45000	-64.07	20230706	10270	57.45	20231031	45000	-64.07	20230706	10270	57.45	20231031	0.77	N	274400	500	39 억	100048	N	N	243	N	N
51	20231220	151125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16030	1660	2	11.55	14254470330	927079	238.78	14440	16150	14330	18680	10060	14370	15375.68	1.28	0	128337	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1254	-22.77	7.40	12	11.86	-704.00	2166.00	45000	20230706	-64.38	10270	20231031	56.09	45000	-64.38	20230706	10270	56.09	20231031	45000	-64.38	20230706	10270	56.09	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
52	20231220	141145	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15540	1170	2	8.14	10088701790	664402	171.12	14440	15680	14330	18680	10060	14370	15184.64	1.28	0	99504	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1215	-22.07	7.17	12	8.50	-704.00	2166.00	45000	20230706	-65.47	10270	20231031	51.31	45000	-65.47	20230706	10270	51.31	20231031	45000	-65.47	20230706	10270	51.31	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
53	20231220	131134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15240	870	2	6.05	6698650020	445467	114.74	14440	15340	14330	18680	10060	14370	15037.37	1.28	0	67887	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1192	-21.65	7.04	12	5.70	-704.00	2166.00	45000	20230706	-66.13	10270	20231031	48.39	45000	-66.13	20230706	10270	48.39	20231031	45000	-66.13	20230706	10270	48.39	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
54	20231220	121029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15140	770	2	5.36	5472099740	364885	93.98	14440	15180	14330	18680	10060	14370	14996.79	1.28	0	40318	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1184	-21.51	6.99	12	4.67	-704.00	2166.00	45000	20230706	-66.36	10270	20231031	47.42	45000	-66.36	20230706	10270	47.42	20231031	45000	-66.36	20230706	10270	47.42	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
55	20231220	111031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15100	730	2	5.08	4821832630	321889	82.91	14440	15170	14330	18680	10060	14370	14979.81	1.28	0	27351	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1181	-21.45	6.97	12	4.12	-704.00	2166.00	45000	20230706	-66.44	10270	20231031	47.03	45000	-66.44	20230706	10270	47.03	20231031	45000	-66.44	20230706	10270	47.03	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
56	20231220	101033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15030	660	2	4.59	3350909350	224319	57.78	14440	15170	14330	18680	10060	14370	14938.15	1.28	0	21128	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1175	-21.35	6.94	12	2.87	-704.00	2166.00	45000	20230706	-66.60	10270	20231031	46.35	45000	-66.60	20230706	10270	46.35	20231031	45000	-66.60	20230706	10270	46.35	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
57	20231220	091030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14410	40	2	0.28	167303370	11614	2.99	14440	14480	14330	18680	10060	14370	14405.33	1.28	0	-4286	15716	15042	14326	13652	12936	15380	13990	39	4310	500	10050	10	1	7819826	1127	-20.47	6.65	12	0.15	-704.00	2166.00	45000	20230706	-67.98	10270	20231031	40.31	45000	-67.98	20230706	10270	40.31	20231031	45000	-67.98	20230706	10270	40.31	20231031	0.77	N	274400	500	39 억	100048	N	N	0	N	N
58	20231219	161029	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14370	560	2	4.06	5594484620	386588	360.18	13760	15000	13610	17950	9670	13810	14471.44	0.66	0	55748	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1124	-20.41	6.63	12	4.94	-704.00	2166.00	45000	20230706	-68.07	10270	20231031	39.92	45000	-68.07	20230706	10270	39.92	20231031	45000	-68.07	20230706	10270	39.92	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
59	20231219	151033	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14330	520	2	3.77	5477385910	378434	352.59	13760	15000	13610	17950	9670	13810	14473.82	0.66	0	56141	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1121	-20.36	6.62	12	4.84	-704.00	2166.00	45000	20230706	-68.16	10270	20231031	39.53	45000	-68.16	20230706	10270	39.53	20231031	45000	-68.16	20230706	10270	39.53	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
60	20231219	141027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14120	310	2	2.24	5237013860	361473	336.78	13760	15000	13610	17950	9670	13810	14487.98	0.66	0	55633	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1104	-20.06	6.52	12	4.62	-704.00	2166.00	45000	20230706	-68.62	10270	20231031	37.49	45000	-68.62	20230706	10270	37.49	20231031	45000	-68.62	20230706	10270	37.49	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
61	20231219	131034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14220	410	2	2.97	5016212990	345876	322.25	13760	15000	13610	17950	9670	13810	14502.92	0.66	0	57992	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1112	-20.20	6.57	12	4.42	-704.00	2166.00	45000	20230706	-68.40	10270	20231031	38.46	45000	-68.40	20230706	10270	38.46	20231031	45000	-68.40	20230706	10270	38.46	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
62	20231219	121036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14200	390	2	2.82	4813100920	331549	308.90	13760	15000	13610	17950	9670	13810	14517.01	0.66	0	59944	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1110	-20.17	6.56	12	4.24	-704.00	2166.00	45000	20230706	-68.44	10270	20231031	38.27	45000	-68.44	20230706	10270	38.27	20231031	45000	-68.44	20230706	10270	38.27	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
63	20231219	111032	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14450	640	2	4.63	4492038940	309118	288.00	13760	15000	13610	17950	9670	13810	14531.79	0.66	0	60302	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1130	-20.53	6.67	12	3.95	-704.00	2166.00	45000	20230706	-67.89	10270	20231031	40.70	45000	-67.89	20230706	10270	40.70	20231031	45000	-67.89	20230706	10270	40.70	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
64	20231219	101030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14460	650	2	4.71	4019685950	276460	257.58	13760	15000	13610	17950	9670	13810	14539.85	0.66	0	58153	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1131	-20.54	6.68	12	3.54	-704.00	2166.00	45000	20230706	-67.87	10270	20231031	40.80	45000	-67.87	20230706	10270	40.80	20231031	45000	-67.87	20230706	10270	40.80	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
