KissMeData/047080/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	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
3	20231229	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
4	20231229	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
5	20231229	130536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
6	20231229	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
7	20231229	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
8	20231229	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
9	20231229	090519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.71	11934	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		673223	N	N	0	N	00	N
10	20231228	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	269670325	95468	53.01	2765	2860	2765	3620	1950	2785	2824.72	2.66	0	11271	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.38	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
11	20231228	150519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2835	50	2	1.80	234789775	83133	46.16	2765	2860	2765	3620	1950	2785	2824.27	2.66	0	11478	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	704	34.57	3.66	12	0.33	82.00	774.00	3800	20230215	-25.39	2000	20230726	41.75	3800	-25.39	20230215	2000	41.75	20230726	3800	-25.39	20230215	2000	41.75	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
12	20231228	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2835	50	2	1.80	214196000	75862	42.12	2765	2860	2765	3620	1950	2785	2823.50	2.66	0	11225	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	704	34.57	3.66	12	0.31	82.00	774.00	3800	20230215	-25.39	2000	20230726	41.75	3800	-25.39	20230215	2000	41.75	20230726	3800	-25.39	20230215	2000	41.75	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
13	20231228	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2825	40	2	1.44	194340265	68856	38.23	2765	2860	2765	3620	1950	2785	2822.42	2.66	0	10839	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	701	34.45	3.65	12	0.28	82.00	774.00	3800	20230215	-25.66	2000	20230726	41.25	3800	-25.66	20230215	2000	41.25	20230726	3800	-25.66	20230215	2000	41.25	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
14	20231228	120516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	60	2	2.15	188671120	66854	37.12	2765	2860	2765	3620	1950	2785	2822.14	2.66	0	10284	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	706	34.70	3.68	12	0.27	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
15	20231228	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	55	2	1.97	161045865	57129	31.72	2765	2850	2765	3620	1950	2785	2818.99	2.66	0	10118	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	705	34.63	3.67	12	0.23	82.00	774.00	3800	20230215	-25.26	2000	20230726	42.00	3800	-25.26	20230215	2000	42.00	20230726	3800	-25.26	20230215	2000	42.00	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
16	20231228	100513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2835	50	2	1.80	107098230	38093	21.15	2765	2845	2765	3620	1950	2785	2811.49	2.66	0	8354	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	704	34.57	3.66	12	0.15	82.00	774.00	3800	20230215	-25.39	2000	20230726	41.75	3800	-25.39	20230215	2000	41.75	20230726	3800	-25.39	20230215	2000	41.75	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
17	20231228	090513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	5	2	0.18	14051675	5037	2.80	2765	2830	2765	3620	1950	2785	2789.69	2.66	0	-2097	2958	2871	2783	2696	2608	2915	2740	124	835	500	1940	5	1	24822362	693	34.02	3.60	12	0.02	82.00	774.00	3800	20230215	-26.58	2000	20230726	39.50	3800	-26.58	20230215	2000	39.50	20230726	3800	-26.58	20230215	2000	39.50	20230726	1.23	N	047080	500	124 억		661289	N	N	0	N	00	N
18	20231227	160510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	-15	5	-0.54	499957970	179856	211.57	2775	2870	2695	3640	1960	2800	2779.77	2.63	0	7822	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	691	33.96	3.60	12	0.72	82.00	774.00	3800	20230215	-26.71	2000	20230726	39.25	3800	-26.71	20230215	2000	39.25	20230726	3800	-26.71	20230215	2000	39.25	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
19	20231227	150517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	0	3	0.00	469660970	168979	198.77	2775	2870	2695	3640	1960	2800	2779.40	2.63	0	14238	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	695	34.15	3.62	12	0.68	82.00	774.00	3800	20230215	-26.32	2000	20230726	40.00	3800	-26.32	20230215	2000	40.00	20230726	3800	-26.32	20230215	2000	40.00	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
20	20231227	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2740	-60	5	-2.14	412435680	148189	174.32	2775	2870	2695	3640	1960	2800	2783.17	2.63	0	14709	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	680	33.41	3.54	12	0.60	82.00	774.00	3800	20230215	-27.89	2000	20230726	37.00	3800	-27.89	20230215	2000	37.00	20230726	3800	-27.89	20230215	2000	37.00	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
21	20231227	130511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2755	-45	5	-1.61	311466790	111048	130.63	2775	2870	2735	3640	1960	2800	2804.79	2.63	0	12299	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	684	33.60	3.56	12	0.45	82.00	774.00	3800	20230215	-27.50	2000	20230726	37.75	3800	-27.50	20230215	2000	37.75	20230726	3800	-27.50	20230215	2000	37.75	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
22	20231227	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2745	-55	5	-1.96	295308460	105156	123.70	2775	2870	2745	3640	1960	2800	2808.29	2.63	0	11420	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	681	33.48	3.55	12	0.42	82.00	774.00	3800	20230215	-27.76	2000	20230726	37.25	3800	-27.76	20230215	2000	37.25	20230726	3800	-27.76	20230215	2000	37.25	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
23	20231227	110514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2790	-10	5	-0.36	230298640	81663	96.06	2775	2870	2765	3640	1960	2800	2820.11	2.63	0	1407	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	693	34.02	3.60	12	0.33	82.00	774.00	3800	20230215	-26.58	2000	20230726	39.50	3800	-26.58	20230215	2000	39.50	20230726	3800	-26.58	20230215	2000	39.50	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
24	20231227	100515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2840	40	2	1.43	203455845	72053	84.76	2775	2870	2765	3640	1960	2800	2823.70	2.63	0	-2111	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	705	34.63	3.67	12	0.29	82.00	774.00	3800	20230215	-25.26	2000	20230726	42.00	3800	-25.26	20230215	2000	42.00	20230726	3800	-25.26	20230215	2000	42.00	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
25	20231227	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2825	25	2	0.89	15011645	5368	6.31	2775	2825	2775	3640	1960	2800	2796.51	2.63	0	-2418	2920	2860	2780	2720	2640	2820	2680	124	840	500	1960	5	1	24822362	701	34.45	3.65	12	0.02	82.00	774.00	3800	20230215	-25.66	2000	20230726	41.25	3800	-25.66	20230215	2000	41.25	20230726	3800	-25.66	20230215	2000	41.25	20230726	1.21	N	047080	500	124 억		652523	N	N	0	N	00	N
26	20231226	160516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	-55	5	-1.93	234863925	84951	44.83	2840	2840	2700	3710	2000	2855	2764.30	2.65	0	-12422	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	695	34.15	3.62	12	0.34	82.00	774.00	3800	20230215	-26.32	2000	20230726	40.00	3800	-26.32	20230215	2000	40.00	20230726	3800	-26.32	20230215	2000	40.00	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
