KissMeData/104200/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	160844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
3	20231229	150831	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
4	20231229	140831	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
5	20231229	130832	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
6	20231229	120833	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
7	20231229	110756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
8	20231229	100803	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
9	20231229	090803	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	494822910	107643	85.04	4565	4660	4530	5980	3220	4600	4597.25	0.34	12631	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.73	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		50714	N	N	0	N	00	N
10	20231228	160755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	483355210	105137	83.06	4565	4660	4530	5980	3220	4600	4597.25	0.26	0	12061	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.71	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
11	20231228	150802	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	20	2	0.43	457772715	99590	78.68	4565	4660	4530	5980	3220	4600	4596.57	0.26	0	11583	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	685	27.18	0.81	12	0.67	170.00	5673.00	9830	20230209	-53.00	3300	20231024	40.00	9830	-53.00	20230209	3300	40.00	20231024	9830	-53.00	20230209	3300	40.00	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
12	20231228	140755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4595	-5	5	-0.11	407728355	88733	70.10	4565	4660	4530	5980	3220	4600	4595.00	0.26	0	9699	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	681	27.03	0.81	12	0.60	170.00	5673.00	9830	20230209	-53.26	3300	20231024	39.24	9830	-53.26	20230209	3300	39.24	20231024	9830	-53.26	20230209	3300	39.24	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
13	20231228	130755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	0	3	0.00	382224625	83182	65.71	4565	4660	4530	5980	3220	4600	4595.04	0.26	0	9443	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	682	27.06	0.81	12	0.56	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	9830	-53.20	20230209	3300	39.39	20231024	9830	-53.20	20230209	3300	39.39	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
14	20231228	120757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	365825525	79625	62.90	4565	4660	4530	5980	3220	4600	4594.36	0.26	0	9399	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	0.54	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
15	20231228	110759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4580	-20	5	-0.43	359354075	78221	61.80	4565	4660	4530	5980	3220	4600	4594.09	0.26	0	9501	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	679	26.94	0.81	12	0.53	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	9830	-53.41	20230209	3300	38.79	20231024	9830	-53.41	20230209	3300	38.79	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
16	20231228	100754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4615	15	2	0.33	294421390	64108	50.65	4565	4660	4530	5980	3220	4600	4592.58	0.26	0	7182	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	684	27.15	0.81	12	0.43	170.00	5673.00	9830	20230209	-53.05	3300	20231024	39.85	9830	-53.05	20230209	3300	39.85	20231024	9830	-53.05	20230209	3300	39.85	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
17	20231228	090800	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4565	-35	5	-0.76	115374220	25275	19.97	4565	4600	4540	5980	3220	4600	4564.76	0.26	0	934	4793	4696	4638	4541	4483	4667	4512	74	1380	500	3310	5	1	14827550	677	26.85	0.80	12	0.17	170.00	5673.00	9830	20230209	-53.56	3300	20231024	38.33	9830	-53.56	20230209	3300	38.33	20231024	9830	-53.56	20230209	3300	38.33	20231024	5.25	N	104200	500	74 억		38083	N	N	0	N	00	N
18	20231227	160748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-65	5	-1.39	575683335	124607	56.27	4670	4735	4580	6060	3270	4665	4620.02	0.16	0	15107	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	682	27.06	0.81	12	0.84	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	9830	-53.20	20230209	3300	39.39	20231024	9830	-53.20	20230209	3300	39.39	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
19	20231227	150800	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-65	5	-1.39	531173620	114920	51.90	4670	4735	4580	6060	3270	4665	4622.12	0.16	0	14626	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	682	27.06	0.81	12	0.78	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	9830	-53.20	20230209	3300	39.39	20231024	9830	-53.20	20230209	3300	39.39	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
20	20231227	140757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	-55	5	-1.18	488270360	105589	47.68	4670	4735	4580	6060	3270	4665	4624.25	0.16	0	15442	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	684	27.12	0.81	12	0.71	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
21	20231227	130750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	-55	5	-1.18	421167140	91007	41.10	4670	4735	4580	6060	3270	4665	4627.85	0.16	0	13165	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	684	27.12	0.81	12	0.61	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
22	20231227	120751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4605	-60	5	-1.29	356260375	76908	34.73	4670	4735	4580	6060	3270	4665	4632.29	0.16	0	8043	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	683	27.09	0.81	12	0.52	170.00	5673.00	9830	20230209	-53.15	3300	20231024	39.55	9830	-53.15	20230209	3300	39.55	20231024	9830	-53.15	20230209	3300	39.55	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
23	20231227	110757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4650	-15	5	-0.32	326201360	70400	31.79	4670	4735	4580	6060	3270	4665	4633.54	0.16	0	7929	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	689	27.35	0.82	12	0.47	170.00	5673.00	9830	20230209	-52.70	3300	20231024	40.91	9830	-52.70	20230209	3300	40.91	20231024	9830	-52.70	20230209	3300	40.91	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
24	20231227	100755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4605	-60	5	-1.29	197915115	42494	19.19	4670	4735	4605	6060	3270	4665	4657.48	0.16	0	-1252	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	683	27.09	0.81	12	0.29	170.00	5673.00	9830	20230209	-53.15	3300	20231024	39.55	9830	-53.15	20230209	3300	39.55	20231024	9830	-53.15	20230209	3300	39.55	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
25	20231227	090758	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	35	2	0.75	37827100	8053	3.64	4670	4735	4670	6060	3270	4665	4697.27	0.16	0	832	4965	4815	4735	4585	4505	4775	4545	74	1395	500	3350	5	1	14827550	697	27.65	0.83	12	0.05	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	9830	-52.19	20230209	3300	42.42	20231024	9830	-52.19	20230209	3300	42.42	20231024	5.00	N	104200	500	74 억		23161	N	N	0	N	00	N
26	20231226	160758	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4665	-15	5	-0.32	1022594620	216401	17.32	4780	4885	4655	6080	3280	4680	4725.78	0.16	0	-1105	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	692	27.44	0.82	12	1.46	170.00	5673.00	9830	20230209	-52.54	3300	20231024	41.36	9830	-52.54	20230209	3300	41.36	20231024	9830	-52.54	20230209	3300	41.36	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
27	20231226	150755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4685	5	2	0.11	925103470	195526	15.65	4780	4885	4655	6080	3280	4680	4731.40	0.16	0	-1105	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	695	27.56	0.83	12	1.32	170.00	5673.00	9830	20230209	-52.34	3300	20231024	41.97	9830	-52.34	20230209	3300	41.97	20231024	9830	-52.34	20230209	3300	41.97	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
28	20231226	140757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4685	5	2	0.11	863876025	182461	14.60	4780	4885	4655	6080	3280	4680	4734.63	0.16	0	-1256	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	695	27.56	0.83	12	1.23	170.00	5673.00	9830	20230209	-52.34	3300	20231024	41.97	9830	-52.34	20230209	3300	41.97	20231024	9830	-52.34	20230209	3300	41.97	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
