KissMeData/417180/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	161401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
3	20231229	151349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
4	20231229	141347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
5	20231229	131348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
6	20231229	121352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
7	20231229	111248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
8	20231229	101302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
9	20231229	091301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	466981090	144362	124.26	3175	3270	3175	4120	2220	3170	3234.62	0.48	28873	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.87	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		79301	N	N	0	N	00	N
10	20231228	161248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	461335245	142624	122.76	3175	3270	3175	4120	2220	3170	3234.62	0.30	0	28877	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.86	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
11	20231228	151258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	85	2	2.68	420797785	130147	112.02	3175	3270	3175	4120	2220	3170	3233.25	0.30	0	26756	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	540	-11.92	3.01	12	0.78	-273.00	1083.00	12800	20230117	-74.57	2715	20231031	19.89	12800	-74.57	20230117	2715	19.89	20231031	12800	-74.57	20230117	2715	19.89	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
12	20231228	141252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	75	2	2.37	341210300	105580	90.88	3175	3270	3175	4120	2220	3170	3231.77	0.30	0	21505	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	538	-11.89	3.00	12	0.64	-273.00	1083.00	12800	20230117	-74.65	2715	20231031	19.52	12800	-74.65	20230117	2715	19.52	20231031	12800	-74.65	20230117	2715	19.52	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
13	20231228	131302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	80	2	2.52	312038470	96582	83.13	3175	3270	3175	4120	2220	3170	3230.81	0.30	0	21340	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	539	-11.90	3.00	12	0.58	-273.00	1083.00	12800	20230117	-74.61	2715	20231031	19.71	12800	-74.61	20230117	2715	19.71	20231031	12800	-74.61	20230117	2715	19.71	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
14	20231228	121250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	75	2	2.37	284415620	88075	75.81	3175	3270	3175	4120	2220	3170	3229.24	0.30	0	21250	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	538	-11.89	3.00	12	0.53	-273.00	1083.00	12800	20230117	-74.65	2715	20231031	19.52	12800	-74.65	20230117	2715	19.52	20231031	12800	-74.65	20230117	2715	19.52	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
15	20231228	111255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3205	35	2	1.10	259180000	80252	69.08	3175	3270	3175	4120	2220	3170	3229.58	0.30	0	18934	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	532	-11.74	2.96	12	0.48	-273.00	1083.00	12800	20230117	-74.96	2715	20231031	18.05	12800	-74.96	20230117	2715	18.05	20231031	12800	-74.96	20230117	2715	18.05	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
16	20231228	101249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3215	45	2	1.42	224282535	69425	59.76	3175	3270	3175	4120	2220	3170	3230.57	0.30	0	18404	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	533	-11.78	2.97	12	0.42	-273.00	1083.00	12800	20230117	-74.88	2715	20231031	18.42	12800	-74.88	20230117	2715	18.42	20231031	12800	-74.88	20230117	2715	18.42	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
17	20231228	091308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3225	55	2	1.74	86083265	26816	23.08	3175	3250	3175	4120	2220	3170	3210.15	0.30	0	6830	3260	3215	3165	3120	3070	3237	3142	17	950	100	2020	5	1	16585796	535	-11.81	2.98	12	0.16	-273.00	1083.00	12800	20230117	-74.80	2715	20231031	18.78	12800	-74.80	20230117	2715	18.78	20231031	12800	-74.80	20230117	2715	18.78	20231031	4.21	N	417180	100	16 억		50428	N	N	0	N	00	N
18	20231227	161234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3170	10	2	0.32	366240665	115780	65.22	3155	3210	3115	4105	2215	3160	3163.24	0.06	0	40984	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	526	-11.61	2.93	12	0.70	-273.00	1083.00	12800	20230117	-75.23	2715	20231031	16.76	12800	-75.23	20230117	2715	16.76	20231031	12800	-75.23	20230117	2715	16.76	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
19	20231227	151253	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3175	15	2	0.47	353072660	111629	62.88	3155	3210	3115	4105	2215	3160	3162.91	0.06	0	39216	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	527	-11.63	2.93	12	0.67	-273.00	1083.00	12800	20230117	-75.20	2715	20231031	16.94	12800	-75.20	20230117	2715	16.94	20231031	12800	-75.20	20230117	2715	16.94	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
20	20231227	141246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3190	30	2	0.95	312580860	98829	55.67	3155	3210	3115	4105	2215	3160	3162.85	0.06	0	35640	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	529	-11.68	2.95	12	0.60	-273.00	1083.00	12800	20230117	-75.08	2715	20231031	17.50	12800	-75.08	20230117	2715	17.50	20231031	12800	-75.08	20230117	2715	17.50	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
21	20231227	131238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	35	2	1.11	287944665	91099	51.32	3155	3210	3115	4105	2215	3160	3160.79	0.06	0	33753	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	530	-11.70	2.95	12	0.55	-273.00	1083.00	12800	20230117	-75.04	2715	20231031	17.68	12800	-75.04	20230117	2715	17.68	20231031	12800	-75.04	20230117	2715	17.68	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
22	20231227	121238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	20	2	0.63	257054075	81448	45.88	3155	3205	3115	4105	2215	3160	3156.05	0.06	0	32419	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	527	-11.65	2.94	12	0.49	-273.00	1083.00	12800	20230117	-75.16	2715	20231031	17.13	12800	-75.16	20230117	2715	17.13	20231031	12800	-75.16	20230117	2715	17.13	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