27	20231226	150513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	-70	5	-2.45	214471500	77638	40.97	2840	2840	2700	3710	2000	2855	2762.46	2.65	0	-9693	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	691	33.96	3.60	12	0.31	82.00	774.00	3800	20230215	-26.71	2000	20230726	39.25	3800	-26.71	20230215	2000	39.25	20230726	3800	-26.71	20230215	2000	39.25	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
28	20231226	140514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	-80	5	-2.80	181467450	65744	34.69	2840	2840	2700	3710	2000	2855	2760.21	2.65	0	-4853	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	689	33.84	3.59	12	0.26	82.00	774.00	3800	20230215	-26.97	2000	20230726	38.75	3800	-26.97	20230215	2000	38.75	20230726	3800	-26.97	20230215	2000	38.75	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
29	20231226	130515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2775	-80	5	-2.80	177663975	64371	33.97	2840	2840	2700	3710	2000	2855	2760.00	2.65	0	-4021	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	689	33.84	3.59	12	0.26	82.00	774.00	3800	20230215	-26.97	2000	20230726	38.75	3800	-26.97	20230215	2000	38.75	20230726	3800	-26.97	20230215	2000	38.75	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
30	20231226	120514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2780	-75	5	-2.63	162935610	59078	31.17	2840	2840	2700	3710	2000	2855	2757.97	2.65	0	-4088	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	690	33.90	3.59	12	0.24	82.00	774.00	3800	20230215	-26.84	2000	20230726	39.00	3800	-26.84	20230215	2000	39.00	20230726	3800	-26.84	20230215	2000	39.00	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
31	20231226	110517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2760	-95	5	-3.33	147316195	53450	28.20	2840	2840	2700	3710	2000	2855	2756.15	2.65	0	-2480	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	685	33.66	3.57	12	0.22	82.00	774.00	3800	20230215	-27.37	2000	20230726	38.00	3800	-27.37	20230215	2000	38.00	20230726	3800	-27.37	20230215	2000	38.00	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
32	20231226	100514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2740	-115	5	-4.03	124843335	45295	23.90	2840	2840	2700	3710	2000	2855	2756.23	2.65	0	-1892	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	680	33.41	3.54	12	0.18	82.00	774.00	3800	20230215	-27.89	2000	20230726	37.00	3800	-27.89	20230215	2000	37.00	20230726	3800	-27.89	20230215	2000	37.00	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
33	20231226	090515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2785	-70	5	-2.45	13949395	4959	2.62	2840	2840	2780	3710	2000	2855	2812.95	2.65	0	-1730	2948	2901	2838	2791	2728	2870	2760	124	855	500	1990	5	1	24822362	691	33.96	3.60	12	0.02	82.00	774.00	3800	20230215	-26.71	2000	20230726	39.25	3800	-26.71	20230215	2000	39.25	20230726	3800	-26.71	20230215	2000	39.25	20230726	1.23	N	047080	500	124 억		657442	N	N	0	N	00	N
34	20231222	160508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2855	-30	5	-1.04	531052000	188519	73.35	2865	2885	2775	3750	2020	2885	2816.18	2.88	0	-64214	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	709	34.82	3.69	12	0.76	82.00	774.00	3800	20230215	-24.87	2000	20230726	42.75	3800	-24.87	20230215	2000	42.75	20230726	3800	-24.87	20230215	2000	42.75	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
35	20231222	150507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	-85	5	-2.95	359429170	128111	49.84	2865	2885	2775	3750	2020	2885	2805.61	2.88	0	-21615	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	695	34.15	3.62	12	0.52	82.00	774.00	3800	20230215	-26.32	2000	20230726	40.00	3800	-26.32	20230215	2000	40.00	20230726	3800	-26.32	20230215	2000	40.00	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
36	20231222	140503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2805	-80	5	-2.77	334143790	119055	46.32	2865	2885	2775	3750	2020	2885	2806.63	2.88	0	-16611	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	696	34.21	3.62	12	0.48	82.00	774.00	3800	20230215	-26.18	2000	20230726	40.25	3800	-26.18	20230215	2000	40.25	20230726	3800	-26.18	20230215	2000	40.25	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
37	20231222	130504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2820	-65	5	-2.25	293607700	104585	40.69	2865	2885	2775	3750	2020	2885	2807.36	2.88	0	-16541	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	700	34.39	3.64	12	0.42	82.00	774.00	3800	20230215	-25.79	2000	20230726	41.00	3800	-25.79	20230215	2000	41.00	20230726	3800	-25.79	20230215	2000	41.00	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
38	20231222	120504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2815	-70	5	-2.43	286304500	101990	39.68	2865	2885	2775	3750	2020	2885	2807.18	2.88	0	-16272	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	699	34.33	3.64	12	0.41	82.00	774.00	3800	20230215	-25.92	2000	20230726	40.75	3800	-25.92	20230215	2000	40.75	20230726	3800	-25.92	20230215	2000	40.75	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
39	20231222	110506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2800	-85	5	-2.95	194823270	69259	26.95	2865	2885	2775	3750	2020	2885	2812.97	2.88	0	-19710	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	695	34.15	3.62	12	0.28	82.00	774.00	3800	20230215	-26.32	2000	20230726	40.00	3800	-26.32	20230215	2000	40.00	20230726	3800	-26.32	20230215	2000	40.00	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
40	20231222	100504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2795	-90	5	-3.12	122148085	43375	16.88	2865	2885	2775	3750	2020	2885	2816.09	2.88	0	-24279	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	694	34.09	3.61	12	0.17	82.00	774.00	3800	20230215	-26.45	2000	20230726	39.75	3800	-26.45	20230215	2000	39.75	20230726	3800	-26.45	20230215	2000	39.75	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
41	20231222	090504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	-20	5	-0.69	14275355	5000	1.95	2865	2875	2840	3750	2020	2885	2855.07	2.88	0	-2800	3071	2977	2901	2807	2731	2940	2770	124	865	500	2010	5	1	24822362	711	34.94	3.70	12	0.02	82.00	774.00	3800	20230215	-24.61	2000	20230726	43.25	3800	-24.61	20230215	2000	43.25	20230726	3800	-24.61	20230215	2000	43.25	20230726	1.35	N	047080	500	124 억		714767	N	N	0	N	00	N
42	20231221	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	-105	5	-3.51	741898545	256601	18.18	2960	2995	2825	3885	2095	2990	2890.65	2.92	0	-22657	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	716	35.18	3.73	12	1.03	82.00	774.00	3800	20230215	-24.08	2000	20230726	44.25	3800	-24.08	20230215	2000	44.25	20230726	3800	-24.08	20230215	2000	44.25	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
43	20231221	150503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2865	-125	5	-4.18	716466880	247757	17.55	2960	2995	2825	3885	2095	2990	2891.19	2.92	0	-21746	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	711	34.94	3.70	12	1.00	82.00	774.00	3800	20230215	-24.61	2000	20230726	43.25	3800	-24.61	20230215	2000	43.25	20230726	3800	-24.61	20230215	2000	43.25	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
