KissMeData/095660/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160814	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
3	20231229	150809	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
4	20231229	140809	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
5	20231229	130810	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
6	20231229	120811	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
7	20231229	110736	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
8	20231229	100742	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
9	20231229	090743	55	60.00	KSQ150	디지털컨텐츠	N	N	N	Y	60	N	26650	250	2	0.95	2687734100	101295	94.05	26300	26750	26200	34300	18500	26400	26533.01	7.33	5736	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1614818	N	N	3387	N	N
10	20231228	160735	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26650	250	2	0.95	2674615500	100803	93.59	26300	26750	26200	34300	18500	26400	26533.01	7.30	0	5123	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.46	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1609082	N	N	3387	N	N
11	20231228	150741	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26650	250	2	0.95	2343179550	88360	82.04	26300	26750	26200	34300	18500	26400	26518.56	7.30	0	-380	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.40	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
12	20231228	140734	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26600	200	2	0.76	2092645900	78942	73.30	26300	26750	26200	34300	18500	26400	26508.65	7.30	0	-493	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5861	44.86	1.20	12	0.36	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
13	20231228	130734	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26650	250	2	0.95	1938183100	73124	67.89	26300	26750	26200	34300	18500	26400	26505.43	7.30	0	-587	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5872	44.94	1.20	12	0.33	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
14	20231228	120737	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26700	300	2	1.14	1657561650	62583	58.11	26300	26750	26200	34300	18500	26400	26485.81	7.30	0	-2548	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5883	45.03	1.20	12	0.28	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
15	20231228	110738	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26550	150	2	0.57	1104567750	41831	38.84	26300	26600	26200	34300	18500	26400	26405.48	7.30	0	-4316	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5850	44.77	1.20	12	0.19	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	53000	-49.91	20230609	23350	13.70	20231005	53000	-49.91	20230609	23350	13.70	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
16	20231228	100733	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26400	0	3	0.00	690694950	26189	24.32	26300	26500	26200	34300	18500	26400	26373.48	7.30	0	-3192	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5817	44.52	1.19	12	0.12	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
17	20231228	090735	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26300	-100	5	-0.38	83648450	3182	2.95	26300	26350	26200	34300	18500	26400	26288.01	7.30	0	-1132	26833	26616	26233	26016	25633	26725	26125	110	7900	500	18480	50	1	22033719	5795	44.35	1.18	12	0.01	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.51	N	095660	500	110 억	1609082	N	N	1399	N	N
18	20231227	160728	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26400	500	2	1.93	2794619100	106695	93.36	25900	26450	25850	33650	18150	25900	26192.10	7.25	-105	5687	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5817	44.52	1.19	12	0.48	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.44	N	095660	500	110 억	1597712	N	N	1399	N	N
19	20231227	150739	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26350	450	2	1.74	2330201700	88974	77.85	25900	26450	25850	33650	18150	25900	26189.69	7.25	-105	3023	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5806	44.44	1.19	12	0.40	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
20	20231227	140736	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26350	450	2	1.74	1974423700	75481	66.05	25900	26450	25850	33650	18150	25900	26157.89	7.25	-105	5135	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5806	44.44	1.19	12	0.34	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
21	20231227	130730	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26350	450	2	1.74	1659195600	63503	55.57	25900	26450	25850	33650	18150	25900	26127.83	7.25	-105	4132	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5806	44.44	1.19	12	0.29	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
22	20231227	120731	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26300	400	2	1.54	1280305900	49117	42.98	25900	26350	25850	33650	18150	25900	26066.45	7.25	-105	1345	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5795	44.35	1.18	12	0.22	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
23	20231227	110736	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26200	300	2	1.16	973635950	37414	32.74	25900	26250	25850	33650	18150	25900	26023.31	7.25	-105	-2198	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5773	44.18	1.18	12	0.17	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
24	20231227	100735	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	25900	0	3	0.00	661184600	25414	22.24	25900	26250	25850	33650	18150	25900	26016.55	7.25	-105	-2863	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5707	43.68	1.17	12	0.12	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	53000	-51.13	20230609	23350	10.92	20231005	53000	-51.13	20230609	23350	10.92	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
25	20231227	090737	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26050	150	2	0.58	115066500	4431	3.88	25900	26100	25900	33650	18150	25900	25968.52	7.25	-105	606	26833	26366	26133	25666	25433	26250	25550	110	7750	500	18130	50	1	22033719	5740	43.93	1.17	12	0.02	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	53000	-50.85	20230609	23350	11.56	20231005	53000	-50.85	20230609	23350	11.56	20231005	4.44	N	095660	500	110 억	1597712	N	N	489	N	N
26	20231226	160737	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	25900	-200	5	-0.77	2937450900	112173	42.10	25900	26600	25900	33900	18300	26100	26188.62	7.30	0	-7426	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5707	43.68	1.17	12	0.51	593.00	22202.00	53000	20230609	-51.13	23350	20231005	10.92	53000	-51.13	20230609	23350	10.92	20231005	53000	-51.13	20230609	23350	10.92	20231005	4.38	N	095660	500	110 억	1608164	N	N	489	N	N
27	20231226	150734	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26000	-100	5	-0.38	2621267450	99979	37.52	25900	26600	25900	33900	18300	26100	26218.64	7.30	0	-5975	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5729	43.84	1.17	12	0.45	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	53000	-50.94	20230609	23350	11.35	20231005	53000	-50.94	20230609	23350	11.35	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
28	20231226	140736	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26050	-50	5	-0.19	2203487050	83936	31.50	25900	26600	25900	33900	18300	26100	26252.69	7.30	0	-4116	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5740	43.93	1.17	12	0.38	593.00	22202.00	53000	20230609	-50.85	23350	20231005	11.56	53000	-50.85	20230609	23350	11.56	20231005	53000	-50.85	20230609	23350	11.56	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