23	20231227	111250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	20	2	0.63	246678380	78188	44.05	3155	3205	3115	4105	2215	3160	3154.94	0.06	0	31576	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	527	-11.65	2.94	12	0.47	-273.00	1083.00	12800	20230117	-75.16	2715	20231031	17.13	12800	-75.16	20230117	2715	17.13	20231031	12800	-75.16	20230117	2715	17.13	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
24	20231227	101248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3140	-20	5	-0.63	199428725	63267	35.64	3155	3205	3115	4105	2215	3160	3152.17	0.06	0	21156	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	521	-11.50	2.90	12	0.38	-273.00	1083.00	12800	20230117	-75.47	2715	20231031	15.65	12800	-75.47	20230117	2715	15.65	20231031	12800	-75.47	20230117	2715	15.65	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
25	20231227	091251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3195	35	2	1.11	56384385	17735	9.99	3155	3205	3155	4105	2215	3160	3179.31	0.06	0	8153	3376	3267	3211	3102	3046	3240	3075	17	945	100	2020	5	1	16585796	530	-11.70	2.95	12	0.11	-273.00	1083.00	12800	20230117	-75.04	2715	20231031	17.68	12800	-75.04	20230117	2715	17.68	20231031	12800	-75.04	20230117	2715	17.68	20231031	4.15	N	417180	100	16 억		9443	N	N	0	N	00	N
26	20231226	161249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3160	-140	5	-4.24	544234190	169034	97.93	3305	3320	3155	4290	2310	3300	3219.84	0.08	0	-4226	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	524	-11.58	2.92	12	1.02	-273.00	1083.00	12800	20230117	-75.31	2715	20231031	16.39	12800	-75.31	20230117	2715	16.39	20231031	12800	-75.31	20230117	2715	16.39	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
27	20231226	151248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3180	-120	5	-3.64	462098580	143082	82.89	3305	3320	3175	4290	2310	3300	3229.61	0.08	0	-6027	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	527	-11.65	2.94	12	0.86	-273.00	1083.00	12800	20230117	-75.16	2715	20231031	17.13	12800	-75.16	20230117	2715	17.13	20231031	12800	-75.16	20230117	2715	17.13	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
28	20231226	141251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-65	5	-1.97	372713365	115230	66.76	3305	3320	3195	4290	2310	3300	3234.52	0.08	0	-4068	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	537	-11.85	2.99	12	0.69	-273.00	1083.00	12800	20230117	-74.73	2715	20231031	19.15	12800	-74.73	20230117	2715	19.15	20231031	12800	-74.73	20230117	2715	19.15	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
29	20231226	131249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-70	5	-2.12	349436165	108005	62.57	3305	3320	3195	4290	2310	3300	3235.37	0.08	0	-3397	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	536	-11.83	2.98	12	0.65	-273.00	1083.00	12800	20230117	-74.77	2715	20231031	18.97	12800	-74.77	20230117	2715	18.97	20231031	12800	-74.77	20230117	2715	18.97	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
30	20231226	121248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3215	-85	5	-2.58	279292255	86137	49.90	3305	3320	3200	4290	2310	3300	3242.42	0.08	0	-2382	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	533	-11.78	2.97	12	0.52	-273.00	1083.00	12800	20230117	-74.88	2715	20231031	18.42	12800	-74.88	20230117	2715	18.42	20231031	12800	-74.88	20230117	2715	18.42	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
31	20231226	111254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	-100	5	-3.03	213453870	65660	38.04	3305	3320	3200	4290	2310	3300	3250.90	0.08	0	-1970	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	531	-11.72	2.95	12	0.40	-273.00	1083.00	12800	20230117	-75.00	2715	20231031	17.86	12800	-75.00	20230117	2715	17.86	20231031	12800	-75.00	20230117	2715	17.86	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
32	20231226	101246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-35	5	-1.06	90652655	27643	16.01	3305	3320	3260	4290	2310	3300	3279.41	0.08	0	-282	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	542	-11.96	3.01	12	0.17	-273.00	1083.00	12800	20230117	-74.49	2715	20231031	20.26	12800	-74.49	20230117	2715	20.26	20231031	12800	-74.49	20230117	2715	20.26	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
33	20231226	091248	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	15	2	0.45	15447615	4678	2.71	3305	3320	3285	4290	2310	3300	3302.18	0.08	0	-611	3383	3341	3298	3256	3213	3320	3235	17	990	100	2110	5	1	16585796	550	-12.14	3.06	12	0.03	-273.00	1083.00	12800	20230117	-74.10	2715	20231031	22.10	12800	-74.10	20230117	2715	22.10	20231031	12800	-74.10	20230117	2715	22.10	20231031	3.86	N	417180	100	16 억		13681	N	N	0	N	00	N
34	20231222	161229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-20	5	-0.60	568457995	172501	36.80	3330	3340	3255	4315	2325	3320	3295.37	0.08	0	393	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	547	-12.09	3.05	12	1.04	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	12800	-74.22	20230117	2715	21.55	20231031	12800	-74.22	20230117	2715	21.55	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
35	20231222	151224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-35	5	-1.05	547562810	166151	35.44	3330	3340	3255	4315	2325	3320	3295.57	0.08	0	684	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	545	-12.03	3.03	12	1.00	-273.00	1083.00	12800	20230117	-74.34	2715	20231031	20.99	12800	-74.34	20230117	2715	20.99	20231031	12800	-74.34	20230117	2715	20.99	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
36	20231222	141225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-20	5	-0.60	472686025	143381	30.58	3330	3340	3255	4315	2325	3320	3296.71	0.08	0	2202	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	547	-12.09	3.05	12	0.86	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	12800	-74.22	20230117	2715	21.55	20231031	12800	-74.22	20230117	2715	21.55	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
37	20231222	131223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-30	5	-0.90	437230580	132625	28.29	3330	3340	3255	4315	2325	3320	3296.74	0.08	0	729	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	546	-12.05	3.04	12	0.80	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	12800	-74.30	20230117	2715	21.18	20231031	12800	-74.30	20230117	2715	21.18	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