29	20231226	130756	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4710	30	2	0.64	784883900	165679	13.26	4780	4885	4655	6080	3280	4680	4737.43	0.16	0	-1151	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	698	27.71	0.83	12	1.12	170.00	5673.00	9830	20230209	-52.09	3300	20231024	42.73	9830	-52.09	20230209	3300	42.73	20231024	9830	-52.09	20230209	3300	42.73	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
30	20231226	120755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4690	10	2	0.21	410059645	87320	6.99	4780	4780	4655	6080	3280	4680	4696.09	0.16	0	120	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	695	27.59	0.83	12	0.59	170.00	5673.00	9830	20230209	-52.29	3300	20231024	42.12	9830	-52.29	20230209	3300	42.12	20231024	9830	-52.29	20230209	3300	42.12	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
31	20231226	110759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4660	-20	5	-0.43	366297085	77964	6.24	4780	4780	4655	6080	3280	4680	4698.32	0.16	0	-1809	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	691	27.41	0.82	12	0.53	170.00	5673.00	9830	20230209	-52.59	3300	20231024	41.21	9830	-52.59	20230209	3300	41.21	20231024	9830	-52.59	20230209	3300	41.21	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
32	20231226	100754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4695	15	2	0.32	277344090	58927	4.72	4780	4780	4655	6080	3280	4680	4706.64	0.16	0	-1928	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	696	27.62	0.83	12	0.40	170.00	5673.00	9830	20230209	-52.24	3300	20231024	42.27	9830	-52.24	20230209	3300	42.27	20231024	9830	-52.24	20230209	3300	42.27	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
33	20231226	090757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	20	2	0.43	128655165	27231	2.18	4780	4780	4680	6080	3280	4680	4724.85	0.16	0	-901	5250	4965	4785	4500	4320	5107	4642	74	1400	500	3360	5	1	14827550	697	27.65	0.83	12	0.18	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	9830	-52.19	20230209	3300	42.42	20231024	9830	-52.19	20230209	3300	42.42	20231024	4.81	N	104200	500	74 억		23311	N	N	0	N	00	N
34	20231222	160745	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	60	2	1.30	6041256270	1247181	369.87	4635	5070	4605	6000	3235	4620	4843.96	0.47	0	-45544	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	694	27.53	0.82	12	8.41	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	9830	-52.39	20230209	3300	41.82	20231024	9830	-52.39	20230209	3300	41.82	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
35	20231222	150743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	60	2	1.30	5903630685	1217706	361.13	4635	5070	4605	6000	3235	4620	4848.16	0.47	0	-47060	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	694	27.53	0.82	12	8.21	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	9830	-52.39	20230209	3300	41.82	20231024	9830	-52.39	20230209	3300	41.82	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
36	20231222	140739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4695	75	2	1.62	5726993830	1180123	349.98	4635	5070	4605	6000	3235	4620	4852.88	0.47	0	-43350	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	696	27.62	0.83	12	7.96	170.00	5673.00	9830	20230209	-52.24	3300	20231024	42.27	9830	-52.24	20230209	3300	42.27	20231024	9830	-52.24	20230209	3300	42.27	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
37	20231222	130742	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	60	2	1.30	5532066875	1138435	337.62	4635	5070	4605	6000	3235	4620	4859.36	0.47	0	-45006	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	694	27.53	0.82	12	7.68	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	9830	-52.39	20230209	3300	41.82	20231024	9830	-52.39	20230209	3300	41.82	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
38	20231222	120740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	110	2	2.38	5290063320	1087071	322.38	4635	5070	4605	6000	3235	4620	4866.35	0.47	0	-47372	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	701	27.82	0.83	12	7.33	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	9830	-51.88	20230209	3300	43.33	20231024	9830	-51.88	20230209	3300	43.33	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
39	20231222	110740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4810	190	2	4.11	4869968890	999051	296.28	4635	5070	4605	6000	3235	4620	4874.59	0.47	0	-44669	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	713	28.29	0.85	12	6.74	170.00	5673.00	9830	20230209	-51.07	3300	20231024	45.76	9830	-51.07	20230209	3300	45.76	20231024	9830	-51.07	20230209	3300	45.76	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
40	20231222	100738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4860	240	2	5.19	2439905590	505521	149.92	4635	4940	4605	6000	3235	4620	4826.52	0.47	0	-37817	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	721	28.59	0.86	12	3.41	170.00	5673.00	9830	20230209	-50.56	3300	20231024	47.27	9830	-50.56	20230209	3300	47.27	20231024	9830	-50.56	20230209	3300	47.27	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
41	20231222	090740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4625	5	2	0.11	39665580	8588	2.55	4635	4655	4605	6000	3235	4620	4618.72	0.47	0	-4220	4840	4730	4620	4510	4400	4785	4565	74	1380	500	3320	5	1	14827550	686	27.21	0.82	12	0.06	170.00	5673.00	9830	20230209	-52.95	3300	20231024	40.15	9830	-52.95	20230209	3300	40.15	20231024	9830	-52.95	20230209	3300	40.15	20231024	4.26	N	104200	500	74 억		70065	N	N	0	N	00	N
42	20231221	160736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4620	20	2	0.43	1542800745	331879	60.23	4535	4730	4510	5980	3220	4600	4648.88	0.44	0	4831	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	685	27.18	0.81	12	2.24	170.00	5673.00	9830	20230209	-53.00	3300	20231024	40.00	9830	-53.00	20230209	3300	40.00	20231024	9830	-53.00	20230209	3300	40.00	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
43	20231221	150738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4685	85	2	1.85	1408766080	303055	55.00	4535	4730	4510	5980	3220	4600	4648.55	0.44	0	4974	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	695	27.56	0.83	12	2.04	170.00	5673.00	9830	20230209	-52.34	3300	20231024	41.97	9830	-52.34	20230209	3300	41.97	20231024	9830	-52.34	20230209	3300	41.97	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
44	20231221	140736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4610	10	2	0.22	1118223375	240831	43.71	4535	4730	4510	5980	3220	4600	4643.19	0.44	0	5658	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	684	27.12	0.81	12	1.62	170.00	5673.00	9830	20230209	-53.10	3300	20231024	39.70	9830	-53.10	20230209	3300	39.70	20231024	9830	-53.10	20230209	3300	39.70	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
45	20231221	130734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4615	15	2	0.33	991217820	213401	38.73	4535	4730	4510	5980	3220	4600	4644.87	0.44	0	34	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	684	27.15	0.81	12	1.44	170.00	5673.00	9830	20230209	-53.05	3300	20231024	39.85	9830	-53.05	20230209	3300	39.85	20231024	9830	-53.05	20230209	3300	39.85	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
46	20231221	120740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4615	15	2	0.33	879196980	189001	34.30	4535	4730	4510	5980	3220	4600	4651.82	0.44	0	902	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	684	27.15	0.81	12	1.27	170.00	5673.00	9830	20230209	-53.05	3300	20231024	39.85	9830	-53.05	20230209	3300	39.85	20231024	9830	-53.05	20230209	3300	39.85	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
47	20231221	110740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4650	50	2	1.09	755479965	162184	29.43	4535	4730	4510	5980	3220	4600	4658.18	0.44	0	1226	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	689	27.35	0.82	12	1.09	170.00	5673.00	9830	20230209	-52.70	3300	20231024	40.91	9830	-52.70	20230209	3300	40.91	20231024	9830	-52.70	20230209	3300	40.91	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