44	20231221	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2895	-95	5	-3.18	654922725	226327	16.03	2960	2995	2825	3885	2095	2990	2893.03	2.92	0	-16664	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	719	35.30	3.74	12	0.91	82.00	774.00	3800	20230215	-23.82	2000	20230726	44.75	3800	-23.82	20230215	2000	44.75	20230726	3800	-23.82	20230215	2000	44.75	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
45	20231221	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2905	-85	5	-2.84	584546815	201859	14.30	2960	2995	2825	3885	2095	2990	2895.08	2.92	0	-8410	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	721	35.43	3.75	12	0.81	82.00	774.00	3800	20230215	-23.55	2000	20230726	45.25	3800	-23.55	20230215	2000	45.25	20230726	3800	-23.55	20230215	2000	45.25	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
46	20231221	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2895	-95	5	-3.18	557787645	192620	13.64	2960	2995	2825	3885	2095	2990	2895.02	2.92	0	-5338	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	719	35.30	3.74	12	0.78	82.00	774.00	3800	20230215	-23.82	2000	20230726	44.75	3800	-23.82	20230215	2000	44.75	20230726	3800	-23.82	20230215	2000	44.75	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
47	20231221	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	-105	5	-3.51	534531530	184583	13.07	2960	2995	2825	3885	2095	2990	2895.08	2.92	0	-4444	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	716	35.18	3.73	12	0.74	82.00	774.00	3800	20230215	-24.08	2000	20230726	44.25	3800	-24.08	20230215	2000	44.25	20230726	3800	-24.08	20230215	2000	44.25	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
48	20231221	100502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2890	-100	5	-3.34	318075405	109339	7.74	2960	2995	2860	3885	2095	2990	2907.90	2.92	0	-5455	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	717	35.24	3.73	12	0.44	82.00	774.00	3800	20230215	-23.95	2000	20230726	44.50	3800	-23.95	20230215	2000	44.50	20230726	3800	-23.95	20230215	2000	44.50	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
49	20231221	090503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2940	-50	5	-1.67	68775950	23484	1.66	2960	2960	2860	3885	2095	2990	2924.23	2.92	0	-5865	3316	3152	2851	2687	2386	3235	2770	124	895	500	2090	5	1	24822362	730	35.85	3.80	12	0.09	82.00	774.00	3800	20230215	-22.63	2000	20230726	47.00	3800	-22.63	20230215	2000	47.00	20230726	3800	-22.63	20230215	2000	47.00	20230726	1.37	N	047080	500	124 억		725496	N	N	0	N	00	N
50	20231220	160503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2990	340	2	12.83	4040738400	1406558	1261.59	2650	3015	2550	3445	1855	2650	2872.73	2.39	0	151890	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	742	36.46	3.86	12	5.67	82.00	774.00	3800	20230215	-21.32	2000	20230726	49.50	3800	-21.32	20230215	2000	49.50	20230726	3800	-21.32	20230215	2000	49.50	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
51	20231220	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2945	295	2	11.13	3626826775	1267830	1137.16	2650	2975	2550	3445	1855	2650	2860.66	2.39	0	138792	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	731	35.91	3.80	12	5.11	82.00	774.00	3800	20230215	-22.50	2000	20230726	47.25	3800	-22.50	20230215	2000	47.25	20230726	3800	-22.50	20230215	2000	47.25	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
52	20231220	140536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2885	235	2	8.87	3423425065	1198133	1074.65	2650	2975	2550	3445	1855	2650	2857.30	2.39	0	113320	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	716	35.18	3.73	12	4.83	82.00	774.00	3800	20230215	-24.08	2000	20230726	44.25	3800	-24.08	20230215	2000	44.25	20230726	3800	-24.08	20230215	2000	44.25	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
53	20231220	130532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2890	240	2	9.06	3279368145	1148202	1029.86	2650	2975	2550	3445	1855	2650	2856.09	2.39	0	105605	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	717	35.24	3.73	12	4.63	82.00	774.00	3800	20230215	-23.95	2000	20230726	44.50	3800	-23.95	20230215	2000	44.50	20230726	3800	-23.95	20230215	2000	44.50	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
54	20231220	120501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2930	280	2	10.57	3046756155	1068136	958.05	2650	2975	2550	3445	1855	2650	2852.40	2.39	0	85059	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	727	35.73	3.79	12	4.30	82.00	774.00	3800	20230215	-22.89	2000	20230726	46.50	3800	-22.89	20230215	2000	46.50	20230726	3800	-22.89	20230215	2000	46.50	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
55	20231220	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2845	195	2	7.36	2322585535	819664	735.18	2650	2970	2550	3445	1855	2650	2833.58	2.39	0	17366	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	706	34.70	3.68	12	3.30	82.00	774.00	3800	20230215	-25.13	2000	20230726	42.25	3800	-25.13	20230215	2000	42.25	20230726	3800	-25.13	20230215	2000	42.25	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
56	20231220	100503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-45	5	-1.70	91849200	35442	31.79	2650	2680	2550	3445	1855	2650	2591.54	2.39	0	-6354	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	647	31.77	3.37	12	0.14	82.00	774.00	3800	20230215	-31.45	2000	20230726	30.25	3800	-31.45	20230215	2000	30.25	20230726	3800	-31.45	20230215	2000	30.25	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
57	20231220	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	-15	5	-0.57	5564495	2107	1.89	2650	2680	2625	3445	1855	2650	2640.96	2.39	0	-984	2773	2711	2613	2551	2453	2742	2582	124	795	500	1850	5	1	24822362	654	32.13	3.40	12	0.01	82.00	774.00	3800	20230215	-30.66	2000	20230726	31.75	3800	-30.66	20230215	2000	31.75	20230726	3800	-30.66	20230215	2000	31.75	20230726	1.41	N	047080	500	124 억		594214	N	N	0	N	00	N
58	20231219	160502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	105	2	4.13	290307815	111491	177.64	2520	2675	2515	3305	1785	2545	2603.86	2.28	0	27828	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	658	32.32	3.42	12	0.45	82.00	774.00	3800	20230215	-30.26	2000	20230726	32.50	3800	-30.26	20230215	2000	32.50	20230726	3800	-30.26	20230215	2000	32.50	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
59	20231219	150503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2610	65	2	2.55	283751045	109007	173.69	2520	2675	2515	3305	1785	2545	2603.05	2.28	0	28108	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	648	31.83	3.37	12	0.44	82.00	774.00	3800	20230215	-31.32	2000	20230726	30.50	3800	-31.32	20230215	2000	30.50	20230726	3800	-31.32	20230215	2000	30.50	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
60	20231219	140502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	85	2	3.34	263988400	101431	161.61	2520	2675	2515	3305	1785	2545	2602.64	2.28	0	25199	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	653	32.07	3.40	12	0.41	82.00	774.00	3800	20230215	-30.79	2000	20230726	31.50	3800	-30.79	20230215	2000	31.50	20230726	3800	-30.79	20230215	2000	31.50	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
61	20231219	130504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	90	2	3.54	246133620	94636	150.79	2520	2675	2515	3305	1785	2545	2600.85	2.28	0	21851	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	654	32.13	3.40	12	0.38	82.00	774.00	3800	20230215	-30.66	2000	20230726	31.75	3800	-30.66	20230215	2000	31.75	20230726	3800	-30.66	20230215	2000	31.75	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