29	20231226	130735	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26250	150	2	0.57	1809952450	68882	25.85	25900	26600	25900	33900	18300	26100	26277.13	7.30	0	1327	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5784	44.27	1.18	12	0.31	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	53000	-50.47	20230609	23350	12.42	20231005	53000	-50.47	20230609	23350	12.42	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
30	20231226	120735	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26350	250	2	0.96	1477389000	56231	21.10	25900	26600	25900	33900	18300	26100	26274.77	7.30	0	2244	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5806	44.44	1.19	12	0.26	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
31	20231226	110738	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26300	200	2	0.77	1315221350	50077	18.79	25900	26600	25900	33900	18300	26100	26265.26	7.30	0	3077	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5795	44.35	1.18	12	0.23	593.00	22202.00	53000	20230609	-50.38	23350	20231005	12.63	53000	-50.38	20230609	23350	12.63	20231005	53000	-50.38	20230609	23350	12.63	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
32	20231226	100734	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26500	400	2	1.53	1005752250	38335	14.39	25900	26600	25900	33900	18300	26100	26237.26	7.30	0	3871	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5839	44.69	1.19	12	0.17	593.00	22202.00	53000	20230609	-50.00	23350	20231005	13.49	53000	-50.00	20230609	23350	13.49	20231005	53000	-50.00	20230609	23350	13.49	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
33	20231226	090737	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26000	-100	5	-0.38	276540750	10629	3.99	25900	26300	25900	33900	18300	26100	26014.46	7.30	0	2818	27000	26550	26100	25650	25200	26325	25425	110	7800	500	18270	50	1	22033719	5729	43.84	1.17	12	0.05	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	53000	-50.94	20230609	23350	11.35	20231005	53000	-50.94	20230609	23350	11.35	20231005	4.38	N	095660	500	110 억	1608164	N	N	2182	N	N
34	20231222	160725	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26100	-250	5	-0.95	6908587050	264864	166.49	26500	26550	25650	34250	18450	26350	26083.02	7.47	-138	-43310	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5751	44.01	1.18	12	1.20	593.00	22202.00	53000	20230609	-50.75	23350	20231005	11.78	53000	-50.75	20230609	23350	11.78	20231005	53000	-50.75	20230609	23350	11.78	20231005	4.30	N	095660	500	110 억	1646068	N	N	2181	N	N
35	20231222	150723	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26150	-200	5	-0.76	6488610350	248766	156.37	26500	26550	25650	34250	18450	26350	26082.67	7.47	-138	-42012	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5762	44.10	1.18	12	1.13	593.00	22202.00	53000	20230609	-50.66	23350	20231005	11.99	53000	-50.66	20230609	23350	11.99	20231005	53000	-50.66	20230609	23350	11.99	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
36	20231222	140719	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26200	-150	5	-0.57	3876615200	148127	93.11	26500	26550	25750	34250	18450	26350	26170.31	7.47	-138	-28448	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5773	44.18	1.18	12	0.67	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
37	20231222	130723	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26550	200	2	0.76	3380246700	129324	81.29	26500	26550	25750	34250	18450	26350	26137.03	7.47	-138	-21713	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5850	44.77	1.20	12	0.59	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	53000	-49.91	20230609	23350	13.70	20231005	53000	-49.91	20230609	23350	13.70	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
38	20231222	120720	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26250	-100	5	-0.38	2906478550	111427	70.04	26500	26550	25750	34250	18450	26350	26083.00	7.47	-138	-18549	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5784	44.27	1.18	12	0.51	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	53000	-50.47	20230609	23350	12.42	20231005	53000	-50.47	20230609	23350	12.42	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
39	20231222	110720	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26200	-150	5	-0.57	2408956550	92504	58.15	26500	26550	25750	34250	18450	26350	26040.04	7.47	-138	-18373	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5773	44.18	1.18	12	0.42	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
40	20231222	100719	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26000	-350	5	-1.33	1969725800	75660	47.56	26500	26550	25750	34250	18450	26350	26031.90	7.47	-138	-21338	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5729	43.84	1.17	12	0.34	593.00	22202.00	53000	20230609	-50.94	23350	20231005	11.35	53000	-50.94	20230609	23350	11.35	20231005	53000	-50.94	20230609	23350	11.35	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
41	20231222	090720	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26250	-100	5	-0.38	254429350	9638	6.06	26500	26550	26250	34250	18450	26350	26401.10	7.47	-138	-3485	26916	26632	26416	26132	25916	26525	26025	110	7900	500	18440	50	1	22033719	5784	44.27	1.18	12	0.04	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	53000	-50.47	20230609	23350	12.42	20231005	53000	-50.47	20230609	23350	12.42	20231005	4.30	N	095660	500	110 억	1646068	N	N	528	N	N
42	20231221	160716	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26350	-350	5	-1.31	4162399200	157659	101.06	26500	26700	26200	34700	18700	26700	26401.47	7.44	-3518	-8814	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5806	44.44	1.19	12	0.72	593.00	22202.00	53000	20230609	-50.28	23350	20231005	12.85	53000	-50.28	20230609	23350	12.85	20231005	53000	-50.28	20230609	23350	12.85	20231005	4.20	N	095660	500	110 억	1639557	N	N	528	N	N
43	20231221	150718	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26250	-450	5	-1.69	3905402350	147906	94.80	26500	26700	26200	34700	18700	26700	26404.62	7.44	-3518	-10146	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5784	44.27	1.18	12	0.67	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	53000	-50.47	20230609	23350	12.42	20231005	53000	-50.47	20230609	23350	12.42	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
44	20231221	140717	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26250	-450	5	-1.69	3269258600	123754	79.32	26500	26700	26200	34700	18700	26700	26417.40	7.44	-3518	-14326	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5784	44.27	1.18	12	0.56	593.00	22202.00	53000	20230609	-50.47	23350	20231005	12.42	53000	-50.47	20230609	23350	12.42	20231005	53000	-50.47	20230609	23350	12.42	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
45	20231221	130715	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26400	-300	5	-1.12	2681254100	101449	65.03	26500	26700	26200	34700	18700	26700	26429.58	7.44	-3518	-18629	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5817	44.52	1.19	12	0.46	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
46	20231221	120721	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26400	-300	5	-1.12	2163847200	81898	52.49	26500	26700	26200	34700	18700	26700	26421.25	7.44	-3518	-18442	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5817	44.52	1.19	12	0.37	593.00	22202.00	53000	20230609	-50.19	23350	20231005	13.06	53000	-50.19	20230609	23350	13.06	20231005	53000	-50.19	20230609	23350	13.06	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
