KissMeData/033790/price/prices-20231201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231229	160441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
3	20231229	150438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
4	20231229	140438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
5	20231229	130438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
6	20231229	120438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
7	20231229	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
8	20231229	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
9	20231229	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64928843	43838	47.43	1489	1489	1466	1935	1043	1489	1481.11	52.59	-1882	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9002575	N	N	0	N	00	N
10	20231228	160421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-1	5	-0.07	64899083	43818	47.41	1489	1489	1466	1935	1043	1489	1481.11	52.61	0	-2568	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	255	14.73	1.07	12	0.26	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
11	20231228	150425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-8	5	-0.54	57359396	38751	41.93	1489	1489	1466	1935	1043	1489	1480.20	52.61	0	-546	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	254	14.66	1.06	12	0.23	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	2895	-48.84	20230407	951	55.73	20231031	2895	-48.84	20230407	829	78.65	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
12	20231228	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1479	-10	5	-0.67	37348600	25291	27.36	1489	1489	1466	1935	1043	1489	1476.75	52.61	0	-585	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	253	14.64	1.06	12	0.15	101.00	1393.00	2895	20230407	-48.91	951	20231031	55.52	2895	-48.91	20230407	951	55.52	20231031	2895	-48.91	20230407	829	78.41	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
13	20231228	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-8	5	-0.54	32916081	22286	24.11	1489	1489	1466	1935	1043	1489	1476.98	52.61	0	-574	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	254	14.66	1.06	12	0.13	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	2895	-48.84	20230407	951	55.73	20231031	2895	-48.84	20230407	829	78.65	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
14	20231228	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1480	-9	5	-0.60	15546093	10477	11.34	1489	1489	1472	1935	1043	1489	1483.83	52.61	0	423	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	253	14.65	1.06	12	0.06	101.00	1393.00	2895	20230407	-48.88	951	20231031	55.63	2895	-48.88	20230407	951	55.63	20231031	2895	-48.88	20230407	829	78.53	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
15	20231228	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1485	-4	5	-0.27	12718314	8571	9.27	1489	1489	1472	1935	1043	1489	1483.88	52.61	0	494	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	254	14.70	1.07	12	0.05	101.00	1393.00	2895	20230407	-48.70	951	20231031	56.15	2895	-48.70	20230407	951	56.15	20231031	2895	-48.70	20230407	829	79.13	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
16	20231228	100420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1485	-4	5	-0.27	6749604	4556	4.93	1489	1489	1472	1935	1043	1489	1481.48	52.61	0	704	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	254	14.70	1.07	12	0.03	101.00	1393.00	2895	20230407	-48.70	951	20231031	56.15	2895	-48.70	20230407	951	56.15	20231031	2895	-48.70	20230407	829	79.13	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
17	20231228	090420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	-8	5	-0.54	1318520	886	0.96	1489	1489	1481	1935	1043	1489	1488.17	52.61	0	-143	1563	1526	1482	1445	1401	1544	1463	86	446	500	890	1	1	17117100	254	14.66	1.06	12	0.01	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	2895	-48.84	20230407	951	55.73	20231031	2895	-48.84	20230407	829	78.65	20221228	0.64	N	033790	500	85 억		9004457	N	N	0	N	00	N
18	20231227	160419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1489	48	2	3.33	134603823	92421	146.04	1441	1519	1438	1873	1009	1441	1456.39	52.47	0	4739	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	255	14.74	1.07	12	0.54	101.00	1393.00	2895	20230407	-48.57	951	20231031	56.57	2895	-48.57	20230407	951	56.57	20231031	2895	-48.57	20230407	829	79.61	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
19	20231227	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1472	31	2	2.15	119508231	82256	129.98	1441	1519	1438	1873	1009	1441	1452.88	52.47	0	4777	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	252	14.57	1.06	12	0.48	101.00	1393.00	2895	20230407	-49.15	951	20231031	54.78	2895	-49.15	20230407	951	54.78	20231031	2895	-49.15	20230407	829	77.56	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
20	20231227	140423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1481	40	2	2.78	81193772	56048	88.56	1441	1519	1438	1873	1009	1441	1448.65	52.47	0	3092	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	254	14.66	1.06	12	0.33	101.00	1393.00	2895	20230407	-48.84	951	20231031	55.73	2895	-48.84	20230407	951	55.73	20231031	2895	-48.84	20230407	829	78.65	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
21	20231227	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1449	8	2	0.56	69796572	48314	76.34	1441	1519	1438	1873	1009	1441	1444.64	52.47	0	3308	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	248	14.35	1.04	12	0.28	101.00	1393.00	2895	20230407	-49.95	951	20231031	52.37	2895	-49.95	20230407	951	52.37	20231031	2895	-49.95	20230407	829	74.79	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
22	20231227	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1449	8	2	0.56	31809229	21943	34.67	1441	1519	1441	1873	1009	1441	1449.63	52.47	0	696	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	248	14.35	1.04	12	0.13	101.00	1393.00	2895	20230407	-49.95	951	20231031	52.37	2895	-49.95	20230407	951	52.37	20231031	2895	-49.95	20230407	829	74.79	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
23	20231227	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1451	10	2	0.69	27399813	18900	29.86	1441	1519	1441	1873	1009	1441	1449.73	52.47	0	-283	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	248	14.37	1.04	12	0.11	101.00	1393.00	2895	20230407	-49.88	951	20231031	52.58	2895	-49.88	20230407	951	52.58	20231031	2895	-49.88	20230407	829	75.03	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
24	20231227	100422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1442	1	2	0.07	25961567	17905	28.29	1441	1519	1441	1873	1009	1441	1449.96	52.47	0	-676	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	247	14.28	1.04	12	0.10	101.00	1393.00	2895	20230407	-50.19	951	20231031	51.63	2895	-50.19	20230407	951	51.63	20231031	2895	-50.19	20230407	829	73.94	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
25	20231227	090422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1492	51	2	3.54	8018756	5537	8.75	1441	1519	1441	1873	1009	1441	1448.21	52.47	0	541	1477	1458	1422	1403	1367	1468	1413	86	432	500	860	1	1	17117100	255	14.77	1.07	12	0.03	101.00	1393.00	2895	20230407	-48.46	951	20231031	56.89	2895	-48.46	20230407	951	56.89	20231031	2895	-48.46	20230407	829	79.98	20221227	0.64	N	033790	500	85 억		8980904	N	N	0	N	00	N
26	20231226	160422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1441	34	2	2.42	90007917	63286	149.51	1407	1441	1386	1829	985	1407	1421.63	52.24	0	3500	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	247	14.27	1.03	12	0.37	101.00	1393.00	2895	20230407	-50.22	951	20231031	51.52	2895	-50.22	20230407	951	51.52	20231031	2895	-50.22	20230407	829	73.82	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
27	20231226	150421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	13	2	0.92	39083939	27698	65.44	1407	1441	1386	1829	985	1407	1411.07	52.24	0	1013	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	243	14.06	1.02	12	0.16	101.00	1393.00	2895	20230407	-50.95	951	20231031	49.32	2895	-50.95	20230407	951	49.32	20231031	2895	-50.95	20230407	829	71.29	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