62	20231219	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	95	2	3.73	229774110	88411	140.87	2520	2675	2515	3305	1785	2545	2598.93	2.28	0	20160	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	655	32.20	3.41	12	0.36	82.00	774.00	3800	20230215	-30.53	2000	20230726	32.00	3800	-30.53	20230215	2000	32.00	20230726	3800	-30.53	20230215	2000	32.00	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
63	20231219	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	105	2	4.13	179195335	69288	110.40	2520	2650	2515	3305	1785	2545	2586.24	2.28	0	19582	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	658	32.32	3.42	12	0.28	82.00	774.00	3800	20230215	-30.26	2000	20230726	32.50	3800	-30.26	20230215	2000	32.50	20230726	3800	-30.26	20230215	2000	32.50	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
64	20231219	100501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	45	2	1.77	115279390	44900	71.54	2520	2605	2515	3305	1785	2545	2567.47	2.28	0	9696	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	643	31.59	3.35	12	0.18	82.00	774.00	3800	20230215	-31.84	2000	20230726	29.50	3800	-31.84	20230215	2000	29.50	20230726	3800	-31.84	20230215	2000	29.50	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
65	20231219	090502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	-20	5	-0.79	143905	57	0.09	2520	2525	2520	3305	1785	2545	2524.65	2.28	0	0	2628	2586	2513	2471	2398	2607	2492	124	760	500	1780	5	1	24822362	627	30.79	3.26	12	0.00	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.46	N	047080	500	124 억		565442	N	N	0	N	00	N
66	20231218	160501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	55	2	2.21	156648700	62621	84.67	2490	2555	2440	3235	1745	2490	2501.53	2.26	0	3722	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	632	31.04	3.29	12	0.25	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
67	20231218	150501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	25	2	1.00	148740330	59505	80.45	2490	2555	2440	3235	1745	2490	2499.63	2.26	0	3545	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	624	30.67	3.25	12	0.24	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
68	20231218	140459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	30	2	1.20	137215870	54929	74.27	2490	2555	2440	3235	1745	2490	2498.06	2.26	0	2590	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	626	30.73	3.26	12	0.22	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
69	20231218	130501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	20	2	0.80	136856015	54786	74.07	2490	2555	2440	3235	1745	2490	2498.01	2.26	0	2580	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	623	30.61	3.24	12	0.22	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
70	20231218	120456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	40	2	1.61	111425165	44698	60.43	2490	2555	2440	3235	1745	2490	2492.84	2.26	0	2944	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	628	30.85	3.27	12	0.18	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
71	20231218	110500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-5	5	-0.20	43383585	17652	23.87	2490	2490	2440	3235	1745	2490	2457.71	2.26	0	2101	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	617	30.30	3.21	12	0.07	82.00	774.00	3800	20230215	-34.61	2000	20230726	24.25	3800	-34.61	20230215	2000	24.25	20230726	3800	-34.61	20230215	2000	24.25	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
72	20231218	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2450	-40	5	-1.61	35501060	14469	19.56	2490	2490	2440	3235	1745	2490	2453.59	2.26	0	2179	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	608	29.88	3.17	12	0.06	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
73	20231218	090455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2465	-25	5	-1.00	119130	48	0.06	2490	2490	2460	3235	1745	2490	2481.88	2.26	0	-13	2556	2522	2496	2462	2436	2510	2450	124	745	500	1740	5	1	24822362	612	30.06	3.18	12	0.00	82.00	774.00	3800	20230215	-35.13	2000	20230726	23.25	3800	-35.13	20230215	2000	23.25	20230726	3800	-35.13	20230215	2000	23.25	20230726	1.46	N	047080	500	124 억		560954	N	N	0	N	00	N
74	20231215	160457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-40	5	-1.58	183944855	73956	149.81	2530	2530	2470	3285	1775	2530	2487.22	2.27	0	-3505	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	618	30.37	3.22	12	0.30	82.00	774.00	3800	20230215	-34.47	2000	20230726	24.50	3800	-34.47	20230215	2000	24.50	20230726	3800	-34.47	20230215	2000	24.50	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
75	20231215	150500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	-50	5	-1.98	153433905	61700	124.99	2530	2530	2470	3285	1775	2530	2486.77	2.27	0	-1490	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	616	30.24	3.20	12	0.25	82.00	774.00	3800	20230215	-34.74	2000	20230726	24.00	3800	-34.74	20230215	2000	24.00	20230726	3800	-34.74	20230215	2000	24.00	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
76	20231215	140459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	-50	5	-1.98	128276565	51549	104.42	2530	2530	2470	3285	1775	2530	2488.44	2.27	0	-498	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	616	30.24	3.20	12	0.21	82.00	774.00	3800	20230215	-34.74	2000	20230726	24.00	3800	-34.74	20230215	2000	24.00	20230726	3800	-34.74	20230215	2000	24.00	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
77	20231215	130456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-35	5	-1.38	122597580	49264	99.80	2530	2530	2470	3285	1775	2530	2488.58	2.27	0	272	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	619	30.43	3.22	12	0.20	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
78	20231215	120457	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2475	-55	5	-2.17	109860335	44129	89.39	2530	2530	2470	3285	1775	2530	2489.53	2.27	0	338	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	614	30.18	3.20	12	0.18	82.00	774.00	3800	20230215	-34.87	2000	20230726	23.75	3800	-34.87	20230215	2000	23.75	20230726	3800	-34.87	20230215	2000	23.75	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
79	20231215	110454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-40	5	-1.58	95175540	38212	77.41	2530	2530	2470	3285	1775	2530	2490.72	2.27	0	-237	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	618	30.37	3.22	12	0.15	82.00	774.00	3800	20230215	-34.47	2000	20230726	24.50	3800	-34.47	20230215	2000	24.50	20230726	3800	-34.47	20230215	2000	24.50	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
80	20231215	100459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	-15	5	-0.59	64089380	25711	52.08	2530	2530	2470	3285	1775	2530	2492.68	2.27	0	-1424	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	624	30.67	3.25	12	0.10	82.00	774.00	3800	20230215	-33.82	2000	20230726	25.75	3800	-33.82	20230215	2000	25.75	20230726	3800	-33.82	20230215	2000	25.75	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
81	20231215	090458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-35	5	-1.38	2710360	1083	2.19	2530	2530	2490	3285	1775	2530	2502.64	2.27	0	-1045	2640	2585	2535	2480	2430	2560	2455	124	755	500	1770	5	1	24822362	619	30.43	3.22	12	0.00	82.00	774.00	3800	20230215	-34.34	2000	20230726	24.75	3800	-34.34	20230215	2000	24.75	20230726	3800	-34.34	20230215	2000	24.75	20230726	1.47	N	047080	500	124 억		562401	N	N	0	N	00	N