38	20231222	121224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	-25	5	-0.75	321201425	97444	20.79	3330	3340	3255	4315	2325	3320	3296.27	0.08	0	-1139	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	547	-12.07	3.04	12	0.59	-273.00	1083.00	12800	20230117	-74.26	2715	20231031	21.36	12800	-74.26	20230117	2715	21.36	20231031	12800	-74.26	20230117	2715	21.36	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
39	20231222	111222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-15	5	-0.45	298585850	90593	19.32	3330	3340	3255	4315	2325	3320	3295.90	0.08	0	-634	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	548	-12.11	3.05	12	0.55	-273.00	1083.00	12800	20230117	-74.18	2715	20231031	21.73	12800	-74.18	20230117	2715	21.73	20231031	12800	-74.18	20230117	2715	21.73	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
40	20231222	101219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-20	5	-0.60	226058520	68737	14.66	3330	3340	3255	4315	2325	3320	3288.75	0.08	0	-3125	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	547	-12.09	3.05	12	0.41	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	12800	-74.22	20230117	2715	21.55	20231031	12800	-74.22	20230117	2715	21.55	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
41	20231222	091224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-10	5	-0.30	48488160	14615	3.12	3330	3340	3275	4315	2325	3320	3317.70	0.08	0	-2044	3543	3431	3343	3231	3143	3387	3187	17	995	100	2120	5	1	16585796	549	-12.12	3.06	12	0.09	-273.00	1083.00	12800	20230117	-74.14	2715	20231031	21.92	12800	-74.14	20230117	2715	21.92	20231031	12800	-74.14	20230117	2715	21.92	20231031	3.89	N	417180	100	16 억		13288	N	N	0	N	00	N
42	20231221	161213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-35	5	-1.04	1555614655	464792	142.75	3370	3455	3255	4360	2350	3355	3346.95	0.15	0	-10140	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	551	-12.16	3.07	12	2.80	-273.00	1083.00	12800	20230117	-74.06	2715	20231031	22.28	12800	-74.06	20230117	2715	22.28	20231031	12800	-74.06	20230117	2715	22.28	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
43	20231221	151219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-10	5	-0.30	1462996270	436915	134.19	3370	3455	3255	4360	2350	3355	3348.46	0.15	0	-13243	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	555	-12.25	3.09	12	2.63	-273.00	1083.00	12800	20230117	-73.87	2715	20231031	23.20	12800	-73.87	20230117	2715	23.20	20231031	12800	-73.87	20230117	2715	23.20	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
44	20231221	141215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	-60	5	-1.79	654149205	197875	60.77	3370	3375	3255	4360	2350	3355	3305.80	0.15	0	9015	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	547	-12.07	3.04	12	1.19	-273.00	1083.00	12800	20230117	-74.26	2715	20231031	21.36	12800	-74.26	20230117	2715	21.36	20231031	12800	-74.26	20230117	2715	21.36	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
45	20231221	131212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-65	5	-1.94	590435360	178484	54.82	3370	3375	3255	4360	2350	3355	3307.99	0.15	0	6567	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	546	-12.05	3.04	12	1.08	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	12800	-74.30	20230117	2715	21.18	20231031	12800	-74.30	20230117	2715	21.18	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
46	20231221	121221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-55	5	-1.64	530305180	160236	49.21	3370	3375	3255	4360	2350	3355	3309.45	0.15	0	5841	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	547	-12.09	3.05	12	0.97	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	12800	-74.22	20230117	2715	21.55	20231031	12800	-74.22	20230117	2715	21.55	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
47	20231221	111221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-95	5	-2.83	407324600	122853	37.73	3370	3375	3255	4360	2350	3355	3315.46	0.15	0	-3684	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	541	-11.94	3.01	12	0.74	-273.00	1083.00	12800	20230117	-74.53	2715	20231031	20.07	12800	-74.53	20230117	2715	20.07	20231031	12800	-74.53	20230117	2715	20.07	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
48	20231221	101215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-10	5	-0.30	220371450	66013	20.28	3370	3375	3275	4360	2350	3355	3338.24	0.15	0	1212	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	555	-12.25	3.09	12	0.40	-273.00	1083.00	12800	20230117	-73.87	2715	20231031	23.20	12800	-73.87	20230117	2715	23.20	20231031	12800	-73.87	20230117	2715	23.20	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
49	20231221	091217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-25	5	-0.75	82137160	24761	7.61	3370	3370	3275	4360	2350	3355	3316.79	0.15	0	259	3451	3402	3361	3312	3271	3382	3292	17	1005	100	2140	5	1	16585796	552	-12.20	3.07	12	0.15	-273.00	1083.00	12800	20230117	-73.98	2715	20231031	22.65	12800	-73.98	20230117	2715	22.65	20231031	12800	-73.98	20230117	2715	22.65	20231031	3.92	N	417180	100	16 억		24459	N	N	0	N	00	N
50	20231220	161221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3355	15	2	0.45	1084280115	323020	109.20	3390	3410	3320	4340	2340	3340	3356.86	0.23	0	-12600	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	556	-12.29	3.10	12	1.95	-273.00	1083.00	12800	20230117	-73.79	2715	20231031	23.57	12800	-73.79	20230117	2715	23.57	20231031	12800	-73.79	20230117	2715	23.57	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
51	20231220	151318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	5	2	0.15	1060354910	315887	106.79	3390	3410	3320	4340	2340	3340	3356.91	0.23	0	-12143	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	555	-12.25	3.09	12	1.90	-273.00	1083.00	12800	20230117	-73.87	2715	20231031	23.20	12800	-73.87	20230117	2715	23.20	20231031	12800	-73.87	20230117	2715	23.20	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