28	20231226	140422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1424	17	2	1.21	24046886	17169	40.56	1407	1424	1386	1829	985	1407	1400.60	52.24	0	2064	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	244	14.10	1.02	12	0.10	101.00	1393.00	2895	20230407	-50.81	951	20231031	49.74	2895	-50.81	20230407	951	49.74	20231031	2895	-50.81	20230407	829	71.77	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
29	20231226	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1398	-9	5	-0.64	17220476	12339	29.15	1407	1407	1386	1829	985	1407	1395.61	52.24	0	1806	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	239	13.84	1.00	12	0.07	101.00	1393.00	2895	20230407	-51.71	951	20231031	47.00	2895	-51.71	20230407	951	47.00	20231031	2895	-51.71	20230407	829	68.64	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
30	20231226	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	-8	5	-0.57	16216491	11621	27.45	1407	1407	1386	1829	985	1407	1395.45	52.24	0	1806	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	239	13.85	1.00	12	0.07	101.00	1393.00	2895	20230407	-51.68	951	20231031	47.11	2895	-51.68	20230407	951	47.11	20231031	2895	-51.68	20230407	829	68.76	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
31	20231226	110424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1400	-7	5	-0.50	11634725	8347	19.72	1407	1407	1386	1829	985	1407	1393.88	52.24	0	1623	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	240	13.86	1.01	12	0.05	101.00	1393.00	2895	20230407	-51.64	951	20231031	47.21	2895	-51.64	20230407	951	47.21	20231031	2895	-51.64	20230407	829	68.88	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
32	20231226	100421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	0	3	0.00	10206584	7327	17.31	1407	1407	1386	1829	985	1407	1393.01	52.24	0	1623	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	241	13.93	1.01	12	0.04	101.00	1393.00	2895	20230407	-51.40	951	20231031	47.95	2895	-51.40	20230407	951	47.95	20231031	2895	-51.40	20230407	829	69.72	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
33	20231226	090422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	-15	5	-1.07	2428541	1730	4.09	1407	1407	1392	1829	985	1407	1403.78	52.24	0	-210	1430	1418	1405	1393	1380	1412	1387	86	422	500	840	1	1	17117100	238	13.78	1.00	12	0.01	101.00	1393.00	2895	20230407	-51.92	951	20231031	46.37	2895	-51.92	20230407	951	46.37	20231031	2895	-51.92	20230407	829	67.91	20221226	0.64	N	033790	500	85 억		8942149	N	N	0	N	00	N
34	20231222	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	3	2	0.21	59396059	42328	50.15	1413	1417	1392	1825	983	1404	1403.23	52.16	0	-2956	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	241	13.93	1.01	12	0.25	101.00	1393.00	2895	20230407	-51.40	951	20231031	47.95	2895	-51.40	20230407	951	47.95	20231031	2895	-51.40	20230407	829	69.72	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
35	20231222	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	0	3	0.00	54920971	39137	46.37	1413	1417	1392	1825	983	1404	1403.30	52.16	0	-3712	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.90	1.01	12	0.23	101.00	1393.00	2895	20230407	-51.50	951	20231031	47.63	2895	-51.50	20230407	951	47.63	20231031	2895	-51.50	20230407	829	69.36	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
36	20231222	140414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	0	3	0.00	29333747	20880	24.74	1413	1417	1398	1825	983	1404	1404.87	52.16	0	-175	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.90	1.01	12	0.12	101.00	1393.00	2895	20230407	-51.50	951	20231031	47.63	2895	-51.50	20230407	951	47.63	20231031	2895	-51.50	20230407	829	69.36	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
37	20231222	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1402	-2	5	-0.14	27351278	19468	23.07	1413	1417	1398	1825	983	1404	1404.94	52.16	0	-175	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.88	1.01	12	0.11	101.00	1393.00	2895	20230407	-51.57	951	20231031	47.42	2895	-51.57	20230407	951	47.42	20231031	2895	-51.57	20230407	829	69.12	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
38	20231222	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	0	3	0.00	25392562	18073	21.41	1413	1417	1398	1825	983	1404	1405.00	52.16	0	-995	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.90	1.01	12	0.11	101.00	1393.00	2895	20230407	-51.50	951	20231031	47.63	2895	-51.50	20230407	951	47.63	20231031	2895	-51.50	20230407	829	69.36	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
39	20231222	110415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1403	-1	5	-0.07	22214162	15815	18.74	1413	1417	1398	1825	983	1404	1404.63	52.16	0	-679	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.89	1.01	12	0.09	101.00	1393.00	2895	20230407	-51.54	951	20231031	47.53	2895	-51.54	20230407	951	47.53	20231031	2895	-51.54	20230407	829	69.24	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
40	20231222	100413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	1	2	0.07	20047241	14271	16.91	1413	1417	1398	1825	983	1404	1404.75	52.16	0	-923	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.91	1.01	12	0.08	101.00	1393.00	2895	20230407	-51.47	951	20231031	47.74	2895	-51.47	20230407	951	47.74	20231031	2895	-51.47	20230407	829	69.48	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
41	20231222	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	0	3	0.00	4028953	2861	3.39	1413	1417	1404	1825	983	1404	1408.23	52.16	0	-2035	1501	1452	1426	1377	1351	1439	1364	86	421	500	840	1	1	17117100	240	13.90	1.01	12	0.02	101.00	1393.00	2895	20230407	-51.50	951	20231031	47.63	2895	-51.50	20230407	951	47.63	20231031	2895	-51.50	20230407	829	69.36	20221222	0.64	N	033790	500	85 억		8929105	N	N	0	N	00	N
42	20231221	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1404	-36	5	-2.50	119781216	84334	250.93	1443	1475	1400	1872	1008	1440	1420.32	52.06	0	-6122	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	240	13.90	1.01	12	0.49	101.00	1393.00	2895	20230407	-51.50	951	20231031	47.63	2895	-51.50	20230407	951	47.63	20231031	2895	-51.50	20230407	829	69.36	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
43	20231221	150413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1410	-30	5	-2.08	114466118	80553	239.68	1443	1475	1400	1872	1008	1440	1421.00	52.06	0	-5504	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	241	13.96	1.01	12	0.47	101.00	1393.00	2895	20230407	-51.30	951	20231031	48.26	2895	-51.30	20230407	951	48.26	20231031	2895	-51.30	20230407	829	70.08	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
44	20231221	140411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1413	-27	5	-1.88	110030654	77414	230.34	1443	1475	1400	1872	1008	1440	1421.33	52.06	0	-4731	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	242	13.99	1.01	12	0.45	101.00	1393.00	2895	20230407	-51.19	951	20231031	48.58	2895	-51.19	20230407	951	48.58	20231031	2895	-51.19	20230407	829	70.45	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
45	20231221	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1417	-23	5	-1.60	58190557	40932	121.79	1443	1448	1409	1872	1008	1440	1421.64	52.06	0	-6393	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	243	14.03	1.02	12	0.24	101.00	1393.00	2895	20230407	-51.05	951	20231031	49.00	2895	-51.05	20230407	951	49.00	20231031	2895	-51.05	20230407	829	70.93	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
46	20231221	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1421	-19	5	-1.32	37345508	26293	78.23	1443	1448	1409	1872	1008	1440	1420.36	52.06	0	-6802	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	243	14.07	1.02	12	0.15	101.00	1393.00	2895	20230407	-50.92	951	20231031	49.42	2895	-50.92	20230407	951	49.42	20231031	2895	-50.92	20230407	829	71.41	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