65	20231219	091027	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13720	-90	5	-0.65	200279140	14584	13.59	13760	13910	13610	17950	9670	13810	13732.80	0.66	0	-6749	14276	14042	13706	13472	13136	14160	13590	39	4140	500	9660	10	1	7819826	1073	-19.49	6.33	12	0.19	-704.00	2166.00	45000	20230706	-69.51	10270	20231031	33.59	45000	-69.51	20230706	10270	33.59	20231031	45000	-69.51	20230706	10270	33.59	20231031	0.81	N	274400	500	39 억	51673	N	N	0	N	N
66	20231218	161025	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13810	320	2	2.37	1451318780	105876	90.93	13420	13940	13370	17530	9450	13490	13707.56	0.52	0	10841	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1080	-19.62	6.38	12	1.35	-704.00	2166.00	45000	20230706	-69.31	10270	20231031	34.47	45000	-69.31	20230706	10270	34.47	20231031	45000	-69.31	20230706	10270	34.47	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
67	20231218	151028	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13890	400	2	2.97	1429196790	104275	89.55	13420	13940	13370	17530	9450	13490	13706.03	0.52	0	10848	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1086	-19.73	6.41	12	1.33	-704.00	2166.00	45000	20230706	-69.13	10270	20231031	35.25	45000	-69.13	20230706	10270	35.25	20231031	45000	-69.13	20230706	10270	35.25	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
68	20231218	141024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13830	340	2	2.52	1339725400	97811	84.00	13420	13940	13370	17530	9450	13490	13697.08	0.52	0	10737	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1081	-19.64	6.39	12	1.25	-704.00	2166.00	45000	20230706	-69.27	10270	20231031	34.66	45000	-69.27	20230706	10270	34.66	20231031	45000	-69.27	20230706	10270	34.66	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
69	20231218	131023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13700	210	2	1.56	917255770	67276	57.78	13420	13850	13370	17530	9450	13490	13634.22	0.52	0	4135	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1071	-19.46	6.33	12	0.86	-704.00	2166.00	45000	20230706	-69.56	10270	20231031	33.40	45000	-69.56	20230706	10270	33.40	20231031	45000	-69.56	20230706	10270	33.40	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
70	20231218	121019	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13530	40	2	0.30	724540080	53114	45.62	13420	13850	13370	17530	9450	13490	13641.23	0.52	0	4745	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1058	-19.22	6.25	12	0.68	-704.00	2166.00	45000	20230706	-69.93	10270	20231031	31.74	45000	-69.93	20230706	10270	31.74	20231031	45000	-69.93	20230706	10270	31.74	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
71	20231218	111021	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13550	60	2	0.44	587232660	42992	36.92	13420	13850	13370	17530	9450	13490	13659.11	0.52	0	7847	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1060	-19.25	6.26	12	0.55	-704.00	2166.00	45000	20230706	-69.89	10270	20231031	31.94	45000	-69.89	20230706	10270	31.94	20231031	45000	-69.89	20230706	10270	31.94	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
72	20231218	101020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13770	280	2	2.08	477063670	34921	29.99	13420	13850	13370	17530	9450	13490	13661.23	0.52	0	7597	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1077	-19.56	6.36	12	0.45	-704.00	2166.00	45000	20230706	-69.40	10270	20231031	34.08	45000	-69.40	20230706	10270	34.08	20231031	45000	-69.40	20230706	10270	34.08	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
73	20231218	091017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13680	190	2	1.41	135870400	10029	8.61	13420	13770	13370	17530	9450	13490	13547.75	0.52	0	3345	14196	13842	13646	13292	13096	13745	13195	39	4040	500	9440	10	1	7819826	1070	-19.43	6.32	12	0.13	-704.00	2166.00	45000	20230706	-69.60	10270	20231031	33.20	45000	-69.60	20230706	10270	33.20	20231031	45000	-69.60	20230706	10270	33.20	20231031	0.82	N	274400	500	39 억	40833	N	N	0	N	N
74	20231215	161020	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13490	-90	5	-0.66	1591189260	115958	85.48	13640	14000	13450	17650	9510	13580	13723.41	0.63	0	-8254	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1055	-19.16	6.23	12	1.48	-704.00	2166.00	45000	20230706	-70.02	10270	20231031	31.35	45000	-70.02	20230706	10270	31.35	20231031	45000	-70.02	20230706	10270	31.35	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
75	20231215	151024	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13520	-60	5	-0.44	1451333480	105592	77.84	13640	14000	13500	17650	9510	13580	13744.73	0.63	0	-7329	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1057	-19.20	6.24	12	1.35	-704.00	2166.00	45000	20230706	-69.96	10270	20231031	31.65	45000	-69.96	20230706	10270	31.65	20231031	45000	-69.96	20230706	10270	31.65	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
76	20231215	141023	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13590	10	2	0.07	1145813680	83019	61.20	13640	14000	13560	17650	9510	13580	13801.82	0.63	0	-6259	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1063	-19.30	6.27	12	1.06	-704.00	2166.00	45000	20230706	-69.80	10270	20231031	32.33	45000	-69.80	20230706	10270	32.33	20231031	45000	-69.80	20230706	10270	32.33	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
77	20231215	131017	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13720	140	2	1.03	1013176170	73278	54.02	13640	14000	13640	17650	9510	13580	13826.47	0.63	0	-4483	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1073	-19.49	6.33	12	0.94	-704.00	2166.00	45000	20230706	-69.51	10270	20231031	33.59	45000	-69.51	20230706	10270	33.59	20231031	45000	-69.51	20230706	10270	33.59	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
78	20231215	121018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13820	240	2	1.77	849929580	61379	45.25	13640	14000	13640	17650	9510	13580	13847.24	0.63	0	-206	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1081	-19.63	6.38	12	0.78	-704.00	2166.00	45000	20230706	-69.29	10270	20231031	34.57	45000	-69.29	20230706	10270	34.57	20231031	45000	-69.29	20230706	10270	34.57	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