47	20231221	110720	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26200	-500	5	-1.87	1654089100	62562	40.10	26500	26700	26200	34700	18700	26700	26439.20	7.44	-3518	-22818	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5773	44.18	1.18	12	0.28	593.00	22202.00	53000	20230609	-50.57	23350	20231005	12.21	53000	-50.57	20230609	23350	12.21	20231005	53000	-50.57	20230609	23350	12.21	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
48	20231221	100718	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26450	-250	5	-0.94	684357850	25784	16.53	26500	26700	26450	34700	18700	26700	26541.96	7.44	-3518	-5894	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5828	44.60	1.19	12	0.12	593.00	22202.00	53000	20230609	-50.09	23350	20231005	13.28	53000	-50.09	20230609	23350	13.28	20231005	53000	-50.09	20230609	23350	13.28	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
49	20231221	090718	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26550	-150	5	-0.56	101959150	3846	2.47	26500	26650	26450	34700	18700	26700	26510.44	7.44	-3518	-547	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5850	44.77	1.20	12	0.02	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	53000	-49.91	20230609	23350	13.70	20231005	53000	-49.91	20230609	23350	13.70	20231005	4.20	N	095660	500	110 억	1639557	N	N	243	N	N
50	20231220	160719	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26700	0	3	0.00	4126311650	153959	87.44	26750	27200	26550	34700	18700	26700	26801.54	7.49	0	-9762	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5883	45.03	1.20	12	0.70	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.20	N	095660	500	110 억	1651177	N	N	243	N	N
51	20231220	150757	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26600	-100	5	-0.37	3753880350	139978	79.50	26750	27200	26550	34700	18700	26700	26817.65	7.49	0	-9882	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5861	44.86	1.20	12	0.64	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
52	20231220	140806	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26650	-50	5	-0.19	3114998850	115968	65.86	26750	27200	26600	34700	18700	26700	26860.85	7.49	0	-15291	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5872	44.94	1.20	12	0.53	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
53	20231220	130759	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26650	-50	5	-0.19	2678107900	99572	56.55	26750	27200	26650	34700	18700	26700	26896.19	7.49	0	-12513	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5872	44.94	1.20	12	0.45	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
54	20231220	120716	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26750	50	2	0.19	2135334300	79258	45.01	26750	27200	26650	34700	18700	26700	26941.56	7.49	0	-8841	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5894	45.11	1.20	12	0.36	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
55	20231220	110719	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26950	250	2	0.94	1548817100	57409	32.60	26750	27200	26650	34700	18700	26700	26978.65	7.49	0	968	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5938	45.45	1.21	12	0.26	593.00	22202.00	53000	20230609	-49.15	23350	20231005	15.42	53000	-49.15	20230609	23350	15.42	20231005	53000	-49.15	20230609	23350	15.42	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
56	20231220	100718	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27000	300	2	1.12	926189200	34407	19.54	26750	27150	26650	34700	18700	26700	26918.63	7.49	0	7427	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5949	45.53	1.22	12	0.16	593.00	22202.00	53000	20230609	-49.06	23350	20231005	15.63	53000	-49.06	20230609	23350	15.63	20231005	53000	-49.06	20230609	23350	15.63	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
57	20231220	090717	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26700	0	3	0.00	120208850	4494	2.55	26750	26900	26700	34700	18700	26700	26748.74	7.49	0	204	27466	27082	26816	26432	26166	26950	26300	110	8000	500	18690	50	1	22033719	5883	45.03	1.20	12	0.02	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.20	N	095660	500	110 억	1651177	N	N	880	N	N
58	20231219	160716	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26700	-300	5	-1.11	4677154550	174886	143.47	26800	27200	26550	35100	18900	27000	26744.08	7.53	0	1488	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5883	45.03	1.20	12	0.79	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.09	N	095660	500	110 억	1659894	N	N	880	N	N
59	20231219	150720	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26600	-400	5	-1.48	4237288850	158418	129.96	26800	27200	26550	35100	18900	27000	26747.52	7.53	0	-1560	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5861	44.86	1.20	12	0.72	593.00	22202.00	53000	20230609	-49.81	23350	20231005	13.92	53000	-49.81	20230609	23350	13.92	20231005	53000	-49.81	20230609	23350	13.92	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
60	20231219	140715	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26550	-450	5	-1.67	3635892300	135821	111.42	26800	27200	26550	35100	18900	27000	26769.74	7.53	0	-9099	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5850	44.77	1.20	12	0.62	593.00	22202.00	53000	20230609	-49.91	23350	20231005	13.70	53000	-49.91	20230609	23350	13.70	20231005	53000	-49.91	20230609	23350	13.70	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
61	20231219	130720	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26650	-350	5	-1.30	3090686650	115321	94.60	26800	27200	26550	35100	18900	27000	26800.73	7.53	0	-3473	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5872	44.94	1.20	12	0.52	593.00	22202.00	53000	20230609	-49.72	23350	20231005	14.13	53000	-49.72	20230609	23350	14.13	20231005	53000	-49.72	20230609	23350	14.13	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
62	20231219	120719	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26700	-300	5	-1.11	2423521750	90275	74.06	26800	27200	26650	35100	18900	27000	26845.99	7.53	0	1099	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5883	45.03	1.20	12	0.41	593.00	22202.00	53000	20230609	-49.62	23350	20231005	14.35	53000	-49.62	20230609	23350	14.35	20231005	53000	-49.62	20230609	23350	14.35	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
63	20231219	110719	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26850	-150	5	-0.56	1526500450	56765	46.57	26800	27200	26700	35100	18900	27000	26891.58	7.53	0	2030	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5916	45.28	1.21	12	0.26	593.00	22202.00	53000	20230609	-49.34	23350	20231005	14.99	53000	-49.34	20230609	23350	14.99	20231005	53000	-49.34	20230609	23350	14.99	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
64	20231219	100717	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27000	0	3	0.00	1078461850	40091	32.89	26800	27200	26700	35100	18900	27000	26900.35	7.53	0	-623	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5949	45.53	1.22	12	0.18	593.00	22202.00	53000	20230609	-49.06	23350	20231005	15.63	53000	-49.06	20230609	23350	15.63	20231005	53000	-49.06	20230609	23350	15.63	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
65	20231219	090714	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	26800	-200	5	-0.74	219640750	8188	6.72	26800	26950	26750	35100	18900	27000	26824.71	7.53	0	-3711	27633	27316	27083	26766	26533	27200	26650	110	8100	500	18900	50	1	22033719	5905	45.19	1.21	12	0.04	593.00	22202.00	53000	20230609	-49.43	23350	20231005	14.78	53000	-49.43	20230609	23350	14.78	20231005	53000	-49.43	20230609	23350	14.78	20231005	4.09	N	095660	500	110 억	1659894	N	N	30453	N	N