82	20231214	160454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	-20	5	-0.78	124396070	49356	86.19	2565	2590	2485	3315	1785	2550	2520.38	2.32	0	-14063	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	628	30.85	3.27	12	0.20	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
83	20231214	150511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-50	5	-1.96	98471650	39019	68.14	2565	2590	2500	3315	1785	2550	2523.68	2.32	0	-10633	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	621	30.49	3.23	12	0.16	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
84	20231214	140505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-40	5	-1.57	78756810	31149	54.40	2565	2590	2510	3315	1785	2550	2528.39	2.32	0	-9273	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	623	30.61	3.24	12	0.13	82.00	774.00	3800	20230215	-33.95	2000	20230726	25.50	3800	-33.95	20230215	2000	25.50	20230726	3800	-33.95	20230215	2000	25.50	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
85	20231214	130507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	-30	5	-1.18	54942720	21683	37.86	2565	2590	2515	3315	1785	2550	2533.91	2.32	0	-9210	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	626	30.73	3.26	12	0.09	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
86	20231214	120517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	-30	5	-1.18	42598465	16786	29.31	2565	2590	2520	3315	1785	2550	2537.74	2.32	0	-8486	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	626	30.73	3.26	12	0.07	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
87	20231214	110456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	-20	5	-0.78	22897115	8991	15.70	2565	2590	2525	3315	1785	2550	2546.67	2.32	0	-6459	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	628	30.85	3.27	12	0.04	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
88	20231214	100451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-5	5	-0.20	10953905	4284	7.48	2565	2590	2525	3315	1785	2550	2556.93	2.32	0	-3341	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	632	31.04	3.29	12	0.02	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
89	20231214	090435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-5	5	-0.20	3208125	1251	2.18	2565	2565	2545	3315	1785	2550	2564.45	2.32	0	-1180	2660	2605	2555	2500	2450	2580	2475	124	765	500	1780	5	1	24822362	632	31.04	3.29	12	0.01	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.43	N	047080	500	124 억		575003	N	N	0	N	00	N
90	20231213	160454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-30	5	-1.16	145533905	57264	80.77	2580	2610	2505	3350	1810	2580	2541.45	2.40	0	-23468	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	633	31.10	3.29	12	0.23	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
91	20231213	150505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	-60	5	-2.33	134268635	52824	74.50	2580	2610	2510	3350	1810	2580	2541.81	2.40	0	-21278	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	626	30.73	3.26	12	0.21	82.00	774.00	3800	20230215	-33.68	2000	20230726	26.00	3800	-33.68	20230215	2000	26.00	20230726	3800	-33.68	20230215	2000	26.00	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
92	20231213	140505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	-45	5	-1.74	114116855	44820	63.22	2580	2610	2520	3350	1810	2580	2546.11	2.40	0	-16537	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	629	30.91	3.28	12	0.18	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
93	20231213	130503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	-50	5	-1.94	108777875	42708	60.24	2580	2610	2520	3350	1810	2580	2547.01	2.40	0	-16329	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	628	30.85	3.27	12	0.17	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
94	20231213	120502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	-50	5	-1.94	91155515	35728	50.39	2580	2610	2525	3350	1810	2580	2551.37	2.40	0	-17226	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	628	30.85	3.27	12	0.14	82.00	774.00	3800	20230215	-33.42	2000	20230726	26.50	3800	-33.42	20230215	2000	26.50	20230726	3800	-33.42	20230215	2000	26.50	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
95	20231213	110504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-35	5	-1.36	85707280	33579	47.36	2580	2610	2525	3350	1810	2580	2552.41	2.40	0	-16330	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	632	31.04	3.29	12	0.14	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
96	20231213	100508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-35	5	-1.36	53981045	21147	29.83	2580	2610	2525	3350	1810	2580	2552.66	2.40	0	-13082	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	632	31.04	3.29	12	0.09	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
97	20231213	090459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	-55	5	-2.13	12867210	4995	7.05	2580	2580	2525	3350	1810	2580	2576.02	2.40	0	-4839	2643	2611	2553	2521	2463	2627	2537	124	770	500	1800	5	1	24822362	627	30.79	3.26	12	0.02	82.00	774.00	3800	20230215	-33.55	2000	20230726	26.25	3800	-33.55	20230215	2000	26.25	20230726	3800	-33.55	20230215	2000	26.25	20230726	1.42	N	047080	500	124 억		596903	N	N	0	N	00	N
98	20231212	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	179047055	70862	85.49	2555	2585	2495	3350	1810	2580	2526.70	2.44	0	-10036	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	640	31.46	3.33	12	0.29	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
99	20231212	150448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-80	5	-3.10	153613905	60827	73.38	2555	2575	2495	3350	1810	2580	2525.42	2.44	0	-9003	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	621	30.49	3.23	12	0.25	82.00	774.00	3800	20230215	-34.21	2000	20230726	25.00	3800	-34.21	20230215	2000	25.00	20230726	3800	-34.21	20230215	2000	25.00	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
100	20231212	140430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	-45	5	-1.74	61268505	24107	29.08	2555	2575	2525	3350	1810	2580	2541.52	2.44	0	-4915	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	629	30.91	3.28	12	0.10	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
101	20231212	130426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-40	5	-1.55	56518590	22237	26.83	2555	2575	2525	3350	1810	2580	2541.65	2.44	0	-4908	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	630	30.98	3.28	12	0.09	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
102	20231212	120425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	-45	5	-1.74	50161375	19731	23.80	2555	2575	2525	3350	1810	2580	2542.26	2.44	0	-5216	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	629	30.91	3.28	12	0.08	82.00	774.00	3800	20230215	-33.29	2000	20230726	26.75	3800	-33.29	20230215	2000	26.75	20230726	3800	-33.29	20230215	2000	26.75	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
103	20231212	110430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-30	5	-1.16	38187755	15012	18.11	2555	2575	2525	3350	1810	2580	2543.82	2.44	0	-5125	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	633	31.10	3.29	12	0.06	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
104	20231212	100447	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-35	5	-1.36	27190705	10685	12.89	2555	2575	2525	3350	1810	2580	2544.75	2.44	0	-4367	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	632	31.04	3.29	12	0.04	82.00	774.00	3800	20230215	-33.03	2000	20230726	27.25	3800	-33.03	20230215	2000	27.25	20230726	3800	-33.03	20230215	2000	27.25	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