47	20231221	110414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1422	-18	5	-1.25	33334798	23472	69.84	1443	1448	1409	1872	1008	1440	1420.19	52.06	0	-7492	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	243	14.08	1.02	12	0.14	101.00	1393.00	2895	20230407	-50.88	951	20231031	49.53	2895	-50.88	20230407	951	49.53	20231031	2895	-50.88	20230407	829	71.53	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
48	20231221	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1423	-17	5	-1.18	15208111	10670	31.75	1443	1448	1411	1872	1008	1440	1425.31	52.06	0	-3125	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	244	14.09	1.02	12	0.06	101.00	1393.00	2895	20230407	-50.85	951	20231031	49.63	2895	-50.85	20230407	951	49.63	20231031	2895	-50.85	20230407	829	71.65	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
49	20231221	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1443	3	2	0.21	1368129	948	2.82	1443	1448	1443	1872	1008	1440	1443.17	52.06	0	-75	1502	1471	1439	1408	1376	1486	1423	86	432	500	860	1	1	17117100	247	14.29	1.04	12	0.01	101.00	1393.00	2895	20230407	-50.16	951	20231031	51.74	2895	-50.16	20230407	951	51.74	20231031	2895	-50.16	20230407	829	74.07	20221221	0.64	N	033790	500	85 억		8910443	N	N	0	N	00	N
50	20231220	160413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1440	21	2	1.48	48040487	33608	54.67	1419	1470	1407	1844	994	1419	1429.40	52.08	0	-6116	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	246	14.26	1.03	12	0.20	101.00	1393.00	2895	20230407	-50.26	951	20231031	51.42	2895	-50.26	20230407	951	51.42	20231031	2895	-50.26	20230407	829	73.70	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
51	20231220	150435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1433	14	2	0.99	45725822	32002	52.06	1419	1470	1407	1844	994	1419	1428.84	52.08	0	-5750	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	245	14.19	1.03	12	0.19	101.00	1393.00	2895	20230407	-50.50	951	20231031	50.68	2895	-50.50	20230407	951	50.68	20231031	2895	-50.50	20230407	829	72.86	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
52	20231220	140439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1433	14	2	0.99	43886992	30723	49.98	1419	1470	1407	1844	994	1419	1428.47	52.08	0	-5077	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	245	14.19	1.03	12	0.18	101.00	1393.00	2895	20230407	-50.50	951	20231031	50.68	2895	-50.50	20230407	951	50.68	20231031	2895	-50.50	20230407	829	72.86	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
53	20231220	130437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1437	18	2	1.27	42335122	29644	48.23	1419	1470	1407	1844	994	1419	1428.12	52.08	0	-5151	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	246	14.23	1.03	12	0.17	101.00	1393.00	2895	20230407	-50.36	951	20231031	51.10	2895	-50.36	20230407	951	51.10	20231031	2895	-50.36	20230407	829	73.34	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
54	20231220	120411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1437	18	2	1.27	29370459	20678	33.64	1419	1437	1407	1844	994	1419	1420.37	52.08	0	-3494	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	246	14.23	1.03	12	0.12	101.00	1393.00	2895	20230407	-50.36	951	20231031	51.10	2895	-50.36	20230407	951	51.10	20231031	2895	-50.36	20230407	829	73.34	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
55	20231220	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1425	6	2	0.42	19539592	13791	22.44	1419	1427	1407	1844	994	1419	1416.84	52.08	0	-4748	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	244	14.11	1.02	12	0.08	101.00	1393.00	2895	20230407	-50.78	951	20231031	49.84	2895	-50.78	20230407	951	49.84	20231031	2895	-50.78	20230407	829	71.89	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
56	20231220	100412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1424	5	2	0.35	6773235	4771	7.76	1419	1427	1419	1844	994	1419	1419.67	52.08	0	-1573	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	244	14.10	1.02	12	0.03	101.00	1393.00	2895	20230407	-50.81	951	20231031	49.74	2895	-50.81	20230407	951	49.74	20231031	2895	-50.81	20230407	829	71.77	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
57	20231220	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	1	2	0.07	2286476	1611	2.62	1419	1420	1419	1844	994	1419	1419.29	52.08	0	259	1470	1444	1423	1397	1376	1457	1410	86	425	500	850	1	1	17117100	243	14.06	1.02	12	0.01	101.00	1393.00	2895	20230407	-50.95	951	20231031	49.32	2895	-50.95	20230407	951	49.32	20231031	2895	-50.95	20230407	829	71.29	20221220	0.64	N	033790	500	85 억		8914755	N	N	0	N	00	N
58	20231219	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1419	2	2	0.14	86235914	61120	143.43	1418	1449	1402	1842	992	1417	1410.93	52.09	0	-15185	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	243	14.05	1.02	12	0.36	101.00	1393.00	2895	20230407	-50.98	951	20231031	49.21	2895	-50.98	20230407	951	49.21	20231031	2895	-50.98	20230407	829	71.17	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
59	20231219	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1418	1	2	0.07	81428111	57731	135.48	1418	1449	1402	1842	992	1417	1410.47	52.09	0	-15456	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	243	14.04	1.02	12	0.34	101.00	1393.00	2895	20230407	-51.02	951	20231031	49.11	2895	-51.02	20230407	951	49.11	20231031	2895	-51.02	20230407	829	71.05	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
60	20231219	140412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1413	-4	5	-0.28	72972356	51759	121.46	1418	1449	1402	1842	992	1417	1409.85	52.09	0	-16403	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	242	13.99	1.01	12	0.30	101.00	1393.00	2895	20230407	-51.19	951	20231031	48.58	2895	-51.19	20230407	951	48.58	20231031	2895	-51.19	20230407	829	70.45	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
61	20231219	130413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1415	-2	5	-0.14	71664395	50834	119.29	1418	1449	1402	1842	992	1417	1409.77	52.09	0	-16994	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	242	14.01	1.02	12	0.30	101.00	1393.00	2895	20230407	-51.12	951	20231031	48.79	2895	-51.12	20230407	951	48.79	20231031	2895	-51.12	20230407	829	70.69	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
62	20231219	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1418	1	2	0.07	65704634	46626	109.42	1418	1449	1402	1842	992	1417	1409.18	52.09	0	-18054	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	243	14.04	1.02	12	0.27	101.00	1393.00	2895	20230407	-51.02	951	20231031	49.11	2895	-51.02	20230407	951	49.11	20231031	2895	-51.02	20230407	829	71.05	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
63	20231219	110414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	-1	5	-0.07	61588822	43712	102.58	1418	1449	1402	1842	992	1417	1408.97	52.09	0	-18517	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	242	14.02	1.02	12	0.26	101.00	1393.00	2895	20230407	-51.09	951	20231031	48.90	2895	-51.09	20230407	951	48.90	20231031	2895	-51.09	20230407	829	70.81	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
64	20231219	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1405	-12	5	-0.85	57463371	40789	95.72	1418	1449	1402	1842	992	1417	1408.80	52.09	0	-18487	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	240	13.91	1.01	12	0.24	101.00	1393.00	2895	20230407	-51.47	951	20231031	47.74	2895	-51.47	20230407	951	47.74	20231031	2895	-51.47	20230407	829	69.48	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
65	20231219	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	13	2	0.92	1486615	1048	2.46	1418	1449	1418	1842	992	1417	1418.53	52.09	0	-103	1445	1430	1417	1402	1389	1438	1410	86	425	500	850	1	1	17117100	245	14.16	1.03	12	0.01	101.00	1393.00	2895	20230407	-50.60	951	20231031	50.37	2895	-50.60	20230407	951	50.37	20231031	2895	-50.60	20230407	829	72.50	20221219	0.64	N	033790	500	85 억		8916410	N	N	0	N	00	N