66	20231218	160714	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27000	-250	5	-0.92	3249904700	120024	64.74	27300	27400	26850	35400	19100	27250	27077.25	7.47	0	15975	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5949	45.53	1.22	12	0.54	593.00	22202.00	53000	20230609	-49.06	23350	20231005	15.63	53000	-49.06	20230609	23350	15.63	20231005	53000	-49.06	20230609	23350	15.63	20231005	4.15	N	095660	500	110 억	1645258	N	N	30453	N	N
67	20231218	150716	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27100	-150	5	-0.55	2814699750	103916	56.06	27300	27400	26850	35400	19100	27250	27086.29	7.47	0	15793	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5971	45.70	1.22	12	0.47	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
68	20231218	140711	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27150	-100	5	-0.37	2547190300	94042	50.73	27300	27400	26850	35400	19100	27250	27085.65	7.47	0	15277	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5982	45.78	1.22	12	0.43	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	53000	-48.77	20230609	23350	16.27	20231005	53000	-48.77	20230609	23350	16.27	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
69	20231218	130713	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27050	-200	5	-0.73	2328022350	85965	46.37	27300	27400	26850	35400	19100	27250	27081.03	7.47	0	14704	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5960	45.62	1.22	12	0.39	593.00	22202.00	53000	20230609	-48.96	23350	20231005	15.85	53000	-48.96	20230609	23350	15.85	20231005	53000	-48.96	20230609	23350	15.85	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
70	20231218	120708	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27100	-150	5	-0.55	2104013150	77702	41.91	27300	27400	26850	35400	19100	27250	27077.96	7.47	0	16660	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5971	45.70	1.22	12	0.35	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
71	20231218	110712	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27100	-150	5	-0.55	1783582500	65924	35.56	27300	27300	26850	35400	19100	27250	27055.11	7.47	0	13453	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5971	45.70	1.22	12	0.30	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
72	20231218	100710	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27050	-200	5	-0.73	1191381950	44038	23.76	27300	27300	26850	35400	19100	27250	27053.46	7.47	0	1395	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5960	45.62	1.22	12	0.20	593.00	22202.00	53000	20230609	-48.96	23350	20231005	15.85	53000	-48.96	20230609	23350	15.85	20231005	53000	-48.96	20230609	23350	15.85	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
73	20231218	090708	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27100	-150	5	-0.55	277467150	10228	5.52	27300	27300	27000	35400	19100	27250	27128.10	7.47	0	1792	28383	27816	27533	26966	26683	27675	26825	110	8150	500	19070	50	1	22033719	5971	45.70	1.22	12	0.05	593.00	22202.00	53000	20230609	-48.87	23350	20231005	16.06	53000	-48.87	20230609	23350	16.06	20231005	53000	-48.87	20230609	23350	16.06	20231005	4.15	N	095660	500	110 억	1645258	N	N	13677	N	N
74	20231215	160709	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27250	-850	5	-3.02	5060644350	184209	37.32	27800	28100	27250	36500	19700	28100	27473.45	7.74	0	-57727	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6004	45.95	1.23	12	0.84	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	53000	-48.58	20230609	23350	16.70	20231005	53000	-48.58	20230609	23350	16.70	20231005	4.12	N	095660	500	110 억	1704735	N	N	13677	N	N
75	20231215	150713	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27450	-650	5	-2.31	4404415050	160161	32.44	27800	28100	27250	36500	19700	28100	27499.65	7.74	0	-56769	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6048	46.29	1.24	12	0.73	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
76	20231215	140712	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27400	-700	5	-2.49	3820167350	138828	28.12	27800	28100	27250	36500	19700	28100	27516.97	7.74	0	-51750	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6037	46.21	1.23	12	0.63	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
77	20231215	130707	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27450	-650	5	-2.31	3405771450	123688	25.06	27800	28100	27250	36500	19700	28100	27534.85	7.74	0	-42523	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6048	46.29	1.24	12	0.56	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
78	20231215	120708	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27550	-550	5	-1.96	2920008400	105992	21.47	27800	28100	27250	36500	19700	28100	27548.95	7.74	0	-32853	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6070	46.46	1.24	12	0.48	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
79	20231215	110704	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27550	-550	5	-1.96	2667456650	96808	19.61	27800	28100	27250	36500	19700	28100	27553.69	7.74	0	-30734	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6070	46.46	1.24	12	0.44	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
80	20231215	100709	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27550	-550	5	-1.96	1516562950	54823	11.11	27800	28100	27500	36500	19700	28100	27662.32	7.74	0	-14492	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6070	46.46	1.24	12	0.25	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
81	20231215	090710	55	40.00	KSQ150	디지털컨텐츠	N	N	N	Y	40	N	27750	-350	5	-1.25	175524850	6304	1.28	27800	28100	27700	36500	19700	28100	27840.44	7.74	0	-953	29000	28550	27950	27500	26900	28775	27725	110	8400	500	19670	50	1	22033719	6114	46.80	1.25	12	0.03	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.12	N	095660	500	110 억	1704735	N	N	53460	N	N
82	20231214	160706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28100	900	2	3.31	13494804600	481758	260.09	27450	28400	27350	35350	19050	27200	28011.39	8.15	7000	125971	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6191	47.39	1.27	12	2.19	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.11	N	095660	500	110 억	1795742	N	N	41795	N	N
83	20231214	150731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28300	1100	2	4.04	7140415600	255761	138.08	27450	28400	27350	35350	19050	27200	27918.31	8.15	7000	83077	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6236	47.72	1.27	12	1.16	593.00	22202.00	53000	20230609	-46.60	23350	20231005	21.20	53000	-46.60	20230609	23350	21.20	20231005	53000	-46.60	20230609	23350	21.20	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
84	20231214	140714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27800	600	2	2.21	4446647350	160083	86.42	27450	28050	27350	35350	19050	27200	27777.14	8.15	7000	29958	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6125	46.88	1.25	12	0.73	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
85	20231214	130727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27850	650	2	2.39	3928933150	141434	76.36	27450	28050	27350	35350	19050	27200	27779.27	8.15	7000	32716	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6136	46.96	1.25	12	0.64	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
86	20231214	120739	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	700	2	2.57	3461803900	124656	67.30	27450	28050	27350	35350	19050	27200	27770.86	8.15	7000	34701	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6147	47.05	1.26	12	0.57	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
87	20231214	110709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28000	800	2	2.94	2649975750	95621	51.62	27450	28000	27350	35350	19050	27200	27713.32	8.15	7000	31473	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6169	47.22	1.26	12	0.43	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