48	20231221	100737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	80	2	1.74	549123845	117837	21.38	4535	4730	4510	5980	3220	4600	4660.04	0.44	0	-2720	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	694	27.53	0.82	12	0.79	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	9830	-52.39	20230209	3300	41.82	20231024	9830	-52.39	20230209	3300	41.82	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
49	20231221	090737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4580	-20	5	-0.43	32198080	7071	1.28	4535	4595	4510	5980	3220	4600	4553.34	0.44	0	925	4920	4760	4670	4510	4420	4715	4465	74	1380	500	3310	5	1	14827550	679	26.94	0.81	12	0.05	170.00	5673.00	9830	20230209	-53.41	3300	20231024	38.79	9830	-53.41	20230209	3300	38.79	20231024	9830	-53.41	20230209	3300	38.79	20231024	4.89	N	104200	500	74 억		65460	N	N	0	N	00	N
50	20231220	160739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-100	5	-2.13	2540993360	542826	8.59	4705	4830	4580	6110	3290	4700	4681.32	0.53	0	-12824	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	682	27.06	0.81	12	3.66	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	9830	-53.20	20230209	3300	39.39	20231024	9830	-53.20	20230209	3300	39.39	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
51	20231220	150818	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4590	-110	5	-2.34	2395368235	511161	8.09	4705	4830	4580	6110	3290	4700	4686.09	0.53	0	-7829	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	681	27.00	0.81	12	3.45	170.00	5673.00	9830	20230209	-53.31	3300	20231024	39.09	9830	-53.31	20230209	3300	39.09	20231024	9830	-53.31	20230209	3300	39.09	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
52	20231220	140828	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4600	-100	5	-2.13	2208136135	470402	7.44	4705	4830	4590	6110	3290	4700	4694.13	0.53	0	2178	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	682	27.06	0.81	12	3.17	170.00	5673.00	9830	20230209	-53.20	3300	20231024	39.39	9830	-53.20	20230209	3300	39.39	20231024	9830	-53.20	20230209	3300	39.39	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
53	20231220	130822	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4605	-95	5	-2.02	2042386960	434363	6.87	4705	4830	4600	6110	3290	4700	4702.03	0.53	0	-193	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	683	27.09	0.81	12	2.93	170.00	5673.00	9830	20230209	-53.15	3300	20231024	39.55	9830	-53.15	20230209	3300	39.55	20231024	9830	-53.15	20230209	3300	39.55	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
54	20231220	120735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4625	-75	5	-1.60	1898632175	403181	6.38	4705	4830	4610	6110	3290	4700	4709.16	0.53	0	-2128	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	686	27.21	0.82	12	2.72	170.00	5673.00	9830	20230209	-52.95	3300	20231024	40.15	9830	-52.95	20230209	3300	40.15	20231024	9830	-52.95	20230209	3300	40.15	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
55	20231220	110739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4670	-30	5	-0.64	1471169670	310868	4.92	4705	4830	4645	6110	3290	4700	4732.60	0.53	0	-15547	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	692	27.47	0.82	12	2.10	170.00	5673.00	9830	20230209	-52.49	3300	20231024	41.52	9830	-52.49	20230209	3300	41.52	20231024	9830	-52.49	20230209	3300	41.52	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
56	20231220	100737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4755	55	2	1.17	1244288975	262613	4.16	4705	4830	4645	6110	3290	4700	4738.31	0.53	0	-13315	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	705	27.97	0.84	12	1.77	170.00	5673.00	9830	20230209	-51.63	3300	20231024	44.09	9830	-51.63	20230209	3300	44.09	20231024	9830	-51.63	20230209	3300	44.09	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
57	20231220	090736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4710	10	2	0.21	245014240	52316	0.83	4705	4730	4645	6110	3290	4700	4682.90	0.53	0	-2075	5953	5326	4833	4206	3713	5640	4520	74	1410	500	3380	5	1	14827550	698	27.71	0.83	12	0.35	170.00	5673.00	9830	20230209	-52.09	3300	20231024	42.73	9830	-52.09	20230209	3300	42.73	20231024	9830	-52.09	20230209	3300	42.73	20231024	4.95	N	104200	500	74 억		78189	N	N	0	N	00	N
58	20231219	160735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	340	2	7.80	31596489185	6299664	4153.20	4360	5460	4340	5660	3055	4360	5015.61	0.67	0	-29828	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	697	27.65	0.83	12	42.49	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	9830	-52.19	20230209	3300	42.42	20231024	9830	-52.19	20230209	3300	42.42	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
59	20231219	150739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4695	335	2	7.68	31207861340	6217006	4098.71	4360	5460	4340	5660	3055	4360	5019.76	0.67	0	-36185	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	696	27.62	0.83	12	41.93	170.00	5673.00	9830	20230209	-52.24	3300	20231024	42.27	9830	-52.24	20230209	3300	42.27	20231024	9830	-52.24	20230209	3300	42.27	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
60	20231219	140734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4715	355	2	8.14	30614127450	6090492	4015.30	4360	5460	4340	5660	3055	4360	5026.54	0.67	0	-61378	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	699	27.74	0.83	12	41.08	170.00	5673.00	9830	20230209	-52.03	3300	20231024	42.88	9830	-52.03	20230209	3300	42.88	20231024	9830	-52.03	20230209	3300	42.88	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
61	20231219	130739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	340	2	7.80	29737040665	5904666	3892.79	4360	5460	4340	5660	3055	4360	5036.19	0.67	0	-78452	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	697	27.65	0.83	12	39.82	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	9830	-52.19	20230209	3300	42.42	20231024	9830	-52.19	20230209	3300	42.42	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
62	20231219	120738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4795	435	2	9.98	24322101315	4791018	3158.59	4360	5460	4340	5660	3055	4360	5076.60	0.67	0	-62501	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	711	28.21	0.85	12	32.31	170.00	5673.00	9830	20230209	-51.22	3300	20231024	45.30	9830	-51.22	20230209	3300	45.30	20231024	9830	-51.22	20230209	3300	45.30	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
63	20231219	110739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	5150	790	2	18.12	8195012995	1656404	1092.02	4360	5170	4340	5660	3055	4360	4947.47	0.67	0	-48245	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	10	1	14827550	764	30.29	0.91	12	11.17	170.00	5673.00	9830	20230209	-47.61	3300	20231024	56.06	9830	-47.61	20230209	3300	56.06	20231024	9830	-47.61	20230209	3300	56.06	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
64	20231219	100737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4420	60	2	1.38	223421935	50811	33.50	4360	4460	4340	5660	3055	4360	4397.12	0.67	0	1329	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	655	26.00	0.78	12	0.34	170.00	5673.00	9830	20230209	-55.04	3300	20231024	33.94	9830	-55.04	20230209	3300	33.94	20231024	9830	-55.04	20230209	3300	33.94	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
65	20231219	090733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4350	-10	5	-0.23	34328250	7876	5.19	4360	4395	4340	5660	3055	4360	4358.59	0.67	0	-956	4530	4445	4395	4310	4260	4420	4285	74	1300	500	3130	5	1	14827550	645	25.59	0.77	12	0.05	170.00	5673.00	9830	20230209	-55.75	3300	20231024	31.82	9830	-55.75	20230209	3300	31.82	20231024	9830	-55.75	20230209	3300	31.82	20231024	4.87	N	104200	500	74 억		99817	N	N	0	N	00	N
66	20231218	160733	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4360	-65	5	-1.47	645454520	146838	52.27	4370	4480	4345	5750	3100	4425	4395.73	0.74	0	-10295	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	646	25.65	0.77	12	0.99	170.00	5673.00	9830	20230209	-55.65	3300	20231024	32.12	9830	-55.65	20230209	3300	32.12	20231024	9830	-55.65	20230209	3300	32.12	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