66	20231218	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1417	27	2	1.94	59044014	41790	12.47	1404	1432	1404	1807	973	1390	1412.87	51.99	0	8988	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	243	14.03	1.02	12	0.24	101.00	1393.00	2895	20230407	-51.05	951	20231031	49.00	2895	-51.05	20230407	951	49.00	20231031	2895	-51.05	20230407	829	70.93	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
67	20231218	150411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1415	25	2	1.80	56435689	39949	11.92	1404	1432	1404	1807	973	1390	1412.69	51.99	0	8765	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	242	14.01	1.02	12	0.23	101.00	1393.00	2895	20230407	-51.12	951	20231031	48.79	2895	-51.12	20230407	951	48.79	20231031	2895	-51.12	20230407	829	70.69	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
68	20231218	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	17	2	1.22	49945093	35354	10.55	1404	1432	1404	1807	973	1390	1412.71	51.99	0	7992	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	241	13.93	1.01	12	0.21	101.00	1393.00	2895	20230407	-51.40	951	20231031	47.95	2895	-51.40	20230407	951	47.95	20231031	2895	-51.40	20230407	829	69.72	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
69	20231218	130410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	24	2	1.73	44170601	31258	9.33	1404	1432	1404	1807	973	1390	1413.10	51.99	0	7920	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	242	14.00	1.02	12	0.18	101.00	1393.00	2895	20230407	-51.16	951	20231031	48.69	2895	-51.16	20230407	951	48.69	20231031	2895	-51.16	20230407	829	70.57	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
70	20231218	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1414	24	2	1.73	42304162	29936	8.94	1404	1432	1404	1807	973	1390	1413.15	51.99	0	7675	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	242	14.00	1.02	12	0.17	101.00	1393.00	2895	20230407	-51.16	951	20231031	48.69	2895	-51.16	20230407	951	48.69	20231031	2895	-51.16	20230407	829	70.57	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
71	20231218	110409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1421	31	2	2.23	36761190	26029	7.77	1404	1432	1404	1807	973	1390	1412.32	51.99	0	6052	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	243	14.07	1.02	12	0.15	101.00	1393.00	2895	20230407	-50.92	951	20231031	49.42	2895	-50.92	20230407	951	49.42	20231031	2895	-50.92	20230407	829	71.41	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
72	20231218	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1423	33	2	2.37	33412436	23667	7.06	1404	1432	1404	1807	973	1390	1411.77	51.99	0	6303	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	244	14.09	1.02	12	0.14	101.00	1393.00	2895	20230407	-50.85	951	20231031	49.63	2895	-50.85	20230407	951	49.63	20231031	2895	-50.85	20230407	829	71.65	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
73	20231218	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	40	2	2.88	8732703	6165	1.84	1404	1432	1404	1807	973	1390	1416.50	51.99	0	1909	1421	1405	1393	1377	1365	1413	1385	86	417	500	830	1	1	17117100	245	14.16	1.03	12	0.04	101.00	1393.00	2895	20230407	-50.60	951	20231031	50.37	2895	-50.60	20230407	951	50.37	20231031	2895	-50.60	20230407	829	72.50	20221219	0.64	N	033790	500	85 억		8899867	N	N	0	N	00	N
74	20231215	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	16	2	1.16	34904391	25008	73.49	1388	1409	1381	1786	962	1374	1395.73	51.96	0	2991	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	238	13.76	1.00	12	0.15	101.00	1393.00	2895	20230407	-51.99	951	20231031	46.16	2895	-51.99	20230407	951	46.16	20231031	2895	-51.99	20230407	829	67.67	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
75	20231215	150410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1403	29	2	2.11	31935608	22878	67.23	1388	1409	1381	1786	962	1374	1395.91	51.96	0	2561	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	240	13.89	1.01	12	0.13	101.00	1393.00	2895	20230407	-51.54	951	20231031	47.53	2895	-51.54	20230407	951	47.53	20231031	2895	-51.54	20230407	829	69.24	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
76	20231215	140409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1402	28	2	2.04	29472761	21119	62.06	1388	1409	1381	1786	962	1374	1395.56	51.96	0	2544	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	240	13.88	1.01	12	0.12	101.00	1393.00	2895	20230407	-51.57	951	20231031	47.42	2895	-51.57	20230407	951	47.42	20231031	2895	-51.57	20230407	829	69.12	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
77	20231215	130407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1394	20	2	1.46	22319540	15994	47.00	1388	1409	1381	1786	962	1374	1395.49	51.96	0	3930	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	239	13.80	1.00	12	0.09	101.00	1393.00	2895	20230407	-51.85	951	20231031	46.58	2895	-51.85	20230407	951	46.58	20231031	2895	-51.85	20230407	829	68.15	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
78	20231215	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1399	25	2	1.82	13398586	9589	28.18	1388	1409	1381	1786	962	1374	1397.29	51.96	0	3305	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	239	13.85	1.00	12	0.06	101.00	1393.00	2895	20230407	-51.68	951	20231031	47.11	2895	-51.68	20230407	951	47.11	20231031	2895	-51.68	20230407	829	68.76	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
79	20231215	110407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	34	2	2.47	11619197	8320	24.45	1388	1409	1381	1786	962	1374	1396.54	51.96	0	3305	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	241	13.94	1.01	12	0.05	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	2895	-51.36	20230407	951	48.05	20231031	2895	-51.36	20230407	829	69.84	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
80	20231215	100409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1409	35	2	2.55	10357751	7422	21.81	1388	1409	1381	1786	962	1374	1395.55	51.96	0	3395	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	241	13.95	1.01	12	0.04	101.00	1393.00	2895	20230407	-51.33	951	20231031	48.16	2895	-51.33	20230407	951	48.16	20231031	2895	-51.33	20230407	829	69.96	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
81	20231215	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1393	19	2	1.38	586254	422	1.24	1388	1394	1388	1786	962	1374	1389.23	51.96	0	-96	1490	1432	1402	1344	1314	1461	1373	86	412	500	820	1	1	17117100	238	13.79	1.00	12	0.00	101.00	1393.00	2895	20230407	-51.88	951	20231031	46.48	2895	-51.88	20230407	951	46.48	20231031	2895	-51.88	20230407	829	68.03	20221215	0.64	N	033790	500	85 억		8893561	N	N	0	N	00	N
82	20231214	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1374	9	2	0.66	46972439	34022	70.57	1372	1460	1372	1774	956	1365	1380.65	51.96	0	-1697	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	235	13.60	0.99	12	0.20	101.00	1393.00	2895	20230407	-52.54	951	20231031	44.48	2895	-52.54	20230407	951	44.48	20231031	2895	-52.54	20230407	829	65.74	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
83	20231214	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1385	20	2	1.47	44729061	32389	67.18	1372	1460	1372	1774	956	1365	1381.00	51.96	0	-1726	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	237	13.71	0.99	12	0.19	101.00	1393.00	2895	20230407	-52.16	951	20231031	45.64	2895	-52.16	20230407	951	45.64	20231031	2895	-52.16	20230407	829	67.07	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
84	20231214	140417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1375	10	2	0.73	44118538	31947	66.26	1372	1460	1372	1774	956	1365	1380.99	51.96	0	-1778	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	235	13.61	0.99	12	0.19	101.00	1393.00	2895	20230407	-52.50	951	20231031	44.58	2895	-52.50	20230407	951	44.58	20231031	2895	-52.50	20230407	829	65.86	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
85	20231214	130415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1372	7	2	0.51	38742252	28032	58.14	1372	1460	1372	1774	956	1365	1382.07	51.96	0	-2680	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	235	13.58	0.98	12	0.16	101.00	1393.00	2895	20230407	-52.61	951	20231031	44.27	2895	-52.61	20230407	951	44.27	20231031	2895	-52.61	20230407	829	65.50	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