88	20231214	100659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27750	550	2	2.02	1455195500	52663	28.43	27450	27850	27350	35350	19050	27200	27632.22	8.15	7000	12927	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6114	46.80	1.25	12	0.24	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
89	20231214	090640	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27400	200	2	0.74	388197300	14088	7.61	27450	27700	27350	35350	19050	27200	27555.17	8.15	7000	-3469	28033	27616	27183	26766	26333	27400	26550	110	8150	500	19040	50	1	22033719	6037	46.21	1.23	12	0.06	593.00	22202.00	53000	20230609	-48.30	23350	20231005	17.34	53000	-48.30	20230609	23350	17.34	20231005	53000	-48.30	20230609	23350	17.34	20231005	4.11	N	095660	500	110 억	1795742	N	N	139	N	N
90	20231213	160704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27200	-300	5	-1.09	4989510950	183524	74.55	27550	27600	26750	35750	19250	27500	27187.22	8.04	0	36950	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	5993	45.87	1.23	12	0.83	593.00	22202.00	53000	20230609	-48.68	23350	20231005	16.49	53000	-48.68	20230609	23350	16.49	20231005	53000	-48.68	20230609	23350	16.49	20231005	4.15	N	095660	500	110 억	1770617	N	N	139	N	N
91	20231213	150720	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27200	-300	5	-1.09	4328079700	159125	64.64	27550	27600	26750	35750	19250	27500	27199.24	8.04	0	28395	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	5993	45.87	1.23	12	0.72	593.00	22202.00	53000	20230609	-48.68	23350	20231005	16.49	53000	-48.68	20230609	23350	16.49	20231005	53000	-48.68	20230609	23350	16.49	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
92	20231213	140718	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27450	-50	5	-0.18	3750030050	137963	56.04	27550	27600	26750	35750	19250	27500	27181.42	8.04	0	23801	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	6048	46.29	1.24	12	0.63	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
93	20231213	130720	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27350	-150	5	-0.55	3237477400	119247	48.44	27550	27600	26750	35750	19250	27500	27149.34	8.04	0	19243	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	6026	46.12	1.23	12	0.54	593.00	22202.00	53000	20230609	-48.40	23350	20231005	17.13	53000	-48.40	20230609	23350	17.13	20231005	53000	-48.40	20230609	23350	17.13	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
94	20231213	120717	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27250	-250	5	-0.91	2731679350	100683	40.90	27550	27600	26750	35750	19250	27500	27131.49	8.04	0	12316	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	6004	45.95	1.23	12	0.46	593.00	22202.00	53000	20230609	-48.58	23350	20231005	16.70	53000	-48.58	20230609	23350	16.70	20231005	53000	-48.58	20230609	23350	16.70	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
95	20231213	110719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27350	-150	5	-0.55	2068454750	76347	31.01	27550	27600	26750	35750	19250	27500	27092.81	8.04	0	6031	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	6026	46.12	1.23	12	0.35	593.00	22202.00	53000	20230609	-48.40	23350	20231005	17.13	53000	-48.40	20230609	23350	17.13	20231005	53000	-48.40	20230609	23350	17.13	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
96	20231213	100723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27150	-350	5	-1.27	1640583250	60628	24.63	27550	27600	26750	35750	19250	27500	27059.83	8.04	0	532	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	5982	45.78	1.22	12	0.28	593.00	22202.00	53000	20230609	-48.77	23350	20231005	16.27	53000	-48.77	20230609	23350	16.27	20231005	53000	-48.77	20230609	23350	16.27	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
97	20231213	090713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27500	0	3	0.00	151136600	5498	2.23	27550	27600	27400	35750	19250	27500	27489.38	8.04	0	432	28666	28082	27666	27082	26666	27875	26875	110	8250	500	19250	50	1	22033719	6059	46.37	1.24	12	0.02	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.15	N	095660	500	110 억	1770617	N	N	1	N	N
98	20231212	160649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27500	-700	5	-2.48	6712060750	243225	165.06	28000	28250	27250	36650	19750	28200	27596.16	7.94	-62	-23103	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6059	46.37	1.24	12	1.10	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.15	N	095660	500	110 억	1749719	N	N	1	N	N
99	20231212	150657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27650	-550	5	-1.95	5894793850	213539	144.91	28000	28250	27250	36650	19750	28200	27605.23	7.94	-62	-25541	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6092	46.63	1.25	12	0.97	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
100	20231212	140621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27450	-750	5	-2.66	5156413700	186775	126.75	28000	28250	27250	36650	19750	28200	27607.62	7.94	-62	-22952	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6048	46.29	1.24	12	0.85	593.00	22202.00	53000	20230609	-48.21	23350	20231005	17.56	53000	-48.21	20230609	23350	17.56	20231005	53000	-48.21	20230609	23350	17.56	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
101	20231212	130620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27300	-900	5	-3.19	4367407050	157941	107.18	28000	28250	27250	36650	19750	28200	27652.14	7.94	-62	-23610	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6015	46.04	1.23	12	0.72	593.00	22202.00	53000	20230609	-48.49	23350	20231005	16.92	53000	-48.49	20230609	23350	16.92	20231005	53000	-48.49	20230609	23350	16.92	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
102	20231212	120616	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27600	-600	5	-2.13	2742816400	98704	66.98	28000	28250	27550	36650	19750	28200	27788.30	7.94	-62	-2027	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6081	46.54	1.24	12	0.45	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
103	20231212	110626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27750	-450	5	-1.60	1964037900	70583	47.90	28000	28250	27650	36650	19750	28200	27825.93	7.94	-62	5789	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6114	46.80	1.25	12	0.32	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
104	20231212	100651	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27850	-350	5	-1.24	1214157500	43552	29.56	28000	28250	27750	36650	19750	28200	27878.33	7.94	-62	5169	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6136	46.96	1.25	12	0.20	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
105	20231212	090650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27800	-400	5	-1.42	386081500	13826	9.38	28000	28250	27750	36650	19750	28200	27924.29	7.94	-62	-39	29133	28666	28233	27766	27333	28450	27550	110	8450	500	19740	50	1	22033719	6125	46.88	1.25	12	0.06	593.00	22202.00	53000	20230609	-47.55	23350	20231005	19.06	53000	-47.55	20230609	23350	19.06	20231005	53000	-47.55	20230609	23350	19.06	20231005	4.15	N	095660	500	110 억	1749719	N	N	480	N	N
106	20231211	160652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28200	-250	5	-0.88	4111046950	145897	83.95	28550	28700	27800	36950	19950	28450	28177.71	7.85	-7133	14031	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6214	47.55	1.27	12	0.66	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.13	N	095660	500	110 억	1730381	N	N	480	N	N