67	20231218	150736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4380	-45	5	-1.02	578610310	131536	46.83	4370	4480	4345	5750	3100	4425	4398.85	0.74	0	-10942	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	649	25.76	0.77	12	0.89	170.00	5673.00	9830	20230209	-55.44	3300	20231024	32.73	9830	-55.44	20230209	3300	32.73	20231024	9830	-55.44	20230209	3300	32.73	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
68	20231218	140731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4365	-60	5	-1.36	534998000	121589	43.28	4370	4480	4345	5750	3100	4425	4400.03	0.74	0	-8023	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	647	25.68	0.77	12	0.82	170.00	5673.00	9830	20230209	-55.60	3300	20231024	32.27	9830	-55.60	20230209	3300	32.27	20231024	9830	-55.60	20230209	3300	32.27	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
69	20231218	130732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4385	-40	5	-0.90	493232210	112047	39.89	4370	4480	4345	5750	3100	4425	4401.99	0.74	0	-6657	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	650	25.79	0.77	12	0.76	170.00	5673.00	9830	20230209	-55.39	3300	20231024	32.88	9830	-55.39	20230209	3300	32.88	20231024	9830	-55.39	20230209	3300	32.88	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
70	20231218	120727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4400	-25	5	-0.56	454964045	103335	36.79	4370	4480	4345	5750	3100	4425	4402.79	0.74	0	-1902	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	652	25.88	0.78	12	0.70	170.00	5673.00	9830	20230209	-55.24	3300	20231024	33.33	9830	-55.24	20230209	3300	33.33	20231024	9830	-55.24	20230209	3300	33.33	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
71	20231218	110731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4405	-20	5	-0.45	278541485	63652	22.66	4370	4425	4345	5750	3100	4425	4375.93	0.74	0	18268	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	653	25.91	0.78	12	0.43	170.00	5673.00	9830	20230209	-55.19	3300	20231024	33.48	9830	-55.19	20230209	3300	33.48	20231024	9830	-55.19	20230209	3300	33.48	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
72	20231218	100729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4385	-40	5	-0.90	241773780	55273	19.68	4370	4425	4345	5750	3100	4425	4374.08	0.74	0	14266	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	650	25.79	0.77	12	0.37	170.00	5673.00	9830	20230209	-55.39	3300	20231024	32.88	9830	-55.39	20230209	3300	32.88	20231024	9830	-55.39	20230209	3300	32.88	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
73	20231218	090727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4415	-10	5	-0.23	41624540	9509	3.39	4370	4415	4370	5750	3100	4425	4376.88	0.74	0	868	4608	4516	4453	4361	4298	4485	4330	74	1325	500	3180	5	1	14827550	655	25.97	0.78	12	0.06	170.00	5673.00	9830	20230209	-55.09	3300	20231024	33.79	9830	-55.09	20230209	3300	33.79	20231024	9830	-55.09	20230209	3300	33.79	20231024	4.98	N	104200	500	74 억		110117	N	N	0	N	00	N
74	20231215	160728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4425	-160	5	-3.49	1236208545	278212	38.14	4525	4545	4390	5960	3210	4585	4443.39	0.66	0	10068	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	656	26.03	0.78	12	1.88	170.00	5673.00	9830	20230209	-54.98	3300	20231024	34.09	9830	-54.98	20230209	3300	34.09	20231024	9830	-54.98	20230209	3300	34.09	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
75	20231215	150731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4415	-170	5	-3.71	1132479300	254661	34.91	4525	4545	4390	5960	3210	4585	4446.99	0.66	0	7771	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	655	25.97	0.78	12	1.72	170.00	5673.00	9830	20230209	-55.09	3300	20231024	33.79	9830	-55.09	20230209	3300	33.79	20231024	9830	-55.09	20230209	3300	33.79	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
76	20231215	140732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4415	-170	5	-3.71	990410585	222415	30.49	4525	4545	4400	5960	3210	4585	4452.97	0.66	0	9215	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	655	25.97	0.78	12	1.50	170.00	5673.00	9830	20230209	-55.09	3300	20231024	33.79	9830	-55.09	20230209	3300	33.79	20231024	9830	-55.09	20230209	3300	33.79	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
77	20231215	130726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4425	-160	5	-3.49	878841715	197199	27.04	4525	4545	4400	5960	3210	4585	4456.60	0.66	0	14224	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	656	26.03	0.78	12	1.33	170.00	5673.00	9830	20230209	-54.98	3300	20231024	34.09	9830	-54.98	20230209	3300	34.09	20231024	9830	-54.98	20230209	3300	34.09	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
78	20231215	120727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4435	-150	5	-3.27	709454725	158910	21.79	4525	4545	4420	5960	3210	4585	4464.48	0.66	0	17629	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	658	26.09	0.78	12	1.07	170.00	5673.00	9830	20230209	-54.88	3300	20231024	34.39	9830	-54.88	20230209	3300	34.39	20231024	9830	-54.88	20230209	3300	34.39	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
79	20231215	110722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4485	-100	5	-2.18	604137980	135223	18.54	4525	4545	4420	5960	3210	4585	4467.69	0.66	0	21875	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	665	26.38	0.79	12	0.91	170.00	5673.00	9830	20230209	-54.37	3300	20231024	35.91	9830	-54.37	20230209	3300	35.91	20231024	9830	-54.37	20230209	3300	35.91	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
80	20231215	100728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4480	-105	5	-2.29	407188075	91008	12.48	4525	4545	4420	5960	3210	4585	4474.16	0.66	0	13626	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	664	26.35	0.79	12	0.61	170.00	5673.00	9830	20230209	-54.43	3300	20231024	35.76	9830	-54.43	20230209	3300	35.76	20231024	9830	-54.43	20230209	3300	35.76	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
81	20231215	090729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4425	-160	5	-3.49	204132155	45734	6.27	4525	4545	4420	5960	3210	4585	4463.39	0.66	0	-609	5018	4801	4643	4426	4268	4722	4347	74	1375	500	3300	5	1	14827550	656	26.03	0.78	12	0.31	170.00	5673.00	9830	20230209	-54.98	3300	20231024	34.09	9830	-54.98	20230209	3300	34.09	20231024	9830	-54.98	20230209	3300	34.09	20231024	4.80	N	104200	500	74 억		97170	N	N	0	N	00	N
82	20231214	160725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4585	-145	5	-3.07	3355868465	722978	10.78	4700	4860	4485	6140	3315	4730	4641.62	0.57	0	4073	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	680	26.97	0.81	12	4.88	170.00	5673.00	9830	20230209	-53.36	3300	20231024	38.94	9830	-53.36	20230209	3300	38.94	20231024	9830	-53.36	20230209	3300	38.94	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
83	20231214	150751	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4515	-215	5	-4.55	3201073655	688974	10.28	4700	4860	4485	6140	3315	4730	4646.01	0.57	0	9905	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	669	26.56	0.80	12	4.65	170.00	5673.00	9830	20230209	-54.07	3300	20231024	36.82	9830	-54.07	20230209	3300	36.82	20231024	9830	-54.07	20230209	3300	36.82	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
84	20231214	140732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4500	-230	5	-4.86	3017362725	648144	9.67	4700	4860	4485	6140	3315	4730	4655.26	0.57	0	9378	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	667	26.47	0.79	12	4.37	170.00	5673.00	9830	20230209	-54.22	3300	20231024	36.36	9830	-54.22	20230209	3300	36.36	20231024	9830	-54.22	20230209	3300	36.36	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
85	20231214	130747	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4525	-205	5	-4.33	2813953835	603065	9.00	4700	4860	4485	6140	3315	4730	4665.97	0.57	0	6653	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	671	26.62	0.80	12	4.07	170.00	5673.00	9830	20230209	-53.97	3300	20231024	37.12	9830	-53.97	20230209	3300	37.12	20231024	9830	-53.97	20230209	3300	37.12	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