79	20231215	111013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13870	290	2	2.14	793673550	57301	42.24	13640	14000	13640	17650	9510	13580	13850.95	0.63	0	889	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1085	-19.70	6.40	12	0.73	-704.00	2166.00	45000	20230706	-69.18	10270	20231031	35.05	45000	-69.18	20230706	10270	35.05	20231031	45000	-69.18	20230706	10270	35.05	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
80	20231215	101018	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13880	300	2	2.21	576483410	41598	30.66	13640	14000	13640	17650	9510	13580	13858.44	0.63	0	5133	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1085	-19.72	6.41	12	0.53	-704.00	2166.00	45000	20230706	-69.16	10270	20231031	35.15	45000	-69.16	20230706	10270	35.15	20231031	45000	-69.16	20230706	10270	35.15	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
81	20231215	091022	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13780	200	2	1.47	147758830	10708	7.89	13640	13910	13640	17650	9510	13580	13798.92	0.63	0	5	14426	14002	13766	13342	13106	13885	13225	39	4070	500	9500	10	1	7819826	1078	-19.57	6.36	12	0.14	-704.00	2166.00	45000	20230706	-69.38	10270	20231031	34.18	45000	-69.38	20230706	10270	34.18	20231031	45000	-69.38	20230706	10270	34.18	20231031	0.82	N	274400	500	39 억	49090	N	N	0	N	N
82	20231214	161013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13580	-220	5	-1.59	1827307520	133033	108.56	14010	14190	13530	17940	9660	13800	13736.25	0.78	0	-12240	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1062	-19.29	6.27	12	1.70	-704.00	2166.00	45000	20230706	-69.82	10270	20231031	32.23	45000	-69.82	20230706	10270	32.23	20231031	45000	-69.82	20230706	10270	32.23	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
83	20231214	151049	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13590	-210	5	-1.52	1735968880	126298	103.06	14010	14190	13550	17940	9660	13800	13745.02	0.78	0	-11441	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1063	-19.30	6.27	12	1.62	-704.00	2166.00	45000	20230706	-69.80	10270	20231031	32.33	45000	-69.80	20230706	10270	32.33	20231031	45000	-69.80	20230706	10270	32.33	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
84	20231214	141015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13660	-140	5	-1.01	1501452360	109029	88.97	14010	14190	13550	17940	9660	13800	13771.13	0.78	0	-8968	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1068	-19.40	6.31	12	1.39	-704.00	2166.00	45000	20230706	-69.64	10270	20231031	33.01	45000	-69.64	20230706	10270	33.01	20231031	45000	-69.64	20230706	10270	33.01	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
85	20231214	131045	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13620	-180	5	-1.30	1382903430	100327	81.87	14010	14190	13550	17940	9660	13800	13783.96	0.78	0	-8757	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1065	-19.35	6.29	12	1.28	-704.00	2166.00	45000	20230706	-69.73	10270	20231031	32.62	45000	-69.73	20230706	10270	32.62	20231031	45000	-69.73	20230706	10270	32.62	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
86	20231214	121102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13710	-90	5	-0.65	1173873980	84969	69.34	14010	14190	13590	17940	9660	13800	13815.32	0.78	0	-8999	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1072	-19.47	6.33	12	1.09	-704.00	2166.00	45000	20230706	-69.53	10270	20231031	33.50	45000	-69.53	20230706	10270	33.50	20231031	45000	-69.53	20230706	10270	33.50	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
87	20231214	111036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13740	-60	5	-0.43	847087580	61034	49.81	14010	14190	13700	17940	9660	13800	13878.95	0.78	0	-5003	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1074	-19.52	6.34	12	0.78	-704.00	2166.00	45000	20230706	-69.47	10270	20231031	33.79	45000	-69.47	20230706	10270	33.79	20231031	45000	-69.47	20230706	10270	33.79	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
88	20231214	101004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13870	70	2	0.51	539792340	38687	31.57	14010	14190	13790	17940	9660	13800	13952.81	0.78	0	1753	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1085	-19.70	6.40	12	0.49	-704.00	2166.00	45000	20230706	-69.18	10270	20231031	35.05	45000	-69.18	20230706	10270	35.05	20231031	45000	-69.18	20230706	10270	35.05	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
89	20231214	090945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14080	280	2	2.03	99453390	7045	5.75	14010	14170	14010	17940	9660	13800	14116.88	0.78	0	2524	14306	14052	13926	13672	13546	13990	13610	39	4140	500	9660	10	1	7819826	1101	-20.00	6.50	12	0.09	-704.00	2166.00	45000	20230706	-68.71	10270	20231031	37.10	45000	-68.71	20230706	10270	37.10	20231031	45000	-68.71	20230706	10270	37.10	20231031	0.85	N	274400	500	39 억	61281	N	N	0	N	N
90	20231213	161011	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13800	-380	5	-2.68	1689704440	121456	132.24	14100	14180	13800	18430	9930	14180	13911.50	1.03	0	-19750	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1079	-19.60	6.37	12	1.55	-704.00	2166.00	45000	20230706	-69.33	10270	20231031	34.37	45000	-69.33	20230706	10270	34.37	20231031	45000	-69.33	20230706	10270	34.37	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
91	20231213	151031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13830	-350	5	-2.47	1591403540	114337	124.49	14100	14180	13800	18430	9930	14180	13917.93	1.03	0	-18856	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1081	-19.64	6.39	12	1.46	-704.00	2166.00	45000	20230706	-69.27	10270	20231031	34.66	45000	-69.27	20230706	10270	34.66	20231031	45000	-69.27	20230706	10270	34.66	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
92	20231213	141031	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13890	-290	5	-2.05	1286535550	92364	100.56	14100	14180	13800	18430	9930	14180	13928.25	1.03	0	-11000	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1086	-19.73	6.41	12	1.18	-704.00	2166.00	45000	20230706	-69.13	10270	20231031	35.25	45000	-69.13	20230706	10270	35.25	20231031	45000	-69.13	20230706	10270	35.25	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