52	20231220	141343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	30	2	0.90	952591380	283627	95.88	3390	3410	3320	4340	2340	3340	3358.80	0.23	0	-5289	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	559	-12.34	3.11	12	1.71	-273.00	1083.00	12800	20230117	-73.67	2715	20231031	24.13	12800	-73.67	20230117	2715	24.13	20231031	12800	-73.67	20230117	2715	24.13	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
53	20231220	131330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	25	2	0.75	782978530	233492	78.93	3390	3390	3320	4340	2340	3340	3353.51	0.23	0	-962	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	558	-12.33	3.11	12	1.41	-273.00	1083.00	12800	20230117	-73.71	2715	20231031	23.94	12800	-73.71	20230117	2715	23.94	20231031	12800	-73.71	20230117	2715	23.94	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
54	20231220	121213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	25	2	0.75	603160865	180023	60.86	3390	3390	3320	4340	2340	3340	3350.64	0.23	0	-1085	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	558	-12.33	3.11	12	1.09	-273.00	1083.00	12800	20230117	-73.71	2715	20231031	23.94	12800	-73.71	20230117	2715	23.94	20231031	12800	-73.71	20230117	2715	23.94	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
55	20231220	111217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	30	2	0.90	495094030	147950	50.02	3390	3390	3320	4340	2340	3340	3346.49	0.23	0	1753	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	559	-12.34	3.11	12	0.89	-273.00	1083.00	12800	20230117	-73.67	2715	20231031	24.13	12800	-73.67	20230117	2715	24.13	20231031	12800	-73.67	20230117	2715	24.13	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
56	20231220	101218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	5	2	0.15	305176960	91269	30.85	3390	3390	3320	4340	2340	3340	3343.83	0.23	0	-882	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	555	-12.25	3.09	12	0.55	-273.00	1083.00	12800	20230117	-73.87	2715	20231031	23.20	12800	-73.87	20230117	2715	23.20	20231031	12800	-73.87	20230117	2715	23.20	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
57	20231220	091215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	5	2	0.15	139098985	41450	14.01	3390	3390	3335	4340	2340	3340	3357.04	0.23	0	-4683	3453	3396	3313	3256	3173	3425	3285	17	1000	100	2130	5	1	16585796	555	-12.25	3.09	12	0.25	-273.00	1083.00	12800	20230117	-73.87	2715	20231031	23.20	12800	-73.87	20230117	2715	23.20	20231031	12800	-73.87	20230117	2715	23.20	20231031	3.88	N	417180	100	16 억		37720	N	N	0	N	00	N
58	20231219	161213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	60	2	1.83	969555185	292704	130.21	3280	3370	3230	4260	2300	3280	3312.37	0.38	0	-23871	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	554	-12.23	3.08	12	1.76	-273.00	1083.00	12800	20230117	-73.91	2715	20231031	23.02	12800	-73.91	20230117	2715	23.02	20231031	12800	-73.91	20230117	2715	23.02	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
59	20231219	151218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	35	2	1.07	925191910	279399	124.29	3280	3370	3230	4260	2300	3280	3311.40	0.38	0	-22124	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	550	-12.14	3.06	12	1.68	-273.00	1083.00	12800	20230117	-74.10	2715	20231031	22.10	12800	-74.10	20230117	2715	22.10	20231031	12800	-74.10	20230117	2715	22.10	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
60	20231219	141212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	5	2	0.15	837395500	252774	112.45	3280	3370	3230	4260	2300	3280	3312.87	0.38	0	-26376	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	545	-12.03	3.03	12	1.52	-273.00	1083.00	12800	20230117	-74.34	2715	20231031	20.99	12800	-74.34	20230117	2715	20.99	20231031	12800	-74.34	20230117	2715	20.99	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
61	20231219	131220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	35	2	1.07	737194460	222338	98.91	3280	3370	3230	4260	2300	3280	3315.70	0.38	0	-25410	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	550	-12.14	3.06	12	1.34	-273.00	1083.00	12800	20230117	-74.10	2715	20231031	22.10	12800	-74.10	20230117	2715	22.10	20231031	12800	-74.10	20230117	2715	22.10	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
62	20231219	121221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	25	2	0.76	673844925	203183	90.39	3280	3370	3230	4260	2300	3280	3316.51	0.38	0	-22639	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	548	-12.11	3.05	12	1.23	-273.00	1083.00	12800	20230117	-74.18	2715	20231031	21.73	12800	-74.18	20230117	2715	21.73	20231031	12800	-74.18	20230117	2715	21.73	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
63	20231219	111216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-10	5	-0.30	127677340	39201	17.44	3280	3295	3230	4260	2300	3280	3256.78	0.38	0	2163	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	542	-11.98	3.02	12	0.24	-273.00	1083.00	12800	20230117	-74.45	2715	20231031	20.44	12800	-74.45	20230117	2715	20.44	20231031	12800	-74.45	20230117	2715	20.44	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
64	20231219	101212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-20	5	-0.61	66993730	20574	9.15	3280	3295	3230	4260	2300	3280	3255.82	0.38	0	343	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	541	-11.94	3.01	12	0.12	-273.00	1083.00	12800	20230117	-74.53	2715	20231031	20.07	12800	-74.53	20230117	2715	20.07	20231031	12800	-74.53	20230117	2715	20.07	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
65	20231219	091211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-45	5	-1.37	14689155	4508	2.01	3280	3280	3230	4260	2300	3280	3256.63	0.38	0	-1707	3383	3331	3258	3206	3133	3357	3232	17	980	100	2090	5	1	16585796	537	-11.85	2.99	12	0.03	-273.00	1083.00	12800	20230117	-74.73	2715	20231031	19.15	12800	-74.73	20230117	2715	19.15	20231031	12800	-74.73	20230117	2715	19.15	20231031	3.84	N	417180	100	16 억		63151	N	N	0	N	00	N
66	20231218	161210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	20	2	0.61	723178730	222588	107.34	3260	3310	3185	4235	2285	3260	3248.86	0.24	0	22881	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	544	-12.01	3.03	12	1.34	-273.00	1083.00	12800	20230117	-74.38	2715	20231031	20.81	12800	-74.38	20230117	2715	20.81	20231031	12800	-74.38	20230117	2715	20.81	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