86	20231214	120759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4535	-195	5	-4.12	2731725820	584937	8.72	4700	4860	4485	6140	3315	4730	4670.01	0.57	0	6521	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	672	26.68	0.80	12	3.94	170.00	5673.00	9830	20230209	-53.87	3300	20231024	37.42	9830	-53.87	20230209	3300	37.42	20231024	9830	-53.87	20230209	3300	37.42	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
87	20231214	110728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4535	-195	5	-4.12	2405038485	512602	7.65	4700	4860	4520	6140	3315	4730	4691.74	0.57	0	-16931	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	672	26.68	0.80	12	3.46	170.00	5673.00	9830	20230209	-53.87	3300	20231024	37.42	9830	-53.87	20230209	3300	37.42	20231024	9830	-53.87	20230209	3300	37.42	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
88	20231214	100718	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4700	-30	5	-0.63	1833321555	388449	5.79	4700	4860	4635	6140	3315	4730	4719.56	0.57	0	-15600	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	697	27.65	0.83	12	2.62	170.00	5673.00	9830	20230209	-52.19	3300	20231024	42.42	9830	-52.19	20230209	3300	42.42	20231024	9830	-52.19	20230209	3300	42.42	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
89	20231214	090658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4680	-50	5	-1.06	310200765	66081	0.99	4700	4740	4660	6140	3315	4730	4693.65	0.57	0	6061	5680	5205	4695	4220	3710	5442	4457	74	1410	500	3400	5	1	14827550	694	27.53	0.82	12	0.45	170.00	5673.00	9830	20230209	-52.39	3300	20231024	41.82	9830	-52.39	20230209	3300	41.82	20231024	9830	-52.39	20230209	3300	41.82	20231024	4.57	N	104200	500	74 억		84356	N	N	0	N	00	N
90	20231213	160723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4730	540	2	12.89	32290669480	6665358	5515.99	4190	5170	4185	5440	2935	4190	4844.68	0.91	0	-44083	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	701	27.82	0.83	12	44.95	170.00	5673.00	9830	20230209	-51.88	3300	20231024	43.33	9830	-51.88	20230209	3300	43.33	20231024	9830	-51.88	20230209	3300	43.33	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
91	20231213	150740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4690	500	2	11.93	31492265635	6495847	5375.71	4190	5170	4185	5440	2935	4190	4848.06	0.91	0	-60852	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	695	27.59	0.83	12	43.81	170.00	5673.00	9830	20230209	-52.29	3300	20231024	42.12	9830	-52.29	20230209	3300	42.12	20231024	9830	-52.29	20230209	3300	42.12	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
92	20231213	140738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4770	580	2	13.84	24773384150	5114276	4232.38	4190	5170	4185	5440	2935	4190	4843.97	0.91	0	-32560	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	707	28.06	0.84	12	34.49	170.00	5673.00	9830	20230209	-51.48	3300	20231024	44.55	9830	-51.48	20230209	3300	44.55	20231024	9830	-51.48	20230209	3300	44.55	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
93	20231213	130739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4665	475	2	11.34	9496756650	2030267	1680.17	4190	4900	4185	5440	2935	4190	4677.59	0.91	0	-61916	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	692	27.44	0.82	12	13.69	170.00	5673.00	9830	20230209	-52.54	3300	20231024	41.36	9830	-52.54	20230209	3300	41.36	20231024	9830	-52.54	20230209	3300	41.36	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
94	20231213	120736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4405	215	2	5.13	2106987950	474069	392.32	4190	4595	4185	5440	2935	4190	4444.48	0.91	0	-20690	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	653	25.91	0.78	12	3.20	170.00	5673.00	9830	20230209	-55.19	3300	20231024	33.48	9830	-55.19	20230209	3300	33.48	20231024	9830	-55.19	20230209	3300	33.48	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
95	20231213	110739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4405	215	2	5.13	2021469710	454601	376.21	4190	4595	4185	5440	2935	4190	4446.69	0.91	0	-18434	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	653	25.91	0.78	12	3.07	170.00	5673.00	9830	20230209	-55.19	3300	20231024	33.48	9830	-55.19	20230209	3300	33.48	20231024	9830	-55.19	20230209	3300	33.48	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
96	20231213	100742	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4430	240	2	5.73	1787093785	401421	332.20	4190	4595	4185	5440	2935	4190	4451.92	0.91	0	-16796	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	657	26.06	0.78	12	2.71	170.00	5673.00	9830	20230209	-54.93	3300	20231024	34.24	9830	-54.93	20230209	3300	34.24	20231024	9830	-54.93	20230209	3300	34.24	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
97	20231213	090732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4265	75	2	1.79	31542575	7492	6.20	4190	4265	4185	5440	2935	4190	4210.17	0.91	0	951	4403	4296	4243	4136	4083	4270	4110	74	1250	500	3010	5	1	14827550	632	25.09	0.75	12	0.05	170.00	5673.00	9830	20230209	-56.61	3300	20231024	29.24	9830	-56.61	20230209	3300	29.24	20231024	9830	-56.61	20230209	3300	29.24	20231024	4.40	N	104200	500	74 억		134668	N	N	0	N	00	N
98	20231212	160707	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4190	-140	5	-3.23	512568160	120793	32.33	4350	4350	4190	5620	3035	4330	4243.37	1.02	0	-16122	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	621	24.65	0.74	12	0.81	170.00	5673.00	9830	20230209	-57.38	3300	20231024	26.97	9830	-57.38	20230209	3300	26.97	20231024	9830	-57.38	20230209	3300	26.97	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
99	20231212	150715	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4220	-110	5	-2.54	447884665	105400	28.21	4350	4350	4190	5620	3035	4330	4249.38	1.02	0	-14204	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	626	24.82	0.74	12	0.71	170.00	5673.00	9830	20230209	-57.07	3300	20231024	27.88	9830	-57.07	20230209	3300	27.88	20231024	9830	-57.07	20230209	3300	27.88	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
100	20231212	140637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4225	-105	5	-2.42	400422245	94159	25.20	4350	4350	4190	5620	3035	4330	4252.62	1.02	0	-14122	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	626	24.85	0.74	12	0.64	170.00	5673.00	9830	20230209	-57.02	3300	20231024	28.03	9830	-57.02	20230209	3300	28.03	20231024	9830	-57.02	20230209	3300	28.03	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
101	20231212	130637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4230	-100	5	-2.31	349697545	82169	21.99	4350	4350	4190	5620	3035	4330	4255.83	1.02	0	-15771	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	627	24.88	0.75	12	0.55	170.00	5673.00	9830	20230209	-56.97	3300	20231024	28.18	9830	-56.97	20230209	3300	28.18	20231024	9830	-56.97	20230209	3300	28.18	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
102	20231212	120632	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4220	-110	5	-2.54	298685810	70146	18.77	4350	4350	4190	5620	3035	4330	4258.06	1.02	0	-16034	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	626	24.82	0.74	12	0.47	170.00	5673.00	9830	20230209	-57.07	3300	20231024	27.88	9830	-57.07	20230209	3300	27.88	20231024	9830	-57.07	20230209	3300	27.88	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
103	20231212	110642	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4255	-75	5	-1.73	241251355	56504	15.12	4350	4350	4230	5620	3035	4330	4269.63	1.02	0	-17079	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	631	25.03	0.75	12	0.38	170.00	5673.00	9830	20230209	-56.71	3300	20231024	28.94	9830	-56.71	20230209	3300	28.94	20231024	9830	-56.71	20230209	3300	28.94	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
104	20231212	100708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4255	-75	5	-1.73	194225040	45420	12.16	4350	4350	4250	5620	3035	4330	4276.20	1.02	0	-16607	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	631	25.03	0.75	12	0.31	170.00	5673.00	9830	20230209	-56.71	3300	20231024	28.94	9830	-56.71	20230209	3300	28.94	20231024	9830	-56.71	20230209	3300	28.94	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