93	20231213	131036	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13980	-200	5	-1.41	1147685710	82388	89.70	14100	14180	13800	18430	9930	14180	13929.45	1.03	0	-13923	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1093	-19.86	6.45	12	1.05	-704.00	2166.00	45000	20230706	-68.93	10270	20231031	36.12	45000	-68.93	20230706	10270	36.12	20231031	45000	-68.93	20230706	10270	36.12	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
94	20231213	121030	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14040	-140	5	-0.99	1048397150	75301	81.99	14100	14180	13800	18430	9930	14180	13921.85	1.03	0	-13395	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1098	-19.94	6.48	12	0.96	-704.00	2166.00	45000	20230706	-68.80	10270	20231031	36.71	45000	-68.80	20230706	10270	36.71	20231031	45000	-68.80	20230706	10270	36.71	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
95	20231213	111034	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13990	-190	5	-1.34	893910290	64287	69.99	14100	14180	13800	18430	9930	14180	13903.86	1.03	0	-12569	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1094	-19.87	6.46	12	0.82	-704.00	2166.00	45000	20230706	-68.91	10270	20231031	36.22	45000	-68.91	20230706	10270	36.22	20231031	45000	-68.91	20230706	10270	36.22	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
96	20231213	101040	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13880	-300	5	-2.12	687535140	49417	53.80	14100	14180	13800	18430	9930	14180	13911.50	1.03	0	-10122	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1085	-19.72	6.41	12	0.63	-704.00	2166.00	45000	20230706	-69.16	10270	20231031	35.15	45000	-69.16	20230706	10270	35.15	20231031	45000	-69.16	20230706	10270	35.15	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
97	20231213	091026	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13930	-250	5	-1.76	153978640	10978	11.95	14100	14180	13900	18430	9930	14180	14022.33	1.03	0	-4280	14820	14500	14180	13860	13540	14660	14020	39	4250	500	9920	10	1	7819826	1089	-19.79	6.43	12	0.14	-704.00	2166.00	45000	20230706	-69.04	10270	20231031	35.64	45000	-69.04	20230706	10270	35.64	20231031	45000	-69.04	20230706	10270	35.64	20231031	0.91	N	274400	500	39 억	80801	N	N	0	N	N
98	20231212	160950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14180	90	2	0.64	1285133020	90733	75.58	14130	14500	13860	18310	9870	14090	14163.90	1.05	0	-2157	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1109	-20.14	6.55	12	1.16	-704.00	2166.00	45000	20230706	-68.49	10270	20231031	38.07	45000	-68.49	20230706	10270	38.07	20231031	45000	-68.49	20230706	10270	38.07	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
99	20231212	150957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14250	160	2	1.14	1208174240	85309	71.06	14130	14500	13860	18310	9870	14090	14162.33	1.05	0	-3183	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1114	-20.24	6.58	12	1.09	-704.00	2166.00	45000	20230706	-68.33	10270	20231031	38.75	45000	-68.33	20230706	10270	38.75	20231031	45000	-68.33	20230706	10270	38.75	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
100	20231212	140902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14250	160	2	1.14	882446260	62666	52.20	14130	14290	13860	18310	9870	14090	14081.74	1.05	0	-1227	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1114	-20.24	6.58	12	0.80	-704.00	2166.00	45000	20230706	-68.33	10270	20231031	38.75	45000	-68.33	20230706	10270	38.75	20231031	45000	-68.33	20230706	10270	38.75	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
101	20231212	130908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14140	50	2	0.35	683726490	48652	40.53	14130	14270	13860	18310	9870	14090	14053.41	1.05	0	-2495	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1106	-20.09	6.53	12	0.62	-704.00	2166.00	45000	20230706	-68.58	10270	20231031	37.68	45000	-68.58	20230706	10270	37.68	20231031	45000	-68.58	20230706	10270	37.68	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
102	20231212	120857	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14040	-50	5	-0.35	596038190	42417	35.33	14130	14270	13860	18310	9870	14090	14051.87	1.05	0	-2816	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1098	-19.94	6.48	12	0.54	-704.00	2166.00	45000	20230706	-68.80	10270	20231031	36.71	45000	-68.80	20230706	10270	36.71	20231031	45000	-68.80	20230706	10270	36.71	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
103	20231212	110913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14000	-90	5	-0.64	522419680	37157	30.95	14130	14270	13860	18310	9870	14090	14059.79	1.05	0	-3279	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1095	-19.89	6.46	12	0.48	-704.00	2166.00	45000	20230706	-68.89	10270	20231031	36.32	45000	-68.89	20230706	10270	36.32	20231031	45000	-68.89	20230706	10270	36.32	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
104	20231212	100949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13980	-110	5	-0.78	440441660	31299	26.07	14130	14270	13860	18310	9870	14090	14072.07	1.05	0	-3709	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1093	-19.86	6.45	12	0.40	-704.00	2166.00	45000	20230706	-68.93	10270	20231031	36.12	45000	-68.93	20230706	10270	36.12	20231031	45000	-68.93	20230706	10270	36.12	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
105	20231212	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14090	0	3	0.00	112383870	7974	6.64	14130	14210	14040	18310	9870	14090	14093.79	1.05	0	897	14970	14530	14300	13860	13630	14415	13745	39	4220	500	9860	10	1	7819826	1102	-20.01	6.51	12	0.10	-704.00	2166.00	45000	20230706	-68.69	10270	20231031	37.20	45000	-68.69	20230706	10270	37.20	20231031	45000	-68.69	20230706	10270	37.20	20231031	0.93	N	274400	500	39 억	82087	N	N	0	N	N
106	20231211	160952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14090	-240	5	-1.67	1702330990	118530	86.61	14650	14740	14070	18620	10040	14330	14362.28	0.87	-16533	-3168	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1102	-20.01	6.51	12	1.52	-704.00	2166.00	45000	20230706	-68.69	10270	20231031	37.20	45000	-68.69	20230706	10270	37.20	20231031	45000	-68.69	20230706	10270	37.20	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