67	20231218	151213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	20	2	0.61	695358665	214105	103.25	3260	3310	3185	4235	2285	3260	3247.75	0.24	0	23625	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	544	-12.01	3.03	12	1.29	-273.00	1083.00	12800	20230117	-74.38	2715	20231031	20.81	12800	-74.38	20230117	2715	20.81	20231031	12800	-74.38	20230117	2715	20.81	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
68	20231218	141215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	30	2	0.92	648127700	199736	96.32	3260	3310	3185	4235	2285	3260	3244.92	0.24	0	25758	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	546	-12.05	3.04	12	1.20	-273.00	1083.00	12800	20230117	-74.30	2715	20231031	21.18	12800	-74.30	20230117	2715	21.18	20231031	12800	-74.30	20230117	2715	21.18	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
69	20231218	131206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	10	2	0.31	552974865	170809	82.37	3260	3285	3185	4235	2285	3260	3237.39	0.24	0	28054	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	542	-11.98	3.02	12	1.03	-273.00	1083.00	12800	20230117	-74.45	2715	20231031	20.44	12800	-74.45	20230117	2715	20.44	20231031	12800	-74.45	20230117	2715	20.44	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
70	20231218	121203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	20	2	0.61	511671415	158158	76.27	3260	3285	3185	4235	2285	3260	3235.19	0.24	0	31312	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	544	-12.01	3.03	12	0.95	-273.00	1083.00	12800	20230117	-74.38	2715	20231031	20.81	12800	-74.38	20230117	2715	20.81	20231031	12800	-74.38	20230117	2715	20.81	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
71	20231218	111204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	15	2	0.46	465009525	143904	69.39	3260	3280	3185	4235	2285	3260	3231.39	0.24	0	39622	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	543	-12.00	3.02	12	0.87	-273.00	1083.00	12800	20230117	-74.41	2715	20231031	20.63	12800	-74.41	20230117	2715	20.63	20231031	12800	-74.41	20230117	2715	20.63	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
72	20231218	101202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	10	2	0.31	338569125	105205	50.73	3260	3280	3185	4235	2285	3260	3218.18	0.24	0	46616	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	542	-11.98	3.02	12	0.63	-273.00	1083.00	12800	20230117	-74.45	2715	20231031	20.44	12800	-74.45	20230117	2715	20.44	20231031	12800	-74.45	20230117	2715	20.44	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
73	20231218	091200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-25	5	-0.77	135877360	42145	20.32	3260	3280	3190	4235	2285	3260	3224.04	0.24	0	22333	3413	3336	3298	3221	3183	3317	3202	17	975	100	2080	5	1	16585796	537	-11.85	2.99	12	0.25	-273.00	1083.00	12800	20230117	-74.73	2715	20231031	19.15	12800	-74.73	20230117	2715	19.15	20231031	12800	-74.73	20230117	2715	19.15	20231031	3.64	N	417180	100	16 억		39600	N	N	0	N	00	N
74	20231215	161204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-120	5	-3.55	675629655	205248	27.84	3335	3375	3260	4390	2370	3380	3291.74	0.30	0	-9529	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	541	-11.94	3.01	12	1.24	-273.00	1083.00	12800	20230117	-74.53	2715	20231031	20.07	12800	-74.53	20230117	2715	20.07	20231031	12800	-74.53	20230117	2715	20.07	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
75	20231215	151208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	-85	5	-2.51	617383100	187420	25.42	3335	3375	3260	4390	2370	3380	3294.08	0.30	0	-12242	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	547	-12.07	3.04	12	1.13	-273.00	1083.00	12800	20230117	-74.26	2715	20231031	21.36	12800	-74.26	20230117	2715	21.36	20231031	12800	-74.26	20230117	2715	21.36	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
76	20231215	141206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-105	5	-3.11	562148535	170575	23.14	3335	3375	3260	4390	2370	3380	3295.57	0.30	0	-10328	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	543	-12.00	3.02	12	1.03	-273.00	1083.00	12800	20230117	-74.41	2715	20231031	20.63	12800	-74.41	20230117	2715	20.63	20231031	12800	-74.41	20230117	2715	20.63	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
77	20231215	131200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-100	5	-2.96	482594345	146256	19.84	3335	3375	3260	4390	2370	3380	3299.62	0.30	0	-6517	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	544	-12.01	3.03	12	0.88	-273.00	1083.00	12800	20230117	-74.38	2715	20231031	20.81	12800	-74.38	20230117	2715	20.81	20231031	12800	-74.38	20230117	2715	20.81	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
78	20231215	121201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-80	5	-2.37	393777750	119179	16.16	3335	3375	3260	4390	2370	3380	3304.04	0.30	0	-2521	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	547	-12.09	3.05	12	0.72	-273.00	1083.00	12800	20230117	-74.22	2715	20231031	21.55	12800	-74.22	20230117	2715	21.55	20231031	12800	-74.22	20230117	2715	21.55	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
79	20231215	111154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-65	5	-1.92	308761300	93393	12.67	3335	3375	3260	4390	2370	3380	3305.99	0.30	0	207	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	550	-12.14	3.06	12	0.56	-273.00	1083.00	12800	20230117	-74.10	2715	20231031	22.10	12800	-74.10	20230117	2715	22.10	20231031	12800	-74.10	20230117	2715	22.10	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
80	20231215	101201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-50	5	-1.48	265232515	80283	10.89	3335	3375	3260	4390	2370	3380	3303.65	0.30	0	3777	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	552	-12.20	3.07	12	0.48	-273.00	1083.00	12800	20230117	-73.98	2715	20231031	22.65	12800	-73.98	20230117	2715	22.65	20231031	12800	-73.98	20230117	2715	22.65	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
81	20231215	091205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-70	5	-2.07	124793130	37904	5.14	3335	3375	3260	4390	2370	3380	3292.19	0.30	0	6716	3576	3477	3391	3292	3206	3435	3250	17	1010	100	2160	5	1	16585796	549	-12.12	3.06	12	0.23	-273.00	1083.00	12800	20230117	-74.14	2715	20231031	21.92	12800	-74.14	20230117	2715	21.92	20231031	12800	-74.14	20230117	2715	21.92	20231031	3.65	N	417180	100	16 억		50118	N	N	0	N	00	N