107	20231211	150649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28300	-150	5	-0.53	3883474950	137828	79.31	28550	28700	27800	36950	19950	28450	28176.24	7.85	-7133	13816	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6236	47.72	1.27	12	0.63	593.00	22202.00	53000	20230609	-46.60	23350	20231005	21.20	53000	-46.60	20230609	23350	21.20	20231005	53000	-46.60	20230609	23350	21.20	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
108	20231211	140649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28050	-400	5	-1.41	3480748700	123479	71.05	28550	28700	27800	36950	19950	28450	28188.99	7.85	-7133	10271	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6180	47.30	1.26	12	0.56	593.00	22202.00	53000	20230609	-47.08	23350	20231005	20.13	53000	-47.08	20230609	23350	20.13	20231005	53000	-47.08	20230609	23350	20.13	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
109	20231211	130650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28100	-350	5	-1.23	3137188350	111234	64.01	28550	28700	27800	36950	19950	28450	28203.50	7.85	-7133	6378	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6191	47.39	1.27	12	0.50	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
110	20231211	120649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	-550	5	-1.93	2802506750	99272	57.12	28550	28700	27800	36950	19950	28450	28230.59	7.85	-7133	797	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6147	47.05	1.26	12	0.45	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
111	20231211	110647	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28400	-50	5	-0.18	1999590850	70654	40.66	28550	28700	28050	36950	19950	28450	28301.17	7.85	-7133	6353	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6258	47.89	1.28	12	0.32	593.00	22202.00	53000	20230609	-46.42	23350	20231005	21.63	53000	-46.42	20230609	23350	21.63	20231005	53000	-46.42	20230609	23350	21.63	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
112	20231211	100645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28250	-200	5	-0.70	1611797150	56914	32.75	28550	28700	28050	36950	19950	28450	28319.87	7.85	-7133	4137	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6225	47.64	1.27	12	0.26	593.00	22202.00	53000	20230609	-46.70	23350	20231005	20.99	53000	-46.70	20230609	23350	20.99	20231005	53000	-46.70	20230609	23350	20.99	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
113	20231211	090646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28550	100	2	0.35	150532700	5269	3.03	28550	28700	28500	36950	19950	28450	28569.50	7.85	-7133	-787	29183	28816	28583	28216	27983	28700	28100	110	8500	500	19910	50	1	22033719	6291	48.15	1.29	12	0.02	593.00	22202.00	53000	20230609	-46.13	23350	20231005	22.27	53000	-46.13	20230609	23350	22.27	20231005	53000	-46.13	20230609	23350	22.27	20231005	4.13	N	095660	500	110 억	1730381	N	N	0	N	N
114	20231208	160639	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28450	0	3	0.00	4915584950	171453	79.54	28550	28950	28350	36950	19950	28450	28671.01	7.85	0	7639	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6269	47.98	1.28	12	0.78	593.00	22202.00	53000	20230609	-46.32	23350	20231005	21.84	53000	-46.32	20230609	23350	21.84	20231005	53000	-46.32	20230609	23350	21.84	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
115	20231208	150642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28450	0	3	0.00	4653340800	162237	75.27	28550	28950	28350	36950	19950	28450	28682.36	7.85	0	7089	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6269	47.98	1.28	12	0.74	593.00	22202.00	53000	20230609	-46.32	23350	20231005	21.84	53000	-46.32	20230609	23350	21.84	20231005	53000	-46.32	20230609	23350	21.84	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
116	20231208	140641	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28600	150	2	0.53	3974496750	138400	64.21	28550	28950	28350	36950	19950	28450	28717.46	7.85	0	8029	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6302	48.23	1.29	12	0.63	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
117	20231208	130641	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28550	100	2	0.35	3337274250	116146	53.88	28550	28950	28350	36950	19950	28450	28733.44	7.85	0	3724	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6291	48.15	1.29	12	0.53	593.00	22202.00	53000	20230609	-46.13	23350	20231005	22.27	53000	-46.13	20230609	23350	22.27	20231005	53000	-46.13	20230609	23350	22.27	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
118	20231208	120637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28850	400	2	1.41	2851815850	99190	46.02	28550	28950	28350	36950	19950	28450	28751.04	7.85	0	4871	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6357	48.65	1.30	12	0.45	593.00	22202.00	53000	20230609	-45.57	23350	20231005	23.55	53000	-45.57	20230609	23350	23.55	20231005	53000	-45.57	20230609	23350	23.55	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
119	20231208	110635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28800	350	2	1.23	2240517600	78014	36.19	28550	28950	28350	36950	19950	28450	28719.43	7.85	0	2616	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6346	48.57	1.30	12	0.35	593.00	22202.00	53000	20230609	-45.66	23350	20231005	23.34	53000	-45.66	20230609	23350	23.34	20231005	53000	-45.66	20230609	23350	23.34	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
120	20231208	100644	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28750	300	2	1.05	1399836450	48830	22.65	28550	28900	28350	36950	19950	28450	28667.55	7.85	0	2545	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6335	48.48	1.29	12	0.22	593.00	22202.00	53000	20230609	-45.75	23350	20231005	23.13	53000	-45.75	20230609	23350	23.13	20231005	53000	-45.75	20230609	23350	23.13	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
121	20231208	090634	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28500	50	2	0.18	378815700	13278	6.16	28550	28700	28450	36950	19950	28450	28529.58	7.85	0	-578	29516	28982	28616	28082	27716	28800	27900	110	8500	500	19910	50	1	22033719	6280	48.06	1.28	12	0.06	593.00	22202.00	53000	20230609	-46.23	23350	20231005	22.06	53000	-46.23	20230609	23350	22.06	20231005	53000	-46.23	20230609	23350	22.06	20231005	4.20	N	095660	500	110 억	1730381	N	N	339	N	N
122	20231207	160637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28450	-350	5	-1.22	6143672000	213818	60.63	28700	29150	28250	37400	20200	28800	28734.38	7.98	0	-24294	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6269	47.98	1.28	12	0.97	593.00	22202.00	53000	20230609	-46.32	23350	20231005	21.84	53000	-46.32	20230609	23350	21.84	20231005	53000	-46.32	20230609	23350	21.84	20231005	4.22	N	095660	500	110 억	1758187	N	N	339	N	N
123	20231207	150638	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28600	-200	5	-0.69	5895611150	205125	58.16	28700	29150	28250	37400	20200	28800	28741.55	7.98	0	-20778	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6302	48.23	1.29	12	0.93	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
124	20231207	140635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28600	-200	5	-0.69	5258644300	182796	51.83	28700	29150	28250	37400	20200	28800	28767.83	7.98	0	-17614	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6302	48.23	1.29	12	0.83	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
125	20231207	130635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28950	150	2	0.52	4476081800	155562	44.11	28700	29150	28250	37400	20200	28800	28773.62	7.98	0	-19256	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6379	48.82	1.30	12	0.71	593.00	22202.00	53000	20230609	-45.38	23350	20231005	23.98	53000	-45.38	20230609	23350	23.98	20231005	53000	-45.38	20230609	23350	23.98	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