105	20231212	090707	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4300	-30	5	-0.69	47258815	10969	2.94	4350	4350	4260	5620	3035	4330	4308.40	1.02	0	-4631	4533	4431	4288	4186	4043	4482	4237	74	1290	500	3110	5	1	14827550	638	25.29	0.76	12	0.07	170.00	5673.00	9830	20230209	-56.26	3300	20231024	30.30	9830	-56.26	20230209	3300	30.30	20231024	9830	-56.26	20230209	3300	30.30	20231024	4.27	N	104200	500	74 억		150654	N	N	0	N	00	N
106	20231211	160710	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4330	140	2	3.34	1581513170	368352	353.42	4180	4390	4145	5440	2935	4190	4293.53	1.16	-11667	-32161	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	642	25.47	0.76	12	2.48	170.00	5673.00	9830	20230209	-55.95	3300	20231024	31.21	9830	-55.95	20230209	3300	31.21	20231024	9830	-55.95	20230209	3300	31.21	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
107	20231211	150708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4295	105	2	2.51	1491821185	347578	333.49	4180	4390	4145	5440	2935	4190	4292.12	1.16	-11667	-27302	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	637	25.26	0.76	12	2.34	170.00	5673.00	9830	20230209	-56.31	3300	20231024	30.15	9830	-56.31	20230209	3300	30.15	20231024	9830	-56.31	20230209	3300	30.15	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
108	20231211	140706	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4275	85	2	2.03	1385096605	322643	309.56	4180	4390	4145	5440	2935	4190	4293.05	1.16	-11667	-34509	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	634	25.15	0.75	12	2.18	170.00	5673.00	9830	20230209	-56.51	3300	20231024	29.55	9830	-56.51	20230209	3300	29.55	20231024	9830	-56.51	20230209	3300	29.55	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
109	20231211	130708	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4280	90	2	2.15	1176896030	274386	263.26	4180	4390	4145	5440	2935	4190	4289.29	1.16	-11667	-38410	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	635	25.18	0.75	12	1.85	170.00	5673.00	9830	20230209	-56.46	3300	20231024	29.70	9830	-56.46	20230209	3300	29.70	20231024	9830	-56.46	20230209	3300	29.70	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
110	20231211	120707	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4245	55	2	1.31	1051880060	245198	235.26	4180	4390	4145	5440	2935	4190	4290.03	1.16	-11667	-35501	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	629	24.97	0.75	12	1.65	170.00	5673.00	9830	20230209	-56.82	3300	20231024	28.64	9830	-56.82	20230209	3300	28.64	20231024	9830	-56.82	20230209	3300	28.64	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
111	20231211	110705	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4200	10	2	0.24	198336520	47310	45.39	4180	4240	4145	5440	2935	4190	4192.29	1.16	-11667	13	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	623	24.71	0.74	12	0.32	170.00	5673.00	9830	20230209	-57.27	3300	20231024	27.27	9830	-57.27	20230209	3300	27.27	20231024	9830	-57.27	20230209	3300	27.27	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
112	20231211	100703	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4195	5	2	0.12	111250980	26613	25.53	4180	4210	4145	5440	2935	4190	4180.23	1.16	-11667	5750	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	622	24.68	0.74	12	0.18	170.00	5673.00	9830	20230209	-57.32	3300	20231024	27.12	9830	-57.32	20230209	3300	27.12	20231024	9830	-57.32	20230209	3300	27.12	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
113	20231211	090703	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4175	-15	5	-0.36	12835045	3073	2.95	4180	4180	4145	5440	2935	4190	4175.47	1.16	-11667	-245	4263	4226	4158	4121	4053	4245	4140	74	1250	500	3010	5	1	14827550	619	24.56	0.74	12	0.02	170.00	5673.00	9830	20230209	-57.53	3300	20231024	26.52	9830	-57.53	20230209	3300	26.52	20231024	9830	-57.53	20230209	3300	26.52	20231024	4.23	N	104200	500	74 억		172646	N	N	0	N	00	N
114	20231208	160656	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4190	55	2	1.33	408073880	98278	74.54	4135	4195	4090	5370	2895	4135	4152.26	1.16	0	10482	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	621	24.65	0.74	12	0.66	170.00	5673.00	9830	20230209	-57.38	3300	20231024	26.97	9830	-57.38	20230209	3300	26.97	20231024	9830	-57.38	20230209	3300	26.97	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
115	20231208	150700	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4175	40	2	0.97	364223565	87785	66.58	4135	4195	4090	5370	2895	4135	4149.06	1.16	0	11218	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	619	24.56	0.74	12	0.59	170.00	5673.00	9830	20230209	-57.53	3300	20231024	26.52	9830	-57.53	20230209	3300	26.52	20231024	9830	-57.53	20230209	3300	26.52	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
116	20231208	140658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4180	45	2	1.09	319710660	77121	58.49	4135	4195	4090	5370	2895	4135	4145.59	1.16	0	12321	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	620	24.59	0.74	12	0.52	170.00	5673.00	9830	20230209	-57.48	3300	20231024	26.67	9830	-57.48	20230209	3300	26.67	20231024	9830	-57.48	20230209	3300	26.67	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
117	20231208	130658	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	15	2	0.36	268679550	64906	49.23	4135	4180	4090	5370	2895	4135	4139.53	1.16	0	7750	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	615	24.41	0.73	12	0.44	170.00	5673.00	9830	20230209	-57.78	3300	20231024	25.76	9830	-57.78	20230209	3300	25.76	20231024	9830	-57.78	20230209	3300	25.76	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
118	20231208	120655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	5	2	0.12	204950955	49547	37.58	4135	4180	4090	5370	2895	4135	4136.50	1.16	0	1944	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	614	24.35	0.73	12	0.33	170.00	5673.00	9830	20230209	-57.88	3300	20231024	25.45	9830	-57.88	20230209	3300	25.45	20231024	9830	-57.88	20230209	3300	25.45	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
119	20231208	110653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	15	2	0.36	146248850	35347	26.81	4135	4180	4090	5370	2895	4135	4137.53	1.16	0	-882	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	615	24.41	0.73	12	0.24	170.00	5673.00	9830	20230209	-57.78	3300	20231024	25.76	9830	-57.78	20230209	3300	25.76	20231024	9830	-57.78	20230209	3300	25.76	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
120	20231208	100701	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4135	0	3	0.00	96663985	23332	17.70	4135	4180	4115	5370	2895	4135	4143.02	1.16	0	-5005	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	613	24.32	0.73	12	0.16	170.00	5673.00	9830	20230209	-57.93	3300	20231024	25.30	9830	-57.93	20230209	3300	25.30	20231024	9830	-57.93	20230209	3300	25.30	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
121	20231208	090651	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4145	10	2	0.24	21716200	5248	3.98	4135	4160	4135	5370	2895	4135	4138.07	1.16	0	-429	4278	4206	4143	4071	4008	4175	4040	74	1235	500	2970	5	1	14827550	615	24.38	0.73	12	0.04	170.00	5673.00	9830	20230209	-57.83	3300	20231024	25.61	9830	-57.83	20230209	3300	25.61	20231024	9830	-57.83	20230209	3300	25.61	20231024	4.52	N	104200	500	74 억		172646	N	N	0	N	00	N
122	20231207	160654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4135	-30	5	-0.72	544180085	131419	12.59	4210	4215	4080	5410	2920	4165	4140.81	1.25	0	-10757	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	613	24.32	0.73	12	0.89	170.00	5673.00	9830	20230209	-57.93	3300	20231024	25.30	9830	-57.93	20230209	3300	25.30	20231024	9830	-57.93	20230209	3300	25.30	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
123	20231207	150656	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4130	-35	5	-0.84	504017475	121702	11.66	4210	4215	4080	5410	2920	4165	4141.41	1.25	0	-9504	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	612	24.29	0.73	12	0.82	170.00	5673.00	9830	20230209	-57.99	3300	20231024	25.15	9830	-57.99	20230209	3300	25.15	20231024	9830	-57.99	20230209	3300	25.15	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