82	20231214	161156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-20	5	-0.59	1061436240	314040	89.82	3430	3490	3305	4420	2380	3400	3379.93	0.22	0	13650	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	561	-12.38	3.12	12	1.89	-273.00	1083.00	12800	20230117	-73.59	2715	20231031	24.49	12800	-73.59	20230117	2715	24.49	20231031	12800	-73.59	20230117	2715	24.49	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
83	20231214	151236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	-30	5	-0.88	1035386035	306303	87.61	3430	3490	3305	4420	2380	3400	3380.25	0.22	0	17339	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	559	-12.34	3.11	12	1.85	-273.00	1083.00	12800	20230117	-73.67	2715	20231031	24.13	12800	-73.67	20230117	2715	24.13	20231031	12800	-73.67	20230117	2715	24.13	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
84	20231214	141204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	-50	5	-1.47	850518875	250870	71.75	3430	3490	3335	4420	2380	3400	3390.27	0.22	0	21217	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	556	-12.27	3.09	12	1.51	-273.00	1083.00	12800	20230117	-73.83	2715	20231031	23.39	12800	-73.83	20230117	2715	23.39	20231031	12800	-73.83	20230117	2715	23.39	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
85	20231214	131233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-35	5	-1.03	743960565	219066	62.66	3430	3490	3335	4420	2380	3400	3396.05	0.22	0	20996	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	558	-12.33	3.11	12	1.32	-273.00	1083.00	12800	20230117	-73.71	2715	20231031	23.94	12800	-73.71	20230117	2715	23.94	20231031	12800	-73.71	20230117	2715	23.94	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
86	20231214	121256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	-30	5	-0.88	702949410	206849	59.16	3430	3490	3335	4420	2380	3400	3398.37	0.22	0	20020	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	559	-12.34	3.11	12	1.25	-273.00	1083.00	12800	20230117	-73.67	2715	20231031	24.13	12800	-73.67	20230117	2715	24.13	20231031	12800	-73.67	20230117	2715	24.13	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
87	20231214	111231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-20	5	-0.59	631449270	185617	53.09	3430	3490	3335	4420	2380	3400	3401.90	0.22	0	19975	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	561	-12.38	3.12	12	1.12	-273.00	1083.00	12800	20230117	-73.59	2715	20231031	24.49	12800	-73.59	20230117	2715	24.49	20231031	12800	-73.59	20230117	2715	24.49	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
88	20231214	101145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-10	5	-0.29	339419575	98951	28.30	3430	3490	3360	4420	2380	3400	3430.24	0.22	0	19820	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	562	-12.42	3.13	12	0.60	-273.00	1083.00	12800	20230117	-73.52	2715	20231031	24.86	12800	-73.52	20230117	2715	24.86	20231031	12800	-73.52	20230117	2715	24.86	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
89	20231214	091125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	60	2	1.76	105355945	30465	8.71	3430	3490	3430	4420	2380	3400	3458.68	0.22	0	10183	3820	3610	3505	3295	3190	3557	3242	17	1020	100	2170	5	1	16585796	574	-12.67	3.19	12	0.18	-273.00	1083.00	12800	20230117	-72.97	2715	20231031	27.44	12800	-72.97	20230117	2715	27.44	20231031	12800	-72.97	20230117	2715	27.44	20231031	3.67	N	417180	100	16 억		36367	N	N	0	N	00	N
90	20231213	161151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-320	5	-8.60	1202744605	346176	177.64	3690	3715	3400	4835	2605	3720	3474.44	0.38	0	-29699	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	564	-12.45	3.14	12	2.09	-273.00	1083.00	12800	20230117	-73.44	2715	20231031	25.23	12800	-73.44	20230117	2715	25.23	20231031	12800	-73.44	20230117	2715	25.23	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
91	20231213	151217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-310	5	-8.33	1149382120	330512	169.60	3690	3715	3400	4835	2605	3720	3477.58	0.38	0	-30162	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	566	-12.49	3.15	12	1.99	-273.00	1083.00	12800	20230117	-73.36	2715	20231031	25.60	12800	-73.36	20230117	2715	25.60	20231031	12800	-73.36	20230117	2715	25.60	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
92	20231213	141215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-280	5	-7.53	1010672005	289877	148.75	3690	3715	3405	4835	2605	3720	3486.55	0.38	0	-30777	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	571	-12.60	3.18	12	1.75	-273.00	1083.00	12800	20230117	-73.12	2715	20231031	26.70	12800	-73.12	20230117	2715	26.70	20231031	12800	-73.12	20230117	2715	26.70	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
93	20231213	131219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-290	5	-7.80	925138370	264971	135.97	3690	3715	3405	4835	2605	3720	3491.47	0.38	0	-31962	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	569	-12.56	3.17	12	1.60	-273.00	1083.00	12800	20230117	-73.20	2715	20231031	26.34	12800	-73.20	20230117	2715	26.34	20231031	12800	-73.20	20230117	2715	26.34	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
94	20231213	121215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-225	5	-6.05	833067990	238205	122.23	3690	3715	3405	4835	2605	3720	3497.27	0.38	0	-32316	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	580	-12.80	3.23	12	1.44	-273.00	1083.00	12800	20230117	-72.70	2715	20231031	28.73	12800	-72.70	20230117	2715	28.73	20231031	12800	-72.70	20230117	2715	28.73	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
95	20231213	111220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	-260	5	-6.99	775317020	221596	113.71	3690	3715	3405	4835	2605	3720	3498.79	0.38	0	-25743	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	574	-12.67	3.19	12	1.34	-273.00	1083.00	12800	20230117	-72.97	2715	20231031	27.44	12800	-72.97	20230117	2715	27.44	20231031	12800	-72.97	20230117	2715	27.44	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