107	20231211	150949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14190	-140	5	-0.98	1622289780	112864	82.47	14650	14740	14070	18620	10040	14330	14373.87	0.87	-16533	-3285	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1110	-20.16	6.55	12	1.44	-704.00	2166.00	45000	20230706	-68.47	10270	20231031	38.17	45000	-68.47	20230706	10270	38.17	20231031	45000	-68.47	20230706	10270	38.17	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
108	20231211	140948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14100	-230	5	-1.61	1465745860	101804	74.39	14650	14740	14070	18620	10040	14330	14397.76	0.87	-16533	-856	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1103	-20.03	6.51	12	1.30	-704.00	2166.00	45000	20230706	-68.67	10270	20231031	37.29	45000	-68.67	20230706	10270	37.29	20231031	45000	-68.67	20230706	10270	37.29	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
109	20231211	130947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14230	-100	5	-0.70	1340833290	93001	67.96	14650	14740	14070	18620	10040	14330	14417.46	0.87	-16533	1591	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1113	-20.21	6.57	12	1.19	-704.00	2166.00	45000	20230706	-68.38	10270	20231031	38.56	45000	-68.38	20230706	10270	38.56	20231031	45000	-68.38	20230706	10270	38.56	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
110	20231211	120948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14110	-220	5	-1.54	1221970110	84641	61.85	14650	14740	14070	18620	10040	14330	14437.17	0.87	-16533	3231	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1103	-20.04	6.51	12	1.08	-704.00	2166.00	45000	20230706	-68.64	10270	20231031	37.39	45000	-68.64	20230706	10270	37.39	20231031	45000	-68.64	20230706	10270	37.39	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
111	20231211	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14300	-30	5	-0.21	993834510	68592	50.12	14650	14740	14240	18620	10040	14330	14489.21	0.87	-16533	7624	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1118	-20.31	6.60	12	0.88	-704.00	2166.00	45000	20230706	-68.22	10270	20231031	39.24	45000	-68.22	20230706	10270	39.24	20231031	45000	-68.22	20230706	10270	39.24	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
112	20231211	100942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14480	150	2	1.05	709645600	48785	35.65	14650	14740	14400	18620	10040	14330	14546.66	0.87	-16533	6228	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1132	-20.57	6.69	12	0.62	-704.00	2166.00	45000	20230706	-67.82	10270	20231031	40.99	45000	-67.82	20230706	10270	40.99	20231031	45000	-67.82	20230706	10270	40.99	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
113	20231211	090943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14540	210	2	1.47	126896710	8702	6.36	14650	14650	14450	18620	10040	14330	14584.23	0.87	-16533	123	14910	14620	14250	13960	13590	14765	14105	39	4290	500	10030	10	1	7819826	1137	-20.65	6.71	12	0.11	-704.00	2166.00	45000	20230706	-67.69	10270	20231031	41.58	45000	-67.69	20230706	10270	41.58	20231031	45000	-67.69	20230706	10270	41.58	20231031	0.94	N	274400	500	39 억	68124	N	N	0	N	N
114	20231208	160934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14330	540	2	3.92	1938382100	136164	150.27	13880	14540	13880	17920	9660	13790	14235.61	0.87	0	16924	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1121	-20.36	6.62	12	1.74	-704.00	2166.00	45000	20230706	-68.16	10270	20231031	39.53	45000	-68.16	20230706	10270	39.53	20231031	45000	-68.16	20230706	10270	39.53	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
115	20231208	150938	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14320	530	2	3.84	1896609250	133245	147.05	13880	14540	13880	17920	9660	13790	14234.00	0.87	0	16220	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1120	-20.34	6.61	12	1.70	-704.00	2166.00	45000	20230706	-68.18	10270	20231031	39.44	45000	-68.18	20230706	10270	39.44	20231031	45000	-68.18	20230706	10270	39.44	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
116	20231208	140936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14310	520	2	3.77	1437616530	101408	111.92	13880	14410	13880	17920	9660	13790	14176.56	0.87	0	8166	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1119	-20.33	6.61	12	1.30	-704.00	2166.00	45000	20230706	-68.20	10270	20231031	39.34	45000	-68.20	20230706	10270	39.34	20231031	45000	-68.20	20230706	10270	39.34	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
117	20231208	130934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14090	300	2	2.18	1182872720	83561	92.22	13880	14360	13880	17920	9660	13790	14155.80	0.87	0	5234	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1102	-20.01	6.51	12	1.07	-704.00	2166.00	45000	20230706	-68.69	10270	20231031	37.20	45000	-68.69	20230706	10270	37.20	20231031	45000	-68.69	20230706	10270	37.20	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
118	20231208	120932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14030	240	2	1.74	1102956670	77864	85.93	13880	14360	13880	17920	9660	13790	14165.17	0.87	0	8798	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1097	-19.93	6.48	12	1.00	-704.00	2166.00	45000	20230706	-68.82	10270	20231031	36.61	45000	-68.82	20230706	10270	36.61	20231031	45000	-68.82	20230706	10270	36.61	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
119	20231208	110927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14240	450	2	3.26	875494960	61697	68.09	13880	14360	13880	17920	9660	13790	14190.24	0.87	0	16361	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1114	-20.23	6.57	12	0.79	-704.00	2166.00	45000	20230706	-68.36	10270	20231031	38.66	45000	-68.36	20230706	10270	38.66	20231031	45000	-68.36	20230706	10270	38.66	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