86	20231214	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1387	22	2	1.61	22198620	15999	33.18	1372	1460	1372	1774	956	1365	1387.50	51.96	0	-1954	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	237	13.73	1.00	12	0.09	101.00	1393.00	2895	20230407	-52.09	951	20231031	45.85	2895	-52.09	20230407	951	45.85	20231031	2895	-52.09	20230407	829	67.31	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
87	20231214	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	16	2	1.17	18552962	13359	27.71	1372	1460	1372	1774	956	1365	1388.80	51.96	0	-2119	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	236	13.67	0.99	12	0.08	101.00	1393.00	2895	20230407	-52.30	951	20231031	45.22	2895	-52.30	20230407	951	45.22	20231031	2895	-52.30	20230407	829	66.59	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
88	20231214	100403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1389	24	2	1.76	15366983	11058	22.94	1372	1460	1372	1774	956	1365	1389.67	51.96	0	-2345	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	238	13.75	1.00	12	0.06	101.00	1393.00	2895	20230407	-52.02	951	20231031	46.06	2895	-52.02	20230407	951	46.06	20231031	2895	-52.02	20230407	829	67.55	20221214	0.64	N	033790	500	85 억		8893634	N	N	0	N	00	N
89	20231214	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1376	11	2	0.81	1251012	909	1.89	1372	1460	1372	1774	956	1365	1376.25	51.96	0	-7	1441	1402	1381	1342	1321	1392	1332	86	409	500	810	1	1	17117100	236	13.62	0.99	12	0.01	101.00	1393.00	2895	20230407	-52.47	951	20231031	44.69	2895	-52.47	20230407	951	44.69	20231031	2895	-52.47	20230407	829	65.98	20221214	0.64	N	033790	500	85 억		8893634	Y	N	0	N	00	N
90	20231213	160404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-54	5	-3.81	66737360	48201	52.00	1420	1420	1360	1844	994	1419	1384.56	52.00	0	-21221	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	234	13.51	0.98	12	0.28	101.00	1393.00	2895	20230407	-52.85	951	20231031	43.53	2895	-52.85	20230407	951	43.53	20231031	2895	-52.85	20230407	829	64.66	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
91	20231213	150414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1369	-50	5	-3.52	63746021	46011	49.63	1420	1420	1369	1844	994	1419	1385.45	52.00	0	-20789	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	234	13.55	0.98	12	0.27	101.00	1393.00	2895	20230407	-52.71	951	20231031	43.95	2895	-52.71	20230407	951	43.95	20231031	2895	-52.71	20230407	829	65.14	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
92	20231213	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-41	5	-2.89	47180359	33945	36.62	1420	1420	1375	1844	994	1419	1389.91	52.00	0	-12681	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	236	13.64	0.99	12	0.20	101.00	1393.00	2895	20230407	-52.40	951	20231031	44.90	2895	-52.40	20230407	951	44.90	20231031	2895	-52.40	20230407	829	66.22	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
93	20231213	130412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1388	-31	5	-2.18	37688151	27064	29.19	1420	1420	1375	1844	994	1419	1392.56	52.00	0	-9619	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	238	13.74	1.00	12	0.16	101.00	1393.00	2895	20230407	-52.06	951	20231031	45.95	2895	-52.06	20230407	951	45.95	20231031	2895	-52.06	20230407	829	67.43	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
94	20231213	120412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1391	-28	5	-1.97	34845147	25011	26.98	1420	1420	1375	1844	994	1419	1393.19	52.00	0	-9929	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	238	13.77	1.00	12	0.15	101.00	1393.00	2895	20230407	-51.95	951	20231031	46.27	2895	-51.95	20230407	951	46.27	20231031	2895	-51.95	20230407	829	67.79	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
95	20231213	110413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1386	-33	5	-2.33	32977166	23658	25.52	1420	1420	1375	1844	994	1419	1393.91	52.00	0	-9874	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	237	13.72	0.99	12	0.14	101.00	1393.00	2895	20230407	-52.12	951	20231031	45.74	2895	-52.12	20230407	951	45.74	20231031	2895	-52.12	20230407	829	67.19	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
96	20231213	100417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-37	5	-2.61	26326865	18837	20.32	1420	1420	1375	1844	994	1419	1397.61	52.00	0	-8205	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	237	13.68	0.99	12	0.11	101.00	1393.00	2895	20230407	-52.26	951	20231031	45.32	2895	-52.26	20230407	951	45.32	20231031	2895	-52.26	20230407	829	66.71	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
97	20231213	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1412	-7	5	-0.49	3229065	2279	2.46	1420	1420	1412	1844	994	1419	1416.88	52.00	0	-1495	1527	1472	1416	1361	1305	1445	1334	86	425	500	850	1	1	17117100	242	13.98	1.01	12	0.01	101.00	1393.00	2895	20230407	-51.23	951	20231031	48.48	2895	-51.23	20230407	951	48.48	20231031	2895	-51.23	20230407	829	70.33	20221213	0.64	N	033790	500	85 억		8901447	N	N	0	N	00	N
98	20231212	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1419	-26	5	-1.80	129803051	92395	97.63	1445	1471	1360	1878	1012	1445	1404.86	51.94	0	-19594	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	243	14.05	1.02	12	0.54	101.00	1393.00	2895	20230407	-50.98	951	20231031	49.21	2895	-50.98	20230407	951	49.21	20231031	2895	-50.98	20230407	829	71.17	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
99	20231212	150400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1407	-38	5	-2.63	126933084	90364	95.48	1445	1471	1360	1878	1012	1445	1404.69	51.94	0	-19410	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	241	13.93	1.01	12	0.53	101.00	1393.00	2895	20230407	-51.40	951	20231031	47.95	2895	-51.40	20230407	951	47.95	20231031	2895	-51.40	20230407	829	69.72	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
100	20231212	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1424	-21	5	-1.45	123591831	87995	92.98	1445	1471	1360	1878	1012	1445	1404.53	51.94	0	-18422	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	244	14.10	1.02	12	0.51	101.00	1393.00	2895	20230407	-50.81	951	20231031	49.74	2895	-50.81	20230407	951	49.74	20231031	2895	-50.81	20230407	829	71.77	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
101	20231212	130343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1415	-30	5	-2.08	117093807	83468	88.20	1445	1471	1360	1878	1012	1445	1402.86	51.94	0	-16056	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	242	14.01	1.02	12	0.49	101.00	1393.00	2895	20230407	-51.12	951	20231031	48.79	2895	-51.12	20230407	951	48.79	20231031	2895	-51.12	20230407	829	70.69	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
102	20231212	120342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1421	-24	5	-1.66	112494055	80229	84.77	1445	1471	1360	1878	1012	1445	1402.16	51.94	0	-15758	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	243	14.07	1.02	12	0.47	101.00	1393.00	2895	20230407	-50.92	951	20231031	49.42	2895	-50.92	20230407	951	49.42	20231031	2895	-50.92	20230407	829	71.41	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
103	20231212	110345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1411	-34	5	-2.35	109965820	78445	82.89	1445	1471	1360	1878	1012	1445	1401.82	51.94	0	-14804	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	242	13.97	1.01	12	0.46	101.00	1393.00	2895	20230407	-51.26	951	20231031	48.37	2895	-51.26	20230407	951	48.37	20231031	2895	-51.26	20230407	829	70.21	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
104	20231212	100400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1388	-57	5	-3.94	59638392	42239	44.63	1445	1471	1360	1878	1012	1445	1411.93	51.94	0	-18196	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	238	13.74	1.00	12	0.25	101.00	1393.00	2895	20230407	-52.06	951	20231031	45.95	2895	-52.06	20230407	951	45.95	20231031	2895	-52.06	20230407	829	67.43	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