96	20231213	101227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-310	5	-8.33	653637755	186365	95.63	3690	3715	3405	4835	2605	3720	3507.30	0.38	0	-18933	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	566	-12.49	3.15	12	1.12	-273.00	1083.00	12800	20230117	-73.36	2715	20231031	25.60	12800	-73.36	20230117	2715	25.60	20231031	12800	-73.36	20230117	2715	25.60	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
97	20231213	091212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	-150	5	-4.03	172353380	48082	24.67	3690	3715	3500	4835	2605	3720	3584.57	0.38	0	-1730	3823	3771	3688	3636	3553	3797	3662	17	1115	100	2380	5	1	16585796	592	-13.08	3.30	12	0.29	-273.00	1083.00	12800	20230117	-72.11	2715	20231031	31.49	12800	-72.11	20230117	2715	31.49	20231031	12800	-72.11	20230117	2715	31.49	20231031	3.76	N	417180	100	16 억		62855	N	N	0	N	00	N
98	20231212	161129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	25	2	0.68	710215305	193111	63.68	3705	3740	3605	4800	2590	3695	3677.60	0.45	0	-8781	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	599	-13.63	3.43	12	1.20	-273.00	1083.00	12800	20230117	-70.94	2715	20231031	37.02	12800	-70.94	20230117	2715	37.02	20231031	12800	-70.94	20230117	2715	37.02	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
99	20231212	151135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	15	2	0.41	685796730	186541	61.51	3705	3740	3605	4800	2590	3695	3676.39	0.45	0	-7461	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	597	-13.59	3.43	12	1.16	-273.00	1083.00	12800	20230117	-71.02	2715	20231031	36.65	12800	-71.02	20230117	2715	36.65	20231031	12800	-71.02	20230117	2715	36.65	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
100	20231212	141032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3670	-25	5	-0.68	506194470	138239	45.59	3705	3725	3605	4800	2590	3695	3661.73	0.45	0	2244	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	591	-13.44	3.39	12	0.86	-273.00	1083.00	12800	20230117	-71.33	2715	20231031	35.17	12800	-71.33	20230117	2715	35.17	20231031	12800	-71.33	20230117	2715	35.17	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
101	20231212	131038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3660	-35	5	-0.95	467503665	127717	42.12	3705	3725	3605	4800	2590	3695	3660.46	0.45	0	1992	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	589	-13.41	3.38	12	0.79	-273.00	1083.00	12800	20230117	-71.41	2715	20231031	34.81	12800	-71.41	20230117	2715	34.81	20231031	12800	-71.41	20230117	2715	34.81	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
102	20231212	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-15	5	-0.41	410102325	112116	36.97	3705	3725	3605	4800	2590	3695	3657.84	0.45	0	2557	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	592	-13.48	3.40	12	0.70	-273.00	1083.00	12800	20230117	-71.25	2715	20231031	35.54	12800	-71.25	20230117	2715	35.54	20231031	12800	-71.25	20230117	2715	35.54	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
103	20231212	111043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3690	-5	5	-0.14	370175595	101258	33.39	3705	3725	3605	4800	2590	3695	3655.77	0.45	0	2775	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	594	-13.52	3.41	12	0.63	-273.00	1083.00	12800	20230117	-71.17	2715	20231031	35.91	12800	-71.17	20230117	2715	35.91	20231031	12800	-71.17	20230117	2715	35.91	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
104	20231212	101127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	0	3	0.00	278421035	76456	25.21	3705	3715	3605	4800	2590	3695	3641.58	0.45	0	6020	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	595	-13.53	3.41	12	0.47	-273.00	1083.00	12800	20230117	-71.13	2715	20231031	36.10	12800	-71.13	20230117	2715	36.10	20231031	12800	-71.13	20230117	2715	36.10	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
105	20231212	091127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3665	-30	5	-0.81	52588445	14334	4.73	3705	3705	3625	4800	2590	3695	3668.79	0.45	0	-2417	3901	3797	3746	3642	3591	3772	3617	16	1105	100	2360	5	1	16099365	590	-13.42	3.38	12	0.09	-273.00	1083.00	12800	20230117	-71.37	2715	20231031	34.99	12800	-71.37	20230117	2715	34.99	20231031	12800	-71.37	20230117	2715	34.99	20231031	3.88	N	417180	100	16 억		71686	N	N	0	N	00	N
106	20231211	161130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	-55	5	-1.47	1130722500	300741	81.26	3800	3850	3695	4875	2625	3750	3759.90	0.29	-30917	-5884	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	595	-13.53	3.41	12	1.87	-273.00	1083.00	12800	20230117	-71.13	2715	20231031	36.10	12800	-71.13	20230117	2715	36.10	20231031	12800	-71.13	20230117	2715	36.10	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
107	20231211	151125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-30	5	-0.80	1029430650	273395	73.87	3800	3850	3720	4875	2625	3750	3765.40	0.29	-30917	-5225	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	599	-13.63	3.43	12	1.70	-273.00	1083.00	12800	20230117	-70.94	2715	20231031	37.02	12800	-70.94	20230117	2715	37.02	20231031	12800	-70.94	20230117	2715	37.02	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
108	20231211	141126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	25	2	0.67	864570115	229369	61.97	3800	3850	3720	4875	2625	3750	3769.40	0.29	-30917	9702	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	608	-13.83	3.49	12	1.42	-273.00	1083.00	12800	20230117	-70.51	2715	20231031	39.04	12800	-70.51	20230117	2715	39.04	20231031	12800	-70.51	20230117	2715	39.04	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
109	20231211	131122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	20	2	0.53	629956415	167657	45.30	3800	3805	3720	4875	2625	3750	3757.44	0.29	-30917	18847	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	607	-13.81	3.48	12	1.04	-273.00	1083.00	12800	20230117	-70.55	2715	20231031	38.86	12800	-70.55	20230117	2715	38.86	20231031	12800	-70.55	20230117	2715	38.86	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
110	20231211	121125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-20	5	-0.53	564322675	150123	40.56	3800	3805	3720	4875	2625	3750	3759.11	0.29	-30917	14180	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	601	-13.66	3.44	12	0.93	-273.00	1083.00	12800	20230117	-70.86	2715	20231031	37.38	12800	-70.86	20230117	2715	37.38	20231031	12800	-70.86	20230117	2715	37.38	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