120	20231208	100936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14180	390	2	2.83	718676810	50676	55.93	13880	14360	13880	17920	9660	13790	14181.80	0.87	0	13187	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1109	-20.14	6.55	12	0.65	-704.00	2166.00	45000	20230706	-68.49	10270	20231031	38.07	45000	-68.49	20230706	10270	38.07	20231031	45000	-68.49	20230706	10270	38.07	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
121	20231208	090926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13990	200	2	1.45	113470660	8116	8.96	13880	14050	13880	17920	9660	13790	13981.11	0.87	0	532	14563	14176	13973	13586	13383	14075	13485	39	4130	500	9650	10	1	7819826	1094	-19.87	6.46	12	0.10	-704.00	2166.00	45000	20230706	-68.91	10270	20231031	36.22	45000	-68.91	20230706	10270	36.22	20231031	45000	-68.91	20230706	10270	36.22	20231031	1.00	N	274400	500	39 억	68124	N	N	0	N	N
122	20231207	160930	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13790	-370	5	-2.61	1263188540	90255	61.52	14170	14360	13770	18400	9920	14160	13996.30	1.12	0	-19132	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1078	-19.59	6.37	12	1.15	-704.00	2166.00	45000	20230706	-69.36	10270	20231031	34.27	45000	-69.36	20230706	10270	34.27	20231031	45000	-69.36	20230706	10270	34.27	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
123	20231207	150932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13800	-360	5	-2.54	1169836660	83486	56.90	14170	14360	13790	18400	9920	14160	14011.84	1.12	0	-18101	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1079	-19.60	6.37	12	1.07	-704.00	2166.00	45000	20230706	-69.33	10270	20231031	34.37	45000	-69.33	20230706	10270	34.37	20231031	45000	-69.33	20230706	10270	34.37	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
124	20231207	140927	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13930	-230	5	-1.62	987935350	70367	47.96	14170	14360	13820	18400	9920	14160	14039.25	1.12	0	-13425	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1089	-19.79	6.43	12	0.90	-704.00	2166.00	45000	20230706	-69.04	10270	20231031	35.64	45000	-69.04	20230706	10270	35.64	20231031	45000	-69.04	20230706	10270	35.64	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
125	20231207	130926	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14020	-140	5	-0.99	853642080	60770	41.42	14170	14360	13820	18400	9920	14160	14046.54	1.12	0	-9492	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1096	-19.91	6.47	12	0.78	-704.00	2166.00	45000	20230706	-68.84	10270	20231031	36.51	45000	-68.84	20230706	10270	36.51	20231031	45000	-68.84	20230706	10270	36.51	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
126	20231207	120928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14020	-140	5	-0.99	785285060	55893	38.10	14170	14360	13820	18400	9920	14160	14049.21	1.12	0	-9119	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1096	-19.91	6.47	12	0.71	-704.00	2166.00	45000	20230706	-68.84	10270	20231031	36.51	45000	-68.84	20230706	10270	36.51	20231031	45000	-68.84	20230706	10270	36.51	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
127	20231207	110923	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13900	-260	5	-1.84	626670920	44570	30.38	14170	14360	13820	18400	9920	14160	14059.71	1.12	0	-8057	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1087	-19.74	6.42	12	0.57	-704.00	2166.00	45000	20230706	-69.11	10270	20231031	35.35	45000	-69.11	20230706	10270	35.35	20231031	45000	-69.11	20230706	10270	35.35	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
128	20231207	100920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13970	-190	5	-1.34	521882670	37030	25.24	14170	14360	13820	18400	9920	14160	14092.97	1.12	0	-7371	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1092	-19.84	6.45	12	0.47	-704.00	2166.00	45000	20230706	-68.96	10270	20231031	36.03	45000	-68.96	20230706	10270	36.03	20231031	45000	-68.96	20230706	10270	36.03	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
129	20231207	090928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14280	120	2	0.85	154135870	10827	7.38	14170	14360	14110	18400	9920	14160	14238.39	1.12	0	-2414	14906	14532	13876	13502	12846	14720	13690	39	4240	500	9910	10	1	7819826	1117	-20.28	6.59	12	0.14	-704.00	2166.00	45000	20230706	-68.27	10270	20231031	39.05	45000	-68.27	20230706	10270	39.05	20231031	45000	-68.27	20230706	10270	39.05	20231031	1.00	N	274400	500	39 억	87221	N	N	0	N	N
130	20231206	160918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14160	860	2	6.47	2034341960	146098	82.66	13370	14250	13220	17290	9310	13300	13924.28	0.89	0	17970	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1107	-20.11	6.54	12	1.87	-704.00	2166.00	45000	20230706	-68.53	10270	20231031	37.88	45000	-68.53	20230706	10270	37.88	20231031	45000	-68.53	20230706	10270	37.88	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
131	20231206	150933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14130	830	2	6.24	1937554700	139258	78.79	13370	14250	13220	17290	9310	13300	13913.43	0.89	0	15749	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1105	-20.07	6.52	12	1.78	-704.00	2166.00	45000	20230706	-68.60	10270	20231031	37.59	45000	-68.60	20230706	10270	37.59	20231031	45000	-68.60	20230706	10270	37.59	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
132	20231206	140928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14130	830	2	6.24	1734400060	124933	70.68	13370	14250	13220	17290	9310	13300	13882.66	0.89	0	16021	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1105	-20.07	6.52	12	1.60	-704.00	2166.00	45000	20230706	-68.60	10270	20231031	37.59	45000	-68.60	20230706	10270	37.59	20231031	45000	-68.60	20230706	10270	37.59	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
133	20231206	130918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14070	770	2	5.79	1602022180	115574	65.39	13370	14250	13220	17290	9310	13300	13861.46	0.89	0	12731	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1100	-19.99	6.50	12	1.48	-704.00	2166.00	45000	20230706	-68.73	10270	20231031	37.00	45000	-68.73	20230706	10270	37.00	20231031	45000	-68.73	20230706	10270	37.00	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