105	20231212	090357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1444	-1	5	-0.07	8840610	6119	6.47	1445	1445	1442	1878	1012	1445	1444.78	51.94	0	-1516	1514	1479	1444	1409	1374	1497	1427	86	433	500	860	1	1	17117100	247	14.30	1.04	12	0.04	101.00	1393.00	2895	20230407	-50.12	951	20231031	51.84	2895	-50.12	20230407	951	51.84	20231031	2895	-50.12	20230407	829	74.19	20221212	0.64	N	033790	500	85 억		8891440	N	N	0	N	00	N
106	20231211	160359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1445	36	2	2.56	135295576	94456	31.65	1409	1479	1409	1831	987	1409	1432.36	51.62	-46500	-5108	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	247	14.31	1.04	12	0.55	101.00	1393.00	2895	20230407	-50.09	951	20231031	51.95	2895	-50.09	20230407	951	51.95	20231031	2895	-50.09	20230407	829	74.31	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
107	20231211	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1436	27	2	1.92	127299069	88865	29.78	1409	1479	1409	1831	987	1409	1432.50	51.62	-46500	-3681	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	246	14.22	1.03	12	0.52	101.00	1393.00	2895	20230407	-50.40	951	20231031	51.00	2895	-50.40	20230407	951	51.00	20231031	2895	-50.40	20230407	829	73.22	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
108	20231211	140358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1429	20	2	1.42	113350816	78982	26.47	1409	1479	1409	1831	987	1409	1435.15	51.62	-46500	-2572	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	245	14.15	1.03	12	0.46	101.00	1393.00	2895	20230407	-50.64	951	20231031	50.26	2895	-50.64	20230407	951	50.26	20231031	2895	-50.64	20230407	829	72.38	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
109	20231211	130359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	11	2	0.78	100937045	70217	23.53	1409	1479	1409	1831	987	1409	1437.50	51.62	-46500	-2327	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	243	14.06	1.02	12	0.41	101.00	1393.00	2895	20230407	-50.95	951	20231031	49.32	2895	-50.95	20230407	951	49.32	20231031	2895	-50.95	20230407	829	71.29	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
110	20231211	120359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1446	37	2	2.63	83643612	58098	19.47	1409	1479	1409	1831	987	1409	1439.70	51.62	-46500	166	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	248	14.32	1.04	12	0.34	101.00	1393.00	2895	20230407	-50.05	951	20231031	52.05	2895	-50.05	20230407	951	52.05	20231031	2895	-50.05	20230407	829	74.43	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
111	20231211	110357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1444	35	2	2.48	59239382	41100	13.77	1409	1479	1409	1831	987	1409	1441.35	51.62	-46500	6272	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	247	14.30	1.04	12	0.24	101.00	1393.00	2895	20230407	-50.12	951	20231031	51.84	2895	-50.12	20230407	951	51.84	20231031	2895	-50.12	20230407	829	74.19	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
112	20231211	100357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1433	24	2	1.70	50620966	35096	11.76	1409	1479	1409	1831	987	1409	1442.36	51.62	-46500	5977	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	245	14.19	1.03	12	0.21	101.00	1393.00	2895	20230407	-50.50	951	20231031	50.68	2895	-50.50	20230407	951	50.68	20231031	2895	-50.50	20230407	829	72.86	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
113	20231211	090355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1463	54	2	3.83	12316347	8653	2.90	1409	1463	1409	1831	987	1409	1423.36	51.62	-46500	-2098	1603	1506	1442	1345	1281	1554	1393	86	422	500	840	1	1	17117100	250	14.49	1.05	12	0.05	101.00	1393.00	2895	20230407	-49.46	951	20231031	53.84	2895	-49.46	20230407	951	53.84	20231031	2895	-49.46	20230407	829	76.48	20221212	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
114	20231208	160354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1409	52	2	3.83	440953840	298193	174.95	1399	1539	1378	1764	950	1357	1478.76	51.62	0	75593	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	241	13.95	1.01	12	1.74	101.00	1393.00	2895	20230407	-51.33	951	20231031	48.16	2895	-51.33	20230407	951	48.16	20231031	2895	-51.33	20230407	829	69.96	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
115	20231208	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1464	107	2	7.89	392436434	263993	154.88	1399	1539	1378	1764	950	1357	1486.54	51.62	0	60771	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	251	14.50	1.05	12	1.54	101.00	1393.00	2895	20230407	-49.43	951	20231031	53.94	2895	-49.43	20230407	951	53.94	20231031	2895	-49.43	20230407	829	76.60	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
116	20231208	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1428	71	2	5.23	381311546	256330	150.39	1399	1539	1378	1764	950	1357	1487.58	51.62	0	62587	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	244	14.14	1.03	12	1.50	101.00	1393.00	2895	20230407	-50.67	951	20231031	50.16	2895	-50.67	20230407	951	50.16	20231031	2895	-50.67	20230407	829	72.26	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
117	20231208	130353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1428	71	2	5.23	374549495	251593	147.61	1399	1539	1378	1764	950	1357	1488.71	51.62	0	62548	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	244	14.14	1.03	12	1.47	101.00	1393.00	2895	20230407	-50.67	951	20231031	50.16	2895	-50.67	20230407	951	50.16	20231031	2895	-50.67	20230407	829	72.26	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
118	20231208	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	73	2	5.38	358105148	240092	140.86	1399	1539	1378	1764	950	1357	1491.53	51.62	0	63359	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	245	14.16	1.03	12	1.40	101.00	1393.00	2895	20230407	-50.60	951	20231031	50.37	2895	-50.60	20230407	951	50.37	20231031	2895	-50.60	20230407	829	72.50	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
119	20231208	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1469	112	2	8.25	337466780	225751	132.45	1399	1539	1378	1764	950	1357	1494.86	51.62	0	63422	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	251	14.54	1.05	12	1.32	101.00	1393.00	2895	20230407	-49.26	951	20231031	54.47	2895	-49.26	20230407	951	54.47	20231031	2895	-49.26	20230407	829	77.20	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
120	20231208	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1514	157	2	11.57	279083528	186600	109.48	1399	1539	1378	1764	950	1357	1495.62	51.62	0	68178	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	259	14.99	1.09	12	1.09	101.00	1393.00	2895	20230407	-47.70	951	20231031	59.20	2895	-47.70	20230407	951	59.20	20231031	2895	-47.70	20230407	829	82.63	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
121	20231208	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1392	35	2	2.58	4143289	2969	1.74	1399	1400	1392	1764	950	1357	1395.52	51.62	0	-104	1501	1428	1391	1318	1281	1410	1300	86	407	500	810	1	1	17117100	238	13.78	1.00	12	0.02	101.00	1393.00	2895	20230407	-51.92	951	20231031	46.37	2895	-51.92	20230407	951	46.37	20231031	2895	-51.92	20230407	829	67.91	20221208	0.64	N	033790	500	85 억		8835708	N	N	0	N	00	N
122	20231207	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1357	-77	5	-5.37	236269677	170320	239.61	1434	1464	1354	1864	1004	1434	1387.24	51.33	0	-5045	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	232	13.44	0.97	12	1.00	101.00	1393.00	2895	20230407	-53.13	951	20231031	42.69	2895	-53.13	20230407	951	42.69	20231031	2895	-53.13	20230407	829	63.69	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
123	20231207	150352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	-55	5	-3.84	220722935	158901	223.55	1434	1464	1354	1864	1004	1434	1389.06	51.33	0	-7201	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	236	13.65	0.99	12	0.93	101.00	1393.00	2895	20230407	-52.37	951	20231031	45.01	2895	-52.37	20230407	951	45.01	20231031	2895	-52.37	20230407	829	66.34	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