105	20231212	090444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-30	5	-1.16	6337605	2481	2.99	2555	2575	2550	3350	1810	2580	2554.46	2.44	0	-1967	2733	2656	2573	2496	2413	2615	2455	124	770	500	1800	5	1	24822362	633	31.10	3.29	12	0.01	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.45	N	047080	500	124 억		605405	N	N	0	N	00	N
106	20231211	160446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-50	5	-1.90	213715735	82585	68.70	2640	2650	2490	3415	1845	2630	2587.85	2.36	-21731	-3471	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	640	31.46	3.33	12	0.33	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
107	20231211	150444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-65	5	-2.47	202598075	78272	65.11	2640	2650	2490	3415	1845	2630	2588.39	2.36	-21731	-2168	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	637	31.28	3.31	12	0.32	82.00	774.00	3800	20230215	-32.50	2000	20230726	28.25	3800	-32.50	20230215	2000	28.25	20230726	3800	-32.50	20230215	2000	28.25	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
108	20231211	140445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-80	5	-3.04	170275010	65690	54.65	2640	2650	2490	3415	1845	2630	2592.10	2.36	-21731	1575	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	633	31.10	3.29	12	0.26	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
109	20231211	130446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2555	-75	5	-2.85	149860480	57703	48.00	2640	2650	2490	3415	1845	2630	2597.10	2.36	-21731	5262	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	634	31.16	3.30	12	0.23	82.00	774.00	3800	20230215	-32.76	2000	20230726	27.75	3800	-32.76	20230215	2000	27.75	20230726	3800	-32.76	20230215	2000	27.75	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
110	20231211	120445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-70	5	-2.66	126235170	48473	40.32	2640	2650	2490	3415	1845	2630	2604.24	2.36	-21731	5200	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	635	31.22	3.31	12	0.20	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
111	20231211	110443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-30	5	-1.14	86989060	33217	27.63	2640	2650	2490	3415	1845	2630	2618.81	2.36	-21731	3890	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	645	31.71	3.36	12	0.13	82.00	774.00	3800	20230215	-31.58	2000	20230726	30.00	3800	-31.58	20230215	2000	30.00	20230726	3800	-31.58	20230215	2000	30.00	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
112	20231211	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	0	3	0.00	70578790	26888	22.37	2640	2650	2490	3415	1845	2630	2624.92	2.36	-21731	3990	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	653	32.07	3.40	12	0.11	82.00	774.00	3800	20230215	-30.79	2000	20230726	31.50	3800	-30.79	20230215	2000	31.50	20230726	3800	-30.79	20230215	2000	31.50	20230726	1.46	N	047080	500	124 억		584771	N	N	0	N	00	N
113	20231211	090441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-140	5	-5.32	31291360	11871	9.88	2640	2650	2490	3415	1845	2630	2635.95	2.36	-21731	4	2736	2682	2616	2562	2496	2710	2590	124	785	500	1840	5	1	24822362	618	30.37	3.22	12	0.05	82.00	774.00	3800	20230215	-34.47	2000	20230726	24.50	3800	-34.47	20230215	2000	24.50	20230726	3800	-34.47	20230215	2000	24.50	20230726	1.46	N	047080	500	124 억		584771	Y	N	0	N	00	N
114	20231208	160439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	60	2	2.33	312347720	119192	218.07	2570	2670	2550	3340	1800	2570	2620.54	2.36	0	20488	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	653	32.07	3.40	12	0.48	82.00	774.00	3800	20230215	-30.79	2000	20230726	31.50	3800	-30.79	20230215	2000	31.50	20230726	3800	-30.79	20230215	2000	31.50	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
115	20231208	150441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	75	2	2.92	284661150	108710	198.89	2570	2670	2550	3340	1800	2570	2618.54	2.36	0	19068	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	657	32.26	3.42	12	0.44	82.00	774.00	3800	20230215	-30.39	2000	20230726	32.25	3800	-30.39	20230215	2000	32.25	20230726	3800	-30.39	20230215	2000	32.25	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
116	20231208	140440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	75	2	2.92	247276200	94566	173.01	2570	2670	2550	3340	1800	2570	2614.85	2.36	0	16423	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	657	32.26	3.42	12	0.38	82.00	774.00	3800	20230215	-30.39	2000	20230726	32.25	3800	-30.39	20230215	2000	32.25	20230726	3800	-30.39	20230215	2000	32.25	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
117	20231208	130439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	75	2	2.92	202241155	77514	141.82	2570	2670	2550	3340	1800	2570	2609.09	2.36	0	14359	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	657	32.26	3.42	12	0.31	82.00	774.00	3800	20230215	-30.39	2000	20230726	32.25	3800	-30.39	20230215	2000	32.25	20230726	3800	-30.39	20230215	2000	32.25	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
118	20231208	120435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	50	2	1.95	120644220	46647	85.34	2570	2620	2550	3340	1800	2570	2586.32	2.36	0	9514	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	650	31.95	3.39	12	0.19	82.00	774.00	3800	20230215	-31.05	2000	20230726	31.00	3800	-31.05	20230215	2000	31.00	20230726	3800	-31.05	20230215	2000	31.00	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
119	20231208	110435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	10	2	0.39	78410260	30422	55.66	2570	2620	2550	3340	1800	2570	2577.42	2.36	0	5140	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	640	31.46	3.33	12	0.12	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
120	20231208	100442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	10	2	0.39	33806430	13155	24.07	2570	2620	2550	3340	1800	2570	2569.85	2.36	0	-2470	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	640	31.46	3.33	12	0.05	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
121	20231208	090435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	30	2	1.17	2614180	1017	1.86	2570	2620	2565	3340	1800	2570	2570.48	2.36	0	-149	2650	2610	2575	2535	2500	2592	2517	124	770	500	1790	5	1	24822362	645	31.71	3.36	12	0.00	82.00	774.00	3800	20230215	-31.58	2000	20230726	30.00	3800	-31.58	20230215	2000	30.00	20230726	3800	-31.58	20230215	2000	30.00	20230726	1.44	N	047080	500	124 억		584771	N	N	0	N	00	N
122	20231207	160435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-35	5	-1.34	140256965	54658	52.29	2605	2615	2540	3385	1825	2605	2566.06	2.42	0	-16449	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	638	31.34	3.32	12	0.22	82.00	774.00	3800	20230215	-32.37	2000	20230726	28.50	3800	-32.37	20230215	2000	28.50	20230726	3800	-32.37	20230215	2000	28.50	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
123	20231207	150437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-55	5	-2.11	130512150	50850	48.64	2605	2615	2540	3385	1825	2605	2566.61	2.42	0	-16499	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	633	31.10	3.29	12	0.20	82.00	774.00	3800	20230215	-32.89	2000	20230726	27.50	3800	-32.89	20230215	2000	27.50	20230726	3800	-32.89	20230215	2000	27.50	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