134	20231206	120917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14180	880	2	6.62	1424544110	102960	58.25	13370	14250	13220	17290	9310	13300	13835.91	0.89	0	10070	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1109	-20.14	6.55	12	1.32	-704.00	2166.00	45000	20230706	-68.49	10270	20231031	38.07	45000	-68.49	20230706	10270	38.07	20231031	45000	-68.49	20230706	10270	38.07	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
135	20231206	110931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14100	800	2	6.02	1063939290	77461	43.82	13370	14140	13220	17290	9310	13300	13735.18	0.89	0	-1672	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1103	-20.03	6.51	12	0.99	-704.00	2166.00	45000	20230706	-68.67	10270	20231031	37.29	45000	-68.67	20230706	10270	37.29	20231031	45000	-68.67	20230706	10270	37.29	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
136	20231206	100920	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13900	600	2	4.51	650654470	47889	27.09	13370	13900	13220	17290	9310	13300	13586.74	0.89	0	-6686	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1087	-19.74	6.42	12	0.61	-704.00	2166.00	45000	20230706	-69.11	10270	20231031	35.35	45000	-69.11	20230706	10270	35.35	20231031	45000	-69.11	20230706	10270	35.35	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
137	20231206	090921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13360	60	2	0.45	67944930	5072	2.87	13370	13540	13310	17290	9310	13300	13396.14	0.89	0	-3219	14586	13942	13596	12952	12606	13770	12780	39	3990	500	9310	10	1	7819826	1045	-18.98	6.17	12	0.06	-704.00	2166.00	45000	20230706	-70.31	10270	20231031	30.09	45000	-70.31	20230706	10270	30.09	20231031	45000	-70.31	20230706	10270	30.09	20231031	1.03	N	274400	500	39 억	69487	N	N	0	N	N
138	20231205	160925	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13300	-680	5	-4.86	2404718690	175187	91.85	13880	14240	13250	18170	9790	13980	13726.44	1.16	0	-20189	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1040	-18.89	6.14	12	2.24	-704.00	2166.00	45000	20230706	-70.44	10270	20231031	29.50	45000	-70.44	20230706	10270	29.50	20231031	45000	-70.44	20230706	10270	29.50	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
139	20231205	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13410	-570	5	-4.08	2171327280	157646	82.65	13880	14240	13340	18170	9790	13980	13773.13	1.16	0	-23293	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1049	-19.05	6.19	12	2.02	-704.00	2166.00	45000	20230706	-70.20	10270	20231031	30.57	45000	-70.20	20230706	10270	30.57	20231031	45000	-70.20	20230706	10270	30.57	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
140	20231205	140921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13650	-330	5	-2.36	1612012400	116164	60.90	13880	14240	13580	18170	9790	13980	13876.83	1.16	0	-20456	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1067	-19.39	6.30	12	1.49	-704.00	2166.00	45000	20230706	-69.67	10270	20231031	32.91	45000	-69.67	20230706	10270	32.91	20231031	45000	-69.67	20230706	10270	32.91	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
141	20231205	130916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13760	-220	5	-1.57	1406969560	101176	53.05	13880	14240	13580	18170	9790	13980	13905.99	1.16	0	-15622	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1076	-19.55	6.35	12	1.29	-704.00	2166.00	45000	20230706	-69.42	10270	20231031	33.98	45000	-69.42	20230706	10270	33.98	20231031	45000	-69.42	20230706	10270	33.98	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
142	20231205	120914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13810	-170	5	-1.22	1223641740	87833	46.05	13880	14240	13580	18170	9790	13980	13931.33	1.16	0	-10668	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1080	-19.62	6.38	12	1.12	-704.00	2166.00	45000	20230706	-69.31	10270	20231031	34.47	45000	-69.31	20230706	10270	34.47	20231031	45000	-69.31	20230706	10270	34.47	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
143	20231205	110915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13980	0	3	0.00	1086135430	77930	40.86	13880	14240	13580	18170	9790	13980	13937.19	1.16	0	-6589	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1093	-19.86	6.45	12	1.00	-704.00	2166.00	45000	20230706	-68.93	10270	20231031	36.12	45000	-68.93	20230706	10270	36.12	20231031	45000	-68.93	20230706	10270	36.12	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
144	20231205	100918	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14100	120	2	0.86	713147100	51503	27.00	13880	14110	13580	18170	9790	13980	13846.10	1.16	0	1446	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1103	-20.03	6.51	12	0.66	-704.00	2166.00	45000	20230706	-68.67	10270	20231031	37.29	45000	-68.67	20230706	10270	37.29	20231031	45000	-68.67	20230706	10270	37.29	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
145	20231205	090914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13610	-370	5	-2.65	174557120	12741	6.68	13880	13880	13590	18170	9790	13980	13695.17	1.16	0	-2737	14833	14406	14073	13646	13313	14240	13480	39	4190	500	9780	10	1	7819826	1064	-19.33	6.28	12	0.16	-704.00	2166.00	45000	20230706	-69.76	10270	20231031	32.52	45000	-69.76	20230706	10270	32.52	20231031	45000	-69.76	20230706	10270	32.52	20231031	1.04	N	274400	500	39 억	90609	N	N	0	N	N
146	20231204	160911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13980	-410	5	-2.85	2647713460	189189	88.45	14380	14500	13740	18700	10080	14390	13991.74	1.01	0	11219	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1093	-19.86	6.45	12	2.42	-704.00	2166.00	45000	20230706	-68.93	10270	20231031	36.12	45000	-68.93	20230706	10270	36.12	20231031	45000	-68.93	20230706	10270	36.12	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
147	20231204	150914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13970	-420	5	-2.92	2581923850	184479	86.25	14380	14500	13740	18700	10080	14390	13992.30	1.01	0	12069	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1092	-19.84	6.45	12	2.36	-704.00	2166.00	45000	20230706	-68.96	10270	20231031	36.03	45000	-68.96	20230706	10270	36.03	20231031	45000	-68.96	20230706	10270	36.03	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