124	20231207	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1371	-63	5	-4.39	188978274	135647	190.83	1434	1464	1354	1864	1004	1434	1393.16	51.33	0	-6740	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	235	13.57	0.98	12	0.79	101.00	1393.00	2895	20230407	-52.64	951	20231031	44.16	2895	-52.64	20230407	951	44.16	20231031	2895	-52.64	20230407	829	65.38	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
125	20231207	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1384	-50	5	-3.49	173361760	124284	174.85	1434	1464	1354	1864	1004	1434	1394.88	51.33	0	-8898	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	237	13.70	0.99	12	0.73	101.00	1393.00	2895	20230407	-52.19	951	20231031	45.53	2895	-52.19	20230407	951	45.53	20231031	2895	-52.19	20230407	829	66.95	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
126	20231207	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1383	-51	5	-3.56	140335103	100218	140.99	1434	1464	1370	1864	1004	1434	1400.30	51.33	0	-5210	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	237	13.69	0.99	12	0.59	101.00	1393.00	2895	20230407	-52.23	951	20231031	45.43	2895	-52.23	20230407	951	45.43	20231031	2895	-52.23	20230407	829	66.83	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
127	20231207	110348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1409	-25	5	-1.74	68206842	48275	67.92	1434	1464	1404	1864	1004	1434	1412.88	51.33	0	3662	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	241	13.95	1.01	12	0.28	101.00	1393.00	2895	20230407	-51.33	951	20231031	48.16	2895	-51.33	20230407	951	48.16	20231031	2895	-51.33	20230407	829	69.96	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
128	20231207	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-26	5	-1.81	43530979	30720	43.22	1434	1464	1407	1864	1004	1434	1417.02	51.33	0	2085	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	241	13.94	1.01	12	0.18	101.00	1393.00	2895	20230407	-51.36	951	20231031	48.05	2895	-51.36	20230407	951	48.05	20231031	2895	-51.36	20230407	829	69.84	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
129	20231207	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1434	0	3	0.00	1489926	1039	1.46	1434	1434	1434	1864	1004	1434	1434.00	51.33	0	-135	1560	1496	1465	1401	1370	1481	1386	86	430	500	860	1	1	17117100	245	14.20	1.03	12	0.01	101.00	1393.00	2895	20230407	-50.47	951	20231031	50.79	2895	-50.47	20230407	951	50.79	20231031	2895	-50.47	20230407	829	72.98	20221207	0.64	N	033790	500	85 억		8786025	N	N	0	N	00	N
130	20231206	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1434	-63	5	-4.21	103988564	71081	53.63	1497	1529	1434	1946	1048	1497	1463.16	51.22	0	-6822	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	245	14.20	1.03	12	0.42	101.00	1393.00	2895	20230407	-50.47	951	20231031	50.79	2895	-50.47	20230407	951	50.79	20231031	2895	-50.47	20230407	829	72.98	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
131	20231206	150353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1444	-53	5	-3.54	89170521	60774	45.85	1497	1529	1443	1946	1048	1497	1467.25	51.22	0	-6546	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	247	14.30	1.04	12	0.36	101.00	1393.00	2895	20230407	-50.12	951	20231031	51.84	2895	-50.12	20230407	951	51.84	20231031	2895	-50.12	20230407	829	74.19	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
132	20231206	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1466	-31	5	-2.07	50473889	34074	25.71	1497	1529	1452	1946	1048	1497	1481.30	51.22	0	-4201	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	251	14.51	1.05	12	0.20	101.00	1393.00	2895	20230407	-49.36	951	20231031	54.15	2895	-49.36	20230407	951	54.15	20231031	2895	-49.36	20230407	829	76.84	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
133	20231206	130348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1488	-9	5	-0.60	24318104	16253	12.26	1497	1529	1475	1946	1048	1497	1496.22	51.22	0	-4577	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	255	14.73	1.07	12	0.09	101.00	1393.00	2895	20230407	-48.60	951	20231031	56.47	2895	-48.60	20230407	951	56.47	20231031	2895	-48.60	20230407	829	79.49	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
134	20231206	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1493	-4	5	-0.27	15675850	10416	7.86	1497	1529	1483	1946	1048	1497	1504.98	51.22	0	-4383	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	256	14.78	1.07	12	0.06	101.00	1393.00	2895	20230407	-48.43	951	20231031	56.99	2895	-48.43	20230407	951	56.99	20231031	2895	-48.43	20230407	829	80.10	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
135	20231206	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1518	21	2	1.40	9318415	6170	4.66	1497	1529	1497	1946	1048	1497	1510.28	51.22	0	-688	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	260	15.03	1.09	12	0.04	101.00	1393.00	2895	20230407	-47.56	951	20231031	59.62	2895	-47.56	20230407	951	59.62	20231031	2895	-47.56	20230407	829	83.11	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
136	20231206	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1520	23	2	1.54	8517858	5639	4.25	1497	1529	1497	1946	1048	1497	1510.53	51.22	0	-953	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	260	15.05	1.09	12	0.03	101.00	1393.00	2895	20230407	-47.50	951	20231031	59.83	2895	-47.50	20230407	951	59.83	20231031	2895	-47.50	20230407	829	83.35	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
137	20231206	090349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1499	2	2	0.13	2772904	1852	1.40	1497	1500	1497	1946	1048	1497	1497.25	51.22	0	-121	1585	1540	1500	1455	1415	1521	1436	86	449	500	890	1	1	17117100	257	14.84	1.08	12	0.01	101.00	1393.00	2895	20230407	-48.22	951	20231031	57.62	2895	-48.22	20230407	951	57.62	20231031	2895	-48.22	20230407	829	80.82	20221206	0.62	N	033790	500	85 억		8766540	N	N	0	N	00	N
138	20231205	160349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1497	-32	5	-2.09	198454743	132542	141.81	1509	1545	1460	1987	1071	1529	1497.30	50.71	0	360	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	256	14.82	1.07	12	0.77	101.00	1393.00	2895	20230407	-48.29	951	20231031	57.41	2895	-48.29	20230407	951	57.41	20231031	2895	-48.29	20230407	829	80.58	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
139	20231205	150349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1500	-29	5	-1.90	134433359	89406	95.66	1509	1545	1483	1987	1071	1529	1503.63	50.71	0	1657	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	257	14.85	1.08	12	0.52	101.00	1393.00	2895	20230407	-48.19	951	20231031	57.73	2895	-48.19	20230407	951	57.73	20231031	2895	-48.19	20230407	829	80.94	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
140	20231205	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1508	-21	5	-1.37	121170188	80542	86.18	1509	1545	1483	1987	1071	1529	1504.43	50.71	0	2054	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	258	14.93	1.08	12	0.47	101.00	1393.00	2895	20230407	-47.91	951	20231031	58.57	2895	-47.91	20230407	951	58.57	20231031	2895	-47.91	20230407	829	81.91	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
141	20231205	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1494	-35	5	-2.29	117189110	77886	83.33	1509	1545	1483	1987	1071	1529	1504.62	50.71	0	2497	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	256	14.79	1.07	12	0.46	101.00	1393.00	2895	20230407	-48.39	951	20231031	57.10	2895	-48.39	20230407	951	57.10	20231031	2895	-48.39	20230407	829	80.22	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
142	20231205	120346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1501	-28	5	-1.83	99022019	65714	70.31	1509	1545	1494	1987	1071	1529	1506.86	50.71	0	3537	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	257	14.86	1.08	12	0.38	101.00	1393.00	2895	20230407	-48.15	951	20231031	57.83	2895	-48.15	20230407	951	57.83	20231031	2895	-48.15	20230407	829	81.06	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