124	20231207	140435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-40	5	-1.54	96246870	37432	35.81	2605	2615	2540	3385	1825	2605	2571.25	2.42	0	-15052	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	637	31.28	3.31	12	0.15	82.00	774.00	3800	20230215	-32.50	2000	20230726	28.25	3800	-32.50	20230215	2000	28.25	20230726	3800	-32.50	20230215	2000	28.25	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
125	20231207	130436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-25	5	-0.96	88704125	34495	33.00	2605	2615	2540	3385	1825	2605	2571.51	2.42	0	-14587	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	640	31.46	3.33	12	0.14	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
126	20231207	120436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-45	5	-1.73	76145430	29613	28.33	2605	2615	2540	3385	1825	2605	2571.35	2.42	0	-11098	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	635	31.22	3.31	12	0.12	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
127	20231207	110433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-65	5	-2.50	72903550	28340	27.11	2605	2615	2540	3385	1825	2605	2572.46	2.42	0	-10887	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	630	30.98	3.28	12	0.11	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
128	20231207	100433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-30	5	-1.15	41483305	16034	15.34	2605	2615	2550	3385	1825	2605	2587.21	2.42	0	-5688	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	639	31.40	3.33	12	0.06	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
129	20231207	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-30	5	-1.15	5177540	2001	1.91	2605	2615	2565	3385	1825	2605	2587.48	2.42	0	-1335	2685	2645	2600	2560	2515	2622	2537	124	780	500	1820	5	1	24822362	639	31.40	3.33	12	0.01	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.41	N	047080	500	124 억		600628	N	N	0	N	00	N
130	20231206	160429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-40	5	-1.51	267847935	103760	80.37	2640	2640	2555	3435	1855	2645	2581.42	2.46	0	-14288	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	647	31.77	3.37	12	0.42	82.00	774.00	3800	20230215	-31.45	2000	20230726	30.25	3800	-31.45	20230215	2000	30.25	20230726	3800	-31.45	20230215	2000	30.25	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
131	20231206	150437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-85	5	-3.21	246088520	95358	73.86	2640	2640	2555	3435	1855	2645	2580.68	2.46	0	-11225	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	635	31.22	3.31	12	0.38	82.00	774.00	3800	20230215	-32.63	2000	20230726	28.00	3800	-32.63	20230215	2000	28.00	20230726	3800	-32.63	20230215	2000	28.00	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
132	20231206	140436	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-60	5	-2.27	179128555	69324	53.69	2640	2640	2555	3435	1855	2645	2583.93	2.46	0	-14576	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	642	31.52	3.34	12	0.28	82.00	774.00	3800	20230215	-31.97	2000	20230726	29.25	3800	-31.97	20230215	2000	29.25	20230726	3800	-31.97	20230215	2000	29.25	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
133	20231206	130432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-75	5	-2.84	173354090	67088	51.96	2640	2640	2555	3435	1855	2645	2583.98	2.46	0	-14716	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	638	31.34	3.32	12	0.27	82.00	774.00	3800	20230215	-32.37	2000	20230726	28.50	3800	-32.37	20230215	2000	28.50	20230726	3800	-32.37	20230215	2000	28.50	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
134	20231206	120430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-45	5	-1.70	141141240	54589	42.28	2640	2640	2555	3435	1855	2645	2585.53	2.46	0	-14401	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	645	31.71	3.36	12	0.22	82.00	774.00	3800	20230215	-31.58	2000	20230726	30.00	3800	-31.58	20230215	2000	30.00	20230726	3800	-31.58	20230215	2000	30.00	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
135	20231206	110437	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-65	5	-2.46	134356725	51972	40.25	2640	2640	2555	3435	1855	2645	2585.18	2.46	0	-14928	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	640	31.46	3.33	12	0.21	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
136	20231206	100433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-65	5	-2.46	86050795	33234	25.74	2640	2640	2570	3435	1855	2645	2589.24	2.46	0	-14656	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	640	31.46	3.33	12	0.13	82.00	774.00	3800	20230215	-32.11	2000	20230726	29.00	3800	-32.11	20230215	2000	29.00	20230726	3800	-32.11	20230215	2000	29.00	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
137	20231206	090434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-70	5	-2.65	8566790	3299	2.56	2640	2640	2575	3435	1855	2645	2596.78	2.46	0	-2940	2731	2687	2626	2582	2521	2657	2552	124	790	500	1850	5	1	24822362	639	31.40	3.33	12	0.01	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.49	N	047080	500	124 억		609539	N	N	0	N	00	N
138	20231205	160435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	-25	5	-0.94	333989840	128352	16.84	2670	2670	2565	3470	1870	2670	2602.00	2.55	0	-27881	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	657	32.26	3.42	12	0.52	82.00	774.00	3800	20230215	-30.39	2000	20230726	32.25	3800	-30.39	20230215	2000	32.25	20230726	3800	-30.39	20230215	2000	32.25	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
139	20231205	150433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-95	5	-3.56	314203115	120758	15.85	2670	2670	2565	3470	1870	2670	2601.90	2.55	0	-26538	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	639	31.40	3.33	12	0.49	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
140	20231205	140433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-95	5	-3.56	270228785	103668	13.60	2670	2670	2575	3470	1870	2670	2606.64	2.55	0	-24163	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	639	31.40	3.33	12	0.42	82.00	774.00	3800	20230215	-32.24	2000	20230726	28.75	3800	-32.24	20230215	2000	28.75	20230726	3800	-32.24	20230215	2000	28.75	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
141	20231205	130434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-70	5	-2.62	227702695	87248	11.45	2670	2670	2580	3470	1870	2670	2609.80	2.55	0	-14142	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	645	31.71	3.36	12	0.35	82.00	774.00	3800	20230215	-31.58	2000	20230726	30.00	3800	-31.58	20230215	2000	30.00	20230726	3800	-31.58	20230215	2000	30.00	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
142	20231205	120431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-65	5	-2.43	214450000	82154	10.78	2670	2670	2580	3470	1870	2670	2610.30	2.55	0	-11622	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	647	31.77	3.37	12	0.33	82.00	774.00	3800	20230215	-31.45	2000	20230726	30.25	3800	-31.45	20230215	2000	30.25	20230726	3800	-31.45	20230215	2000	30.25	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
143	20231205	110430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	-50	5	-1.87	188330135	72155	9.47	2670	2670	2580	3470	1870	2670	2610.04	2.55	0	-10947	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	650	31.95	3.39	12	0.29	82.00	774.00	3800	20230215	-31.05	2000	20230726	31.00	3800	-31.05	20230215	2000	31.00	20230726	3800	-31.05	20230215	2000	31.00	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