124	20231207	140652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	-15	5	-0.36	412699620	99647	9.55	4210	4215	4080	5410	2920	4165	4141.62	1.25	0	-6368	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	615	24.41	0.73	12	0.67	170.00	5673.00	9830	20230209	-57.78	3300	20231024	25.76	9830	-57.78	20230209	3300	25.76	20231024	9830	-57.78	20230209	3300	25.76	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
125	20231207	130652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4140	-25	5	-0.60	358145955	86529	8.29	4210	4215	4080	5410	2920	4165	4139.03	1.25	0	-2725	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	614	24.35	0.73	12	0.58	170.00	5673.00	9830	20230209	-57.88	3300	20231024	25.45	9830	-57.88	20230209	3300	25.45	20231024	9830	-57.88	20230209	3300	25.45	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
126	20231207	120653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4150	-15	5	-0.36	336311240	81245	7.78	4210	4215	4080	5410	2920	4165	4139.47	1.25	0	-2302	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	615	24.41	0.73	12	0.55	170.00	5673.00	9830	20230209	-57.78	3300	20231024	25.76	9830	-57.78	20230209	3300	25.76	20231024	9830	-57.78	20230209	3300	25.76	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
127	20231207	110650	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4115	-50	5	-1.20	312220925	75410	7.22	4210	4215	4080	5410	2920	4165	4140.31	1.25	0	-1889	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	610	24.21	0.73	12	0.51	170.00	5673.00	9830	20230209	-58.14	3300	20231024	24.70	9830	-58.14	20230209	3300	24.70	20231024	9830	-58.14	20230209	3300	24.70	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
128	20231207	100648	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4110	-55	5	-1.32	295209970	71274	6.83	4210	4215	4080	5410	2920	4165	4141.90	1.25	0	-1287	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	609	24.18	0.72	12	0.48	170.00	5673.00	9830	20230209	-58.19	3300	20231024	24.55	9830	-58.19	20230209	3300	24.55	20231024	9830	-58.19	20230209	3300	24.55	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
129	20231207	090655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4160	-5	5	-0.12	87627095	21020	2.01	4210	4215	4145	5410	2920	4165	4168.75	1.25	0	-4445	4705	4435	4180	3910	3655	4570	4045	74	1245	500	2990	5	1	14827550	617	24.47	0.73	12	0.14	170.00	5673.00	9830	20230209	-57.68	3300	20231024	26.06	9830	-57.68	20230209	3300	26.06	20231024	9830	-57.68	20230209	3300	26.06	20231024	4.45	N	104200	500	74 억		185760	N	N	0	N	00	N
130	20231206	160645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4165	240	2	6.11	4392567740	1041371	819.01	3955	4450	3925	5100	2750	3925	4218.08	1.26	0	-2979	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	618	24.50	0.73	12	7.02	170.00	5673.00	9830	20230209	-57.63	3300	20231024	26.21	9830	-57.63	20230209	3300	26.21	20231024	9830	-57.63	20230209	3300	26.21	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
131	20231206	150654	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4160	235	2	5.99	4297110630	1018413	800.95	3955	4450	3925	5100	2750	3925	4219.42	1.26	0	-6647	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	617	24.47	0.73	12	6.87	170.00	5673.00	9830	20230209	-57.68	3300	20231024	26.06	9830	-57.68	20230209	3300	26.06	20231024	9830	-57.68	20230209	3300	26.06	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
132	20231206	140653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4130	205	2	5.22	3981658870	942688	741.40	3955	4450	3925	5100	2750	3925	4223.73	1.26	0	-24072	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	612	24.29	0.73	12	6.36	170.00	5673.00	9830	20230209	-57.99	3300	20231024	25.15	9830	-57.99	20230209	3300	25.15	20231024	9830	-57.99	20230209	3300	25.15	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
133	20231206	130646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4065	140	2	3.57	3860804765	913339	718.32	3955	4450	3925	5100	2750	3925	4227.13	1.26	0	-35838	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	603	23.91	0.72	12	6.16	170.00	5673.00	9830	20230209	-58.65	3300	20231024	23.18	9830	-58.65	20230209	3300	23.18	20231024	9830	-58.65	20230209	3300	23.18	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
134	20231206	120643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4065	140	2	3.57	3837714090	907676	713.86	3955	4450	3925	5100	2750	3925	4228.07	1.26	0	-38596	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	603	23.91	0.72	12	6.12	170.00	5673.00	9830	20230209	-58.65	3300	20231024	23.18	9830	-58.65	20230209	3300	23.18	20231024	9830	-58.65	20230209	3300	23.18	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
135	20231206	110655	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4080	155	2	3.95	3760607640	888790	699.01	3955	4450	3925	5100	2750	3925	4231.15	1.26	0	-41993	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	605	24.00	0.72	12	5.99	170.00	5673.00	9830	20230209	-58.49	3300	20231024	23.64	9830	-58.49	20230209	3300	23.64	20231024	9830	-58.49	20230209	3300	23.64	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
136	20231206	100646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4045	120	2	3.06	3593197110	847560	666.58	3955	4450	3925	5100	2750	3925	4239.46	1.26	0	-46253	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	600	23.79	0.71	12	5.72	170.00	5673.00	9830	20230209	-58.85	3300	20231024	22.58	9830	-58.85	20230209	3300	22.58	20231024	9830	-58.85	20230209	3300	22.58	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
137	20231206	090649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3960	35	2	0.89	14438425	3653	2.87	3955	3965	3925	5100	2750	3925	3952.48	1.26	0	626	4098	4011	3968	3881	3838	3990	3860	74	1175	500	2820	5	1	14827550	587	23.29	0.70	12	0.02	170.00	5673.00	9830	20230209	-59.72	3300	20231024	20.00	9830	-59.72	20230209	3300	20.00	20231024	9830	-59.72	20230209	3300	20.00	20231024	4.55	N	104200	500	74 억		187021	N	N	0	N	00	N
138	20231205	160652	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3925	0	3	0.00	504855425	126938	137.83	3950	4055	3925	5100	2750	3925	3977.43	1.45	0	-27295	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	582	23.09	0.69	12	0.86	170.00	5673.00	9830	20230209	-60.07	3300	20231024	18.94	9830	-60.07	20230209	3300	18.94	20231024	9830	-60.07	20230209	3300	18.94	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
139	20231205	150649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3940	15	2	0.38	472623970	118734	128.92	3950	4055	3925	5100	2750	3925	3980.53	1.45	0	-27055	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	584	23.18	0.69	12	0.80	170.00	5673.00	9830	20230209	-59.92	3300	20231024	19.39	9830	-59.92	20230209	3300	19.39	20231024	9830	-59.92	20230209	3300	19.39	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
140	20231205	140649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3940	15	2	0.38	417255750	104686	113.67	3950	4055	3925	5100	2750	3925	3985.78	1.45	0	-23066	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	584	23.18	0.69	12	0.71	170.00	5673.00	9830	20230209	-59.92	3300	20231024	19.39	9830	-59.92	20230209	3300	19.39	20231024	9830	-59.92	20230209	3300	19.39	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
141	20231205	130647	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3965	40	2	1.02	351743030	88086	95.64	3950	4055	3925	5100	2750	3925	3993.18	1.45	0	-23585	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	588	23.32	0.70	12	0.59	170.00	5673.00	9830	20230209	-59.66	3300	20231024	20.15	9830	-59.66	20230209	3300	20.15	20231024	9830	-59.66	20230209	3300	20.15	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
142	20231205	120643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3975	50	2	1.27	321056560	80370	87.26	3950	4055	3925	5100	2750	3925	3994.73	1.45	0	-21166	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	589	23.38	0.70	12	0.54	170.00	5673.00	9830	20230209	-59.56	3300	20231024	20.45	9830	-59.56	20230209	3300	20.45	20231024	9830	-59.56	20230209	3300	20.45	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