126	20231207	120637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28850	50	2	0.17	4074752200	141645	40.16	28700	29150	28250	37400	20200	28800	28767.36	7.98	0	-17132	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6357	48.65	1.30	12	0.64	593.00	22202.00	53000	20230609	-45.57	23350	20231005	23.55	53000	-45.57	20230609	23350	23.55	20231005	53000	-45.57	20230609	23350	23.55	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
127	20231207	110633	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28900	100	2	0.35	3306588050	115168	32.65	28700	29150	28250	37400	20200	28800	28710.99	7.98	0	-21450	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6368	48.74	1.30	12	0.52	593.00	22202.00	53000	20230609	-45.47	23350	20231005	23.77	53000	-45.47	20230609	23350	23.77	20231005	53000	-45.47	20230609	23350	23.77	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
128	20231207	100631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28500	-300	5	-1.04	2375074300	82921	23.51	28700	29150	28250	37400	20200	28800	28642.61	7.98	0	-23941	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6280	48.06	1.28	12	0.38	593.00	22202.00	53000	20230609	-46.23	23350	20231005	22.06	53000	-46.23	20230609	23350	22.06	20231005	53000	-46.23	20230609	23350	22.06	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
129	20231207	090637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28800	0	3	0.00	554564850	19328	5.48	28700	28950	28500	37400	20200	28800	28692.29	7.98	0	-7015	29766	29282	28466	27982	27166	29525	28225	110	8600	500	20160	50	1	22033719	6346	48.57	1.30	12	0.09	593.00	22202.00	53000	20230609	-45.66	23350	20231005	23.34	53000	-45.66	20230609	23350	23.34	20231005	53000	-45.66	20230609	23350	23.34	20231005	4.22	N	095660	500	110 억	1758187	N	N	865	N	N
130	20231206	160627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28800	1050	2	3.78	9951426200	347964	186.30	27900	28950	27650	36050	19450	27750	28598.36	7.88	0	23848	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6346	48.57	1.30	12	1.58	593.00	22202.00	53000	20230609	-45.66	23350	20231005	23.34	53000	-45.66	20230609	23350	23.34	20231005	53000	-45.66	20230609	23350	23.34	20231005	4.22	N	095660	500	110 억	1736003	N	N	865	N	N
131	20231206	150637	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28900	1150	2	4.14	9203343750	322023	172.41	27900	28950	27650	36050	19450	27750	28579.85	7.88	0	23698	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6368	48.74	1.30	12	1.46	593.00	22202.00	53000	20230609	-45.47	23350	20231005	23.77	53000	-45.47	20230609	23350	23.77	20231005	53000	-45.47	20230609	23350	23.77	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
132	20231206	140636	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28600	850	2	3.06	7095138200	248831	133.23	27900	28800	27650	36050	19450	27750	28513.98	7.88	0	13012	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6302	48.23	1.29	12	1.13	593.00	22202.00	53000	20230609	-46.04	23350	20231005	22.48	53000	-46.04	20230609	23350	22.48	20231005	53000	-46.04	20230609	23350	22.48	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
133	20231206	130629	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28500	750	2	2.70	6463893350	226775	121.42	27900	28800	27650	36050	19450	27750	28503.65	7.88	0	13369	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6280	48.06	1.28	12	1.03	593.00	22202.00	53000	20230609	-46.23	23350	20231005	22.06	53000	-46.23	20230609	23350	22.06	20231005	53000	-46.23	20230609	23350	22.06	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
134	20231206	120626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28650	900	2	3.24	6056007300	212486	113.77	27900	28800	27650	36050	19450	27750	28500.84	7.88	0	13922	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6313	48.31	1.29	12	0.96	593.00	22202.00	53000	20230609	-45.94	23350	20231005	22.70	53000	-45.94	20230609	23350	22.70	20231005	53000	-45.94	20230609	23350	22.70	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
135	20231206	110638	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28650	900	2	3.24	5012693450	176097	94.28	27900	28800	27650	36050	19450	27750	28465.65	7.88	0	15199	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6313	48.31	1.29	12	0.80	593.00	22202.00	53000	20230609	-45.94	23350	20231005	22.70	53000	-45.94	20230609	23350	22.70	20231005	53000	-45.94	20230609	23350	22.70	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
136	20231206	100628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28450	700	2	2.52	3690038400	129780	69.49	27900	28800	27650	36050	19450	27750	28433.19	7.88	0	8801	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6269	47.98	1.28	12	0.59	593.00	22202.00	53000	20230609	-46.32	23350	20231005	21.84	53000	-46.32	20230609	23350	21.84	20231005	53000	-46.32	20230609	23350	21.84	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
137	20231206	090631	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	150	2	0.54	233829700	8389	4.49	27900	28100	27650	36050	19450	27750	27873.81	7.88	0	-258	28850	28300	27900	27350	26950	28100	27150	110	8300	500	19420	50	1	22033719	6147	47.05	1.26	12	0.04	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.22	N	095660	500	110 억	1736003	N	N	471	N	N
138	20231205	160635	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27750	-450	5	-1.60	5173041850	185517	58.48	28250	28450	27500	36650	19750	28200	27884.24	7.91	0	-8642	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6114	46.80	1.25	12	0.84	593.00	22202.00	53000	20230609	-47.64	23350	20231005	18.84	53000	-47.64	20230609	23350	18.84	20231005	53000	-47.64	20230609	23350	18.84	20231005	4.32	N	095660	500	110 억	1742833	N	N	471	N	N
139	20231205	150632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27650	-550	5	-1.95	4743422800	170011	53.60	28250	28450	27500	36650	19750	28200	27900.41	7.91	0	-4027	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6092	46.63	1.25	12	0.77	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
140	20231205	140632	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27850	-350	5	-1.24	3922566200	140288	44.23	28250	28450	27550	36650	19750	28200	27960.54	7.91	0	293	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6136	46.96	1.25	12	0.64	593.00	22202.00	53000	20230609	-47.45	23350	20231005	19.27	53000	-47.45	20230609	23350	19.27	20231005	53000	-47.45	20230609	23350	19.27	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
141	20231205	130630	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	-300	5	-1.06	3474079750	124176	39.15	28250	28450	27550	36650	19750	28200	27976.78	7.91	0	3828	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6147	47.05	1.26	12	0.56	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
142	20231205	120626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	-300	5	-1.06	3181034900	113682	35.84	28250	28450	27550	36650	19750	28200	27981.57	7.91	0	6473	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6147	47.05	1.26	12	0.52	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
143	20231205	110626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28000	-200	5	-0.71	2623302100	93648	29.52	28250	28450	27550	36650	19750	28200	28012.05	7.91	0	7596	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6169	47.22	1.26	12	0.43	593.00	22202.00	53000	20230609	-47.17	23350	20231005	19.91	53000	-47.17	20230609	23350	19.91	20231005	53000	-47.17	20230609	23350	19.91	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