144	20231205	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-40	5	-1.50	156630760	60057	7.88	2670	2670	2580	3470	1870	2670	2607.98	2.55	0	-9501	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	653	32.07	3.40	12	0.24	82.00	774.00	3800	20230215	-30.79	2000	20230726	31.50	3800	-30.79	20230215	2000	31.50	20230726	3800	-30.79	20230215	2000	31.50	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
145	20231205	090430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-85	5	-3.18	35018850	13300	1.75	2670	2670	2580	3470	1870	2670	2632.85	2.55	0	-1063	2916	2792	2596	2472	2276	2855	2535	124	800	500	1860	5	1	24822362	642	31.52	3.34	12	0.05	82.00	774.00	3800	20230215	-31.97	2000	20230726	29.25	3800	-31.97	20230215	2000	29.25	20230726	3800	-31.97	20230215	2000	29.25	20230726	1.49	N	047080	500	124 억		634006	N	N	0	N	00	N
146	20231204	160430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	260	2	10.79	1978129010	753198	1897.46	2445	2720	2400	3130	1690	2410	2625.88	2.20	0	111027	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	663	32.56	3.45	12	3.03	82.00	774.00	3800	20230215	-29.74	2000	20230726	33.50	3800	-29.74	20230215	2000	33.50	20230726	3800	-29.74	20230215	2000	33.50	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
147	20231204	150431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	210	2	8.71	1751279460	667323	1681.13	2445	2720	2400	3130	1690	2410	2624.34	2.20	0	87743	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	650	31.95	3.39	12	2.69	82.00	774.00	3800	20230215	-31.05	2000	20230726	31.00	3800	-31.05	20230215	2000	31.00	20230726	3800	-31.05	20230215	2000	31.00	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
148	20231204	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	260	2	10.79	1354109255	516933	1302.26	2445	2720	2400	3130	1690	2410	2619.51	2.20	0	39442	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	663	32.56	3.45	12	2.08	82.00	774.00	3800	20230215	-29.74	2000	20230726	33.50	3800	-29.74	20230215	2000	33.50	20230726	3800	-29.74	20230215	2000	33.50	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
149	20231204	130428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	130	2	5.39	219489740	87793	221.17	2445	2560	2400	3130	1690	2410	2500.08	2.20	0	28347	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	630	30.98	3.28	12	0.35	82.00	774.00	3800	20230215	-33.16	2000	20230726	27.00	3800	-33.16	20230215	2000	27.00	20230726	3800	-33.16	20230215	2000	27.00	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
150	20231204	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2555	145	2	6.02	171438340	68855	173.46	2445	2560	2400	3130	1690	2410	2489.85	2.20	0	22263	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	634	31.16	3.30	12	0.28	82.00	774.00	3800	20230215	-32.76	2000	20230726	27.75	3800	-32.76	20230215	2000	27.75	20230726	3800	-32.76	20230215	2000	27.75	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
151	20231204	110430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2460	50	2	2.07	56737110	23318	58.74	2445	2485	2400	3130	1690	2410	2433.19	2.20	0	-2207	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	611	30.00	3.18	12	0.09	82.00	774.00	3800	20230215	-35.26	2000	20230726	23.00	3800	-35.26	20230215	2000	23.00	20230726	3800	-35.26	20230215	2000	23.00	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
152	20231204	100429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2430	20	2	0.83	30559270	12658	31.89	2445	2450	2400	3130	1690	2410	2414.23	2.20	0	-3031	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	603	29.63	3.14	12	0.05	82.00	774.00	3800	20230215	-36.05	2000	20230726	21.50	3800	-36.05	20230215	2000	21.50	20230726	3800	-36.05	20230215	2000	21.50	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
153	20231204	090428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2420	10	2	0.41	7905325	3255	8.20	2445	2445	2415	3130	1690	2410	2428.67	2.20	0	-2304	2506	2457	2421	2372	2336	2440	2355	124	720	500	1680	5	1	24822362	601	29.51	3.13	12	0.01	82.00	774.00	3800	20230215	-36.32	2000	20230726	21.00	3800	-36.32	20230215	2000	21.00	20230726	3800	-36.32	20230215	2000	21.00	20230726	1.55	N	047080	500	124 억		546124	N	N	0	N	00	N
154	20231201	160428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2410	-50	5	-2.03	96134645	39695	55.92	2460	2470	2385	3195	1725	2460	2421.83	2.19	0	1362	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	598	29.39	3.11	12	0.16	82.00	774.00	3800	20230215	-36.58	2000	20230726	20.50	3800	-36.58	20230215	2000	20.50	20230726	3800	-36.58	20230215	2000	20.50	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
155	20231201	150428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2420	-40	5	-1.63	72311990	29784	41.96	2460	2470	2400	3195	1725	2460	2427.88	2.19	0	1700	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	601	29.51	3.13	12	0.12	82.00	774.00	3800	20230215	-36.32	2000	20230726	21.00	3800	-36.32	20230215	2000	21.00	20230726	3800	-36.32	20230215	2000	21.00	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
156	20231201	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2440	-20	5	-0.81	40500015	16605	23.39	2460	2470	2420	3195	1725	2460	2439.03	2.19	0	1243	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	606	29.76	3.15	12	0.07	82.00	774.00	3800	20230215	-35.79	2000	20230726	22.00	3800	-35.79	20230215	2000	22.00	20230726	3800	-35.79	20230215	2000	22.00	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
157	20231201	130427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2435	-25	5	-1.02	28139305	11512	16.22	2460	2470	2425	3195	1725	2460	2444.35	2.19	0	1984	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	604	29.70	3.15	12	0.05	82.00	774.00	3800	20230215	-35.92	2000	20230726	21.75	3800	-35.92	20230215	2000	21.75	20230726	3800	-35.92	20230215	2000	21.75	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
158	20231201	120431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2435	-25	5	-1.02	27129310	11098	15.63	2460	2470	2425	3195	1725	2460	2444.52	2.19	0	2392	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	604	29.70	3.15	12	0.04	82.00	774.00	3800	20230215	-35.92	2000	20230726	21.75	3800	-35.92	20230215	2000	21.75	20230726	3800	-35.92	20230215	2000	21.75	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
159	20231201	110429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2435	-25	5	-1.02	25367160	10376	14.62	2460	2470	2425	3195	1725	2460	2444.79	2.19	0	2518	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	604	29.70	3.15	12	0.04	82.00	774.00	3800	20230215	-35.92	2000	20230726	21.75	3800	-35.92	20230215	2000	21.75	20230726	3800	-35.92	20230215	2000	21.75	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
160	20231201	100431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2450	-10	5	-0.41	16147970	6600	9.30	2460	2460	2430	3195	1725	2460	2446.66	2.19	0	1861	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	608	29.88	3.17	12	0.03	82.00	774.00	3800	20230215	-35.53	2000	20230726	22.50	3800	-35.53	20230215	2000	22.50	20230726	3800	-35.53	20230215	2000	22.50	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N
161	20231201	090427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2455	-5	5	-0.20	2653040	1079	1.52	2460	2460	2455	3195	1725	2460	2458.80	2.19	0	427	2523	2491	2438	2406	2353	2465	2380	124	735	500	1720	5	1	24822362	609	29.94	3.17	12	0.00	82.00	774.00	3800	20230215	-35.39	2000	20230726	22.75	3800	-35.39	20230215	2000	22.75	20230726	3800	-35.39	20230215	2000	22.75	20230726	1.49	N	047080	500	124 억		544762	N	N	0	N	00	N