143	20231205	110643	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3975	50	2	1.27	307751735	77020	83.63	3950	4055	3925	5100	2750	3925	3995.74	1.45	0	-20502	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	589	23.38	0.70	12	0.52	170.00	5673.00	9830	20230209	-59.56	3300	20231024	20.45	9830	-59.56	20230209	3300	20.45	20231024	9830	-59.56	20230209	3300	20.45	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
144	20231205	100645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3990	65	2	1.66	269925775	67542	73.34	3950	4055	3925	5100	2750	3925	3996.41	1.45	0	-16148	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	592	23.47	0.70	12	0.46	170.00	5673.00	9830	20230209	-59.41	3300	20231024	20.91	9830	-59.41	20230209	3300	20.91	20231024	9830	-59.41	20230209	3300	20.91	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
145	20231205	090644	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	4020	95	2	2.42	102046625	25399	27.58	3950	4055	3950	5100	2750	3925	4017.74	1.45	0	2560	4061	3992	3921	3852	3781	4027	3887	74	1175	500	2820	5	1	14827550	596	23.65	0.71	12	0.17	170.00	5673.00	9830	20230209	-59.10	3300	20231024	21.82	9830	-59.10	20230209	3300	21.82	20231024	9830	-59.10	20230209	3300	21.82	20231024	4.56	N	104200	500	74 억		214270	N	N	0	N	00	N
146	20231204	160640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3925	25	2	0.64	358739620	91323	191.46	3875	3990	3850	5070	2730	3900	3928.25	1.30	0	21381	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	582	23.09	0.69	12	0.62	170.00	5673.00	9830	20230209	-60.07	3300	20231024	18.94	9830	-60.07	20230209	3300	18.94	20231024	9830	-60.07	20230209	3300	18.94	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
147	20231204	150644	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3940	40	2	1.03	335170515	85327	178.89	3875	3990	3850	5070	2730	3900	3928.07	1.30	0	21061	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	584	23.18	0.69	12	0.58	170.00	5673.00	9830	20230209	-59.92	3300	20231024	19.39	9830	-59.92	20230209	3300	19.39	20231024	9830	-59.92	20230209	3300	19.39	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
148	20231204	140640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3945	45	2	1.15	267262300	68077	142.72	3875	3990	3850	5070	2730	3900	3925.88	1.30	0	18623	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	585	23.21	0.70	12	0.46	170.00	5673.00	9830	20230209	-59.87	3300	20231024	19.55	9830	-59.87	20230209	3300	19.55	20231024	9830	-59.87	20230209	3300	19.55	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
149	20231204	130638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3950	50	2	1.28	213977035	54618	114.51	3875	3990	3850	5070	2730	3900	3917.70	1.30	0	12711	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	586	23.24	0.70	12	0.37	170.00	5673.00	9830	20230209	-59.82	3300	20231024	19.70	9830	-59.82	20230209	3300	19.70	20231024	9830	-59.82	20230209	3300	19.70	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
150	20231204	120639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3930	30	2	0.77	166527910	42617	89.35	3875	3950	3850	5070	2730	3900	3907.55	1.30	0	12120	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	583	23.12	0.69	12	0.29	170.00	5673.00	9830	20230209	-60.02	3300	20231024	19.09	9830	-60.02	20230209	3300	19.09	20231024	9830	-60.02	20230209	3300	19.09	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
151	20231204	110641	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	0	3	0.00	100332450	25773	54.03	3875	3925	3850	5070	2730	3900	3892.93	1.30	0	-426	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	578	22.94	0.69	12	0.17	170.00	5673.00	9830	20230209	-60.33	3300	20231024	18.18	9830	-60.33	20230209	3300	18.18	20231024	9830	-60.33	20230209	3300	18.18	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
152	20231204	100640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3915	15	2	0.38	67736820	17421	36.52	3875	3925	3850	5070	2730	3900	3888.23	1.30	0	-5395	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	580	23.03	0.69	12	0.12	170.00	5673.00	9830	20230209	-60.17	3300	20231024	18.64	9830	-60.17	20230209	3300	18.64	20231024	9830	-60.17	20230209	3300	18.64	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
153	20231204	090639	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3895	-5	5	-0.13	24869990	6409	13.44	3875	3895	3855	5070	2730	3900	3880.48	1.30	0	-3566	3960	3930	3885	3855	3810	3945	3870	74	1170	500	2800	5	1	14827550	578	22.91	0.69	12	0.04	170.00	5673.00	9830	20230209	-60.38	3300	20231024	18.03	9830	-60.38	20230209	3300	18.03	20231024	9830	-60.38	20230209	3300	18.03	20231024	4.61	N	104200	500	74 억		192940	N	N	0	N	00	N
154	20231201	160640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	10	2	0.26	182651260	47006	104.56	3890	3915	3840	5050	2725	3890	3885.70	1.29	0	1819	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	578	22.94	0.69	12	0.32	170.00	5673.00	9830	20230209	-60.33	3300	20231024	18.18	9830	-60.33	20230209	3300	18.18	20231024	9830	-60.33	20230209	3300	18.18	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
155	20231201	150638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3905	15	2	0.39	164733365	42391	94.29	3890	3915	3840	5050	2725	3890	3886.05	1.29	0	2143	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	579	22.97	0.69	12	0.29	170.00	5673.00	9830	20230209	-60.27	3300	20231024	18.33	9830	-60.27	20230209	3300	18.33	20231024	9830	-60.27	20230209	3300	18.33	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
156	20231201	140638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3880	-10	5	-0.26	120046240	30921	68.78	3890	3905	3840	5050	2725	3890	3882.35	1.29	0	3560	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	575	22.82	0.68	12	0.21	170.00	5673.00	9830	20230209	-60.53	3300	20231024	17.58	9830	-60.53	20230209	3300	17.58	20231024	9830	-60.53	20230209	3300	17.58	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
157	20231201	130638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3885	-5	5	-0.13	112544105	28990	64.48	3890	3905	3840	5050	2725	3890	3882.17	1.29	0	3568	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	576	22.85	0.68	12	0.20	170.00	5673.00	9830	20230209	-60.48	3300	20231024	17.73	9830	-60.48	20230209	3300	17.73	20231024	9830	-60.48	20230209	3300	17.73	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
158	20231201	120644	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3895	5	2	0.13	84137795	21689	48.24	3890	3905	3840	5050	2725	3890	3879.28	1.29	0	3399	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	578	22.91	0.69	12	0.15	170.00	5673.00	9830	20230209	-60.38	3300	20231024	18.03	9830	-60.38	20230209	3300	18.03	20231024	9830	-60.38	20230209	3300	18.03	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
159	20231201	110640	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3900	10	2	0.26	81336355	20970	46.64	3890	3900	3840	5050	2725	3890	3878.70	1.29	0	3498	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	578	22.94	0.69	12	0.14	170.00	5673.00	9830	20230209	-60.33	3300	20231024	18.18	9830	-60.33	20230209	3300	18.18	20231024	9830	-60.33	20230209	3300	18.18	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
160	20231201	100645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3890	0	3	0.00	59182995	15275	33.98	3890	3900	3840	5050	2725	3890	3874.50	1.29	0	1830	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	577	22.88	0.69	12	0.10	170.00	5673.00	9830	20230209	-60.43	3300	20231024	17.88	9830	-60.43	20230209	3300	17.88	20231024	9830	-60.43	20230209	3300	17.88	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N
161	20231201	090637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3845	-45	5	-1.16	16063570	4158	9.25	3890	3890	3840	5050	2725	3890	3863.29	1.29	0	1888	3953	3921	3863	3831	3773	3937	3847	74	1160	500	2800	5	1	14827550	570	22.62	0.68	12	0.03	170.00	5673.00	9830	20230209	-60.89	3300	20231024	16.52	9830	-60.89	20230209	3300	16.52	20231024	9830	-60.89	20230209	3300	16.52	20231024	4.51	N	104200	500	74 억		191134	N	N	0	N	00	N