143	20231205	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1532	3	2	0.20	30879085	20380	21.81	1509	1545	1499	1987	1071	1529	1515.17	50.71	0	-250	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	262	15.17	1.10	12	0.12	101.00	1393.00	2895	20230407	-47.08	951	20231031	61.09	2895	-47.08	20230407	951	61.09	20231031	2895	-47.08	20230407	829	84.80	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
144	20231205	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1527	-2	5	-0.13	30461302	20107	21.51	1509	1545	1499	1987	1071	1529	1514.96	50.71	0	-222	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	261	15.12	1.10	12	0.12	101.00	1393.00	2895	20230407	-47.25	951	20231031	60.57	2895	-47.25	20230407	951	60.57	20231031	2895	-47.25	20230407	829	84.20	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
145	20231205	090346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1508	-21	5	-1.37	2152672	1428	1.53	1509	1509	1505	1987	1071	1529	1507.47	50.71	0	-782	1635	1581	1509	1455	1383	1546	1420	86	458	500	910	1	1	17117100	258	14.93	1.08	12	0.01	101.00	1393.00	2895	20230407	-47.91	951	20231031	58.57	2895	-47.91	20230407	951	58.57	20231031	2895	-47.91	20230407	829	81.91	20221205	0.66	N	033790	500	85 억		8679603	N	N	0	N	00	N
146	20231204	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1529	-17	5	-1.10	142949049	93458	92.90	1546	1563	1437	2005	1083	1546	1529.55	50.48	0	4077	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	262	15.14	1.10	12	0.55	101.00	1393.00	2895	20230407	-47.18	951	20231031	60.78	2895	-47.18	20230407	951	60.78	20231031	2895	-47.18	20230407	829	84.44	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
147	20231204	150348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1541	-5	5	-0.32	138137019	90316	89.78	1546	1563	1437	2005	1083	1546	1529.49	50.48	0	4384	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	264	15.26	1.11	12	0.53	101.00	1393.00	2895	20230407	-46.77	951	20231031	62.04	2895	-46.77	20230407	951	62.04	20231031	2895	-46.77	20230407	829	85.89	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
148	20231204	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1554	8	2	0.52	123448128	80780	80.30	1546	1563	1437	2005	1083	1546	1528.20	50.48	0	3740	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	266	15.39	1.12	12	0.47	101.00	1393.00	2895	20230407	-46.32	951	20231031	63.41	2895	-46.32	20230407	951	63.41	20231031	2895	-46.32	20230407	829	87.45	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
149	20231204	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1536	-10	5	-0.65	96649202	63327	62.95	1546	1563	1437	2005	1083	1546	1526.19	50.48	0	873	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	263	15.21	1.10	12	0.37	101.00	1393.00	2895	20230407	-46.94	951	20231031	61.51	2895	-46.94	20230407	951	61.51	20231031	2895	-46.94	20230407	829	85.28	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
150	20231204	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1556	10	2	0.65	93399947	61199	60.83	1546	1563	1437	2005	1083	1546	1526.17	50.48	0	393	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	266	15.41	1.12	12	0.36	101.00	1393.00	2895	20230407	-46.25	951	20231031	63.62	2895	-46.25	20230407	951	63.62	20231031	2895	-46.25	20230407	829	87.70	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
151	20231204	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1530	-16	5	-1.03	90728195	59478	59.12	1546	1563	1437	2005	1083	1546	1525.41	50.48	0	1088	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	262	15.15	1.10	12	0.35	101.00	1393.00	2895	20230407	-47.15	951	20231031	60.88	2895	-47.15	20230407	951	60.88	20231031	2895	-47.15	20230407	829	84.56	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
152	20231204	100345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1502	-44	5	-2.85	61969192	40648	40.41	1546	1563	1437	2005	1083	1546	1524.53	50.48	0	-5674	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	257	14.87	1.08	12	0.24	101.00	1393.00	2895	20230407	-48.12	951	20231031	57.94	2895	-48.12	20230407	951	57.94	20231031	2895	-48.12	20230407	829	81.18	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
153	20231204	090345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1546	0	3	0.00	22294748	14421	14.33	1546	1546	1545	2005	1083	1546	1545.99	50.48	0	3240	1620	1582	1564	1526	1508	1574	1518	86	459	500	920	1	1	17117100	265	15.31	1.11	12	0.08	101.00	1393.00	2895	20230407	-46.60	951	20231031	62.57	2895	-46.60	20230407	951	62.57	20231031	2895	-46.60	20230407	829	86.49	20221205	0.66	N	033790	500	85 억		8641270	N	N	0	N	00	N
154	20231201	160346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1546	-50	5	-3.13	156815024	100296	56.44	1602	1602	1546	2070	1118	1596	1563.63	50.27	0	-2083	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	265	15.31	1.11	12	0.59	101.00	1393.00	2895	20230407	-46.60	951	20231031	62.57	2895	-46.60	20230407	951	62.57	20231031	2895	-46.60	20230407	829	86.49	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
155	20231201	150345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1552	-44	5	-2.76	142150910	90820	51.11	1602	1602	1548	2070	1118	1596	1565.19	50.27	0	-1452	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	266	15.37	1.11	12	0.53	101.00	1393.00	2895	20230407	-46.39	951	20231031	63.20	2895	-46.39	20230407	951	63.20	20231031	2895	-46.39	20230407	829	87.21	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
156	20231201	140345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1574	-22	5	-1.38	118977618	75941	42.74	1602	1602	1548	2070	1118	1596	1566.71	50.27	0	4749	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	269	15.58	1.13	12	0.44	101.00	1393.00	2895	20230407	-45.63	951	20231031	65.51	2895	-45.63	20230407	951	65.51	20231031	2895	-45.63	20230407	829	89.87	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
157	20231201	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1571	-25	5	-1.57	117834180	75213	42.33	1602	1602	1548	2070	1118	1596	1566.67	50.27	0	5084	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	269	15.55	1.13	12	0.44	101.00	1393.00	2895	20230407	-45.73	951	20231031	65.19	2895	-45.73	20230407	951	65.19	20231031	2895	-45.73	20230407	829	89.51	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
158	20231201	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1570	-26	5	-1.63	114679221	73203	41.20	1602	1602	1548	2070	1118	1596	1566.59	50.27	0	5488	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	269	15.54	1.13	12	0.43	101.00	1393.00	2895	20230407	-45.77	951	20231031	65.09	2895	-45.77	20230407	951	65.09	20231031	2895	-45.77	20230407	829	89.38	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
159	20231201	110346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1579	-17	5	-1.07	110995062	70853	39.87	1602	1602	1548	2070	1118	1596	1566.55	50.27	0	6070	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	270	15.63	1.13	12	0.41	101.00	1393.00	2895	20230407	-45.46	951	20231031	66.04	2895	-45.46	20230407	951	66.04	20231031	2895	-45.46	20230407	829	90.47	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
160	20231201	100346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1548	-48	5	-3.01	67386294	42889	24.14	1602	1602	1548	2070	1118	1596	1571.18	50.27	0	2569	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	265	15.33	1.11	12	0.25	101.00	1393.00	2895	20230407	-46.53	951	20231031	62.78	2895	-46.53	20230407	951	62.78	20231031	2895	-46.53	20230407	829	86.73	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N
161	20231201	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1596	0	3	0.00	2098962	1311	0.74	1602	1602	1596	2070	1118	1596	1601.04	50.27	0	-46	1688	1642	1589	1543	1490	1615	1516	86	474	500	950	1	1	17117100	273	15.80	1.15	12	0.01	101.00	1393.00	2895	20230407	-44.87	951	20231031	67.82	2895	-44.87	20230407	951	67.82	20231031	2895	-44.87	20230407	829	92.52	20221201	0.66	N	033790	500	85 억		8605301	N	N	0	N	00	N