148	20231204	140908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13840	-550	5	-3.82	2181466430	155618	72.76	14380	14500	13820	18700	10080	14390	14014.21	1.01	0	15762	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1082	-19.66	6.39	12	1.99	-704.00	2166.00	45000	20230706	-69.24	10270	20231031	34.76	45000	-69.24	20230706	10270	34.76	20231031	45000	-69.24	20230706	10270	34.76	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
149	20231204	130907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13950	-440	5	-3.06	1727796580	122985	57.50	14380	14500	13930	18700	10080	14390	14044.33	1.01	0	23869	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1091	-19.82	6.44	12	1.57	-704.00	2166.00	45000	20230706	-69.00	10270	20231031	35.83	45000	-69.00	20230706	10270	35.83	20231031	45000	-69.00	20230706	10270	35.83	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
150	20231204	120908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14030	-360	5	-2.50	1533106680	109058	50.99	14380	14500	13930	18700	10080	14390	14052.76	1.01	0	22049	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1097	-19.93	6.48	12	1.39	-704.00	2166.00	45000	20230706	-68.82	10270	20231031	36.61	45000	-68.82	20230706	10270	36.61	20231031	45000	-68.82	20230706	10270	36.61	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
151	20231204	110910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14070	-320	5	-2.22	1374500660	97720	45.69	14380	14500	13930	18700	10080	14390	14060.30	1.01	0	21858	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1100	-19.99	6.50	12	1.25	-704.00	2166.00	45000	20230706	-68.73	10270	20231031	37.00	45000	-68.73	20230706	10270	37.00	20231031	45000	-68.73	20230706	10270	37.00	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
152	20231204	100908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14050	-340	5	-2.36	915403330	64923	30.35	14380	14500	13930	18700	10080	14390	14092.49	1.01	0	14300	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1099	-19.96	6.49	12	0.83	-704.00	2166.00	45000	20230706	-68.78	10270	20231031	36.81	45000	-68.78	20230706	10270	36.81	20231031	45000	-68.78	20230706	10270	36.81	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
153	20231204	090908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13980	-410	5	-2.85	281785210	19885	9.30	14380	14500	13930	18700	10080	14390	14151.52	1.01	0	-907	15390	14890	14580	14080	13770	14735	13925	39	4310	500	10070	10	1	7819826	1093	-19.86	6.45	12	0.25	-704.00	2166.00	45000	20230706	-68.93	10270	20231031	36.12	45000	-68.93	20230706	10270	36.12	20231031	45000	-68.93	20230706	10270	36.12	20231031	1.03	N	274400	500	39 억	79194	N	N	0	N	N
154	20231201	160910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14390	-690	5	-4.58	3092476270	212733	87.84	15080	15080	14270	19600	10560	15080	14537.60	1.52	0	-46101	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1125	-20.44	6.64	12	2.72	-704.00	2166.00	45000	20230706	-68.02	10270	20231031	40.12	45000	-68.02	20230706	10270	40.12	20231031	45000	-68.02	20230706	10270	40.12	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
155	20231201	150906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14380	-700	5	-4.64	2917618230	200571	82.82	15080	15080	14270	19600	10560	15080	14546.29	1.52	0	-44122	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1124	-20.43	6.64	12	2.56	-704.00	2166.00	45000	20230706	-68.04	10270	20231031	40.02	45000	-68.04	20230706	10270	40.02	20231031	45000	-68.04	20230706	10270	40.02	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
156	20231201	140905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14360	-720	5	-4.77	2643845220	181524	74.95	15080	15080	14270	19600	10560	15080	14564.43	1.52	0	-38146	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1123	-20.40	6.63	12	2.32	-704.00	2166.00	45000	20230706	-68.09	10270	20231031	39.82	45000	-68.09	20230706	10270	39.82	20231031	45000	-68.09	20230706	10270	39.82	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
157	20231201	130909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14440	-640	5	-4.24	2364961620	162130	66.94	15080	15080	14270	19600	10560	15080	14586.52	1.52	0	-36247	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1129	-20.51	6.67	12	2.07	-704.00	2166.00	45000	20230706	-67.91	10270	20231031	40.60	45000	-67.91	20230706	10270	40.60	20231031	45000	-67.91	20230706	10270	40.60	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
158	20231201	120913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14520	-560	5	-3.71	1860106500	127063	52.46	15080	15080	14470	19600	10560	15080	14638.90	1.52	0	-29362	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1135	-20.62	6.70	12	1.62	-704.00	2166.00	45000	20230706	-67.73	10270	20231031	41.38	45000	-67.73	20230706	10270	41.38	20231031	45000	-67.73	20230706	10270	41.38	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
159	20231201	110909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14700	-380	5	-2.52	1398187000	95285	39.34	15080	15080	14570	19600	10560	15080	14673.31	1.52	0	-18477	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1150	-20.88	6.79	12	1.22	-704.00	2166.00	45000	20230706	-67.33	10270	20231031	43.14	45000	-67.33	20230706	10270	43.14	20231031	45000	-67.33	20230706	10270	43.14	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
160	20231201	100914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14690	-390	5	-2.59	985528190	67090	27.70	15080	15080	14600	19600	10560	15080	14689.06	1.52	0	-12153	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1149	-20.87	6.78	12	0.86	-704.00	2166.00	45000	20230706	-67.36	10270	20231031	43.04	45000	-67.36	20230706	10270	43.04	20231031	45000	-67.36	20230706	10270	43.04	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N
161	20231201	090905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14660	-420	5	-2.79	319549410	21673	8.95	15080	15080	14630	19600	10560	15080	14742.57	1.52	0	-7257	15940	15510	15150	14720	14360	15330	14540	39	4520	500	10550	10	1	7819826	1146	-20.82	6.77	12	0.28	-704.00	2166.00	45000	20230706	-67.42	10270	20231031	42.75	45000	-67.42	20230706	10270	42.75	20231031	45000	-67.42	20230706	10270	42.75	20231031	1.03	N	274400	500	39 억	119109	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History