144	20231205	100628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28100	-100	5	-0.35	2064042200	73720	23.24	28250	28450	27550	36650	19750	28200	27997.97	7.91	0	6052	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6191	47.39	1.27	12	0.33	593.00	22202.00	53000	20230609	-46.98	23350	20231005	20.34	53000	-46.98	20230609	23350	20.34	20231005	53000	-46.98	20230609	23350	20.34	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
145	20231205	090628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28300	100	2	0.35	541010250	19138	6.03	28250	28450	28050	36650	19750	28200	28269.47	7.91	0	-2691	29200	28700	28200	27700	27200	28950	27950	110	8450	500	19740	50	1	22033719	6236	47.72	1.27	12	0.09	593.00	22202.00	53000	20230609	-46.60	23350	20231005	21.20	53000	-46.60	20230609	23350	21.20	20231005	53000	-46.60	20230609	23350	21.20	20231005	4.32	N	095660	500	110 억	1742833	N	N	25288	N	N
146	20231204	160626	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28200	600	2	2.17	8926526250	315832	137.80	27900	28700	27700	35850	19350	27600	28263.71	7.79	0	35118	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6214	47.55	1.27	12	1.43	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.39	N	095660	500	110 억	1715616	N	N	25288	N	N
147	20231204	150628	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28200	600	2	2.17	8546130100	302340	131.91	27900	28700	27700	35850	19350	27600	28266.62	7.79	0	35190	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6214	47.55	1.27	12	1.37	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
148	20231204	140623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28200	600	2	2.17	7701206450	272373	118.83	27900	28700	27700	35850	19350	27600	28274.49	7.79	0	34327	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6214	47.55	1.27	12	1.24	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
149	20231204	130621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28150	550	2	1.99	6924679850	244725	106.77	27900	28700	27700	35850	19350	27600	28295.76	7.79	0	32253	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6202	47.47	1.27	12	1.11	593.00	22202.00	53000	20230609	-46.89	23350	20231005	20.56	53000	-46.89	20230609	23350	20.56	20231005	53000	-46.89	20230609	23350	20.56	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
150	20231204	120621	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28200	600	2	2.17	6020434650	212501	92.71	27900	28700	27700	35850	19350	27600	28331.32	7.79	0	32587	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6214	47.55	1.27	12	0.96	593.00	22202.00	53000	20230609	-46.79	23350	20231005	20.77	53000	-46.79	20230609	23350	20.77	20231005	53000	-46.79	20230609	23350	20.77	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
151	20231204	110624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28250	650	2	2.36	5132567150	181120	79.02	27900	28700	27700	35850	19350	27600	28337.94	7.79	0	35748	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6225	47.64	1.27	12	0.82	593.00	22202.00	53000	20230609	-46.70	23350	20231005	20.99	53000	-46.70	20230609	23350	20.99	20231005	53000	-46.70	20230609	23350	20.99	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
152	20231204	100624	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	28650	1050	2	3.80	3719612450	131482	57.36	27900	28700	27700	35850	19350	27600	28289.90	7.79	0	34174	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6313	48.31	1.29	12	0.60	593.00	22202.00	53000	20230609	-45.94	23350	20231005	22.70	53000	-45.94	20230609	23350	22.70	20231005	53000	-45.94	20230609	23350	22.70	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
153	20231204	090623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27900	300	2	1.09	572040200	20524	8.95	27900	28000	27700	35850	19350	27600	27871.77	7.79	0	-8046	28366	27982	27366	26982	26366	28175	27175	110	8250	500	19320	50	1	22033719	6147	47.05	1.26	12	0.09	593.00	22202.00	53000	20230609	-47.36	23350	20231005	19.49	53000	-47.36	20230609	23350	19.49	20231005	53000	-47.36	20230609	23350	19.49	20231005	4.39	N	095660	500	110 억	1715616	N	N	129	N	N
154	20231201	160623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27600	1000	2	3.76	6183360950	225275	196.62	26950	27750	26750	34550	18650	26600	27448.01	7.61	0	34529	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6081	46.54	1.24	12	1.02	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.33	N	095660	500	110 억	1677667	N	N	129	N	N
155	20231201	150622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27650	1050	2	3.95	5853145550	213309	186.18	26950	27750	26750	34550	18650	26600	27439.80	7.61	0	33205	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6092	46.63	1.25	12	0.97	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N
156	20231201	140622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27650	1050	2	3.95	5145253000	187706	163.83	26950	27750	26750	34550	18650	26600	27411.29	7.61	0	34142	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6092	46.63	1.25	12	0.85	593.00	22202.00	53000	20230609	-47.83	23350	20231005	18.42	53000	-47.83	20230609	23350	18.42	20231005	53000	-47.83	20230609	23350	18.42	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N
157	20231201	130622	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27500	900	2	3.38	4706030800	171793	149.94	26950	27750	26750	34550	18650	26600	27393.68	7.61	0	34602	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6059	46.37	1.24	12	0.78	593.00	22202.00	53000	20230609	-48.11	23350	20231005	17.77	53000	-48.11	20230609	23350	17.77	20231005	53000	-48.11	20230609	23350	17.77	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N
158	20231201	120627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27600	1000	2	3.76	4061892000	148479	129.60	26950	27650	26750	34550	18650	26600	27356.75	7.61	0	35748	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6081	46.54	1.24	12	0.67	593.00	22202.00	53000	20230609	-47.92	23350	20231005	18.20	53000	-47.92	20230609	23350	18.20	20231005	53000	-47.92	20230609	23350	18.20	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N
159	20231201	110623	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27550	950	2	3.57	3371909450	123440	107.74	26950	27650	26750	34550	18650	26600	27316.26	7.61	0	33711	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6070	46.46	1.24	12	0.56	593.00	22202.00	53000	20230609	-48.02	23350	20231005	17.99	53000	-48.02	20230609	23350	17.99	20231005	53000	-48.02	20230609	23350	17.99	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N
160	20231201	100627	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	27350	750	2	2.82	2230133500	81906	71.49	26950	27500	26750	34550	18650	26600	27228.07	7.61	0	19118	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	6026	46.12	1.23	12	0.37	593.00	22202.00	53000	20230609	-48.40	23350	20231005	17.13	53000	-48.40	20230609	23350	17.13	20231005	53000	-48.40	20230609	23350	17.13	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N
161	20231201	090620	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	26750	150	2	0.56	138974400	5174	4.52	26950	26950	26750	34550	18650	26600	26860.85	7.61	0	447	27300	26950	26500	26150	25700	27125	26325	110	7950	500	18620	50	1	22033719	5894	45.11	1.20	12	0.02	593.00	22202.00	53000	20230609	-49.53	23350	20231005	14.56	53000	-49.53	20230609	23350	14.56	20231005	53000	-49.53	20230609	23350	14.56	20231005	4.33	N	095660	500	110 억	1677667	N	N	155	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History