111	20231211	111119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	-15	5	-0.40	494546840	131470	35.52	3800	3805	3720	4875	2625	3750	3761.73	0.29	-30917	17654	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	601	-13.68	3.45	12	0.82	-273.00	1083.00	12800	20230117	-70.82	2715	20231031	37.57	12800	-70.82	20230117	2715	37.57	20231031	12800	-70.82	20230117	2715	37.57	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
112	20231211	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	-15	5	-0.40	401022090	106524	28.78	3800	3805	3720	4875	2625	3750	3764.72	0.29	-30917	20300	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	601	-13.68	3.45	12	0.66	-273.00	1083.00	12800	20230117	-70.82	2715	20231031	37.57	12800	-70.82	20230117	2715	37.57	20231031	12800	-70.82	20230117	2715	37.57	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
113	20231211	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	20	2	0.53	117460250	31062	8.39	3800	3805	3765	4875	2625	3750	3782.22	0.29	-30917	1547	3890	3820	3705	3635	3520	3855	3670	16	1125	100	2400	5	1	16099365	607	-13.81	3.48	12	0.19	-273.00	1083.00	12800	20230117	-70.55	2715	20231031	38.86	12800	-70.55	20230117	2715	38.86	20231031	12800	-70.55	20230117	2715	38.86	20231031	3.79	N	417180	100	16 억		46654	N	N	0	N	00	N
114	20231208	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	125	2	3.45	1353459140	366316	71.56	3695	3775	3590	4710	2540	3625	3694.74	0.29	0	29713	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	604	-13.74	3.46	12	2.28	-273.00	1083.00	12800	20230117	-70.70	2715	20231031	38.12	12800	-70.70	20230117	2715	38.12	20231031	12800	-70.70	20230117	2715	38.12	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
115	20231208	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	115	2	3.17	1156545290	313844	61.31	3695	3755	3590	4710	2540	3625	3685.10	0.29	0	23482	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	602	-13.70	3.45	12	1.95	-273.00	1083.00	12800	20230117	-70.78	2715	20231031	37.75	12800	-70.78	20230117	2715	37.75	20231031	12800	-70.78	20230117	2715	37.75	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
116	20231208	141112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	100	2	2.76	990815860	269349	52.62	3695	3755	3590	4710	2540	3625	3678.56	0.29	0	15704	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	600	-13.64	3.44	12	1.67	-273.00	1083.00	12800	20230117	-70.90	2715	20231031	37.20	12800	-70.90	20230117	2715	37.20	20231031	12800	-70.90	20230117	2715	37.20	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
117	20231208	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3675	50	2	1.38	741918025	202515	39.56	3695	3735	3590	4710	2540	3625	3663.52	0.29	0	8108	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	592	-13.46	3.39	12	1.26	-273.00	1083.00	12800	20230117	-71.29	2715	20231031	35.36	12800	-71.29	20230117	2715	35.36	20231031	12800	-71.29	20230117	2715	35.36	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
118	20231208	121107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3635	10	2	0.28	625223595	170285	33.26	3695	3735	3620	4710	2540	3625	3671.63	0.29	0	8145	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	585	-13.32	3.36	12	1.06	-273.00	1083.00	12800	20230117	-71.60	2715	20231031	33.89	12800	-71.60	20230117	2715	33.89	20231031	12800	-71.60	20230117	2715	33.89	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
119	20231208	111102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	70	2	1.93	530825495	144449	28.22	3695	3735	3620	4710	2540	3625	3674.83	0.29	0	17117	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	595	-13.53	3.41	12	0.90	-273.00	1083.00	12800	20230117	-71.13	2715	20231031	36.10	12800	-71.13	20230117	2715	36.10	20231031	12800	-71.13	20230117	2715	36.10	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
120	20231208	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	90	2	2.48	448597580	122224	23.88	3695	3735	3620	4710	2540	3625	3670.29	0.29	0	24749	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	598	-13.61	3.43	12	0.76	-273.00	1083.00	12800	20230117	-70.98	2715	20231031	36.83	12800	-70.98	20230117	2715	36.83	20231031	12800	-70.98	20230117	2715	36.83	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
121	20231208	091101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	55	2	1.52	153050380	41624	8.13	3695	3735	3640	4710	2540	3625	3676.97	0.29	0	4706	4045	3835	3720	3510	3395	3777	3452	16	1085	100	2320	5	1	16099365	592	-13.48	3.40	12	0.26	-273.00	1083.00	12800	20230117	-71.25	2715	20231031	35.54	12800	-71.25	20230117	2715	35.54	20231031	12800	-71.25	20230117	2715	35.54	20231031	4.61	N	417180	100	16 억		46654	N	N	0	N	00	N
122	20231207	161101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	-315	5	-7.99	1865571380	502409	62.28	3930	3930	3605	5120	2760	3940	3713.51	0.68	0	-61557	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	584	-13.28	3.35	12	3.12	-273.00	1083.00	12800	20230117	-71.68	2715	20231031	33.52	12800	-71.68	20230117	2715	33.52	20231031	12800	-71.68	20230117	2715	33.52	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
123	20231207	151103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	-320	5	-8.12	1769322130	475805	58.99	3930	3930	3615	5120	2760	3940	3718.51	0.68	0	-59235	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	583	-13.26	3.34	12	2.96	-273.00	1083.00	12800	20230117	-71.72	2715	20231031	33.33	12800	-71.72	20230117	2715	33.33	20231031	12800	-71.72	20230117	2715	33.33	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
124	20231207	141102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	-285	5	-7.23	1505173410	403146	49.98	3930	3930	3655	5120	2760	3940	3733.49	0.68	0	-56747	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	588	-13.39	3.37	12	2.50	-273.00	1083.00	12800	20230117	-71.45	2715	20231031	34.62	12800	-71.45	20230117	2715	34.62	20231031	12800	-71.45	20230117	2715	34.62	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
125	20231207	131100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3710	-230	5	-5.84	1203691245	321049	39.80	3930	3930	3680	5120	2760	3940	3749.15	0.68	0	-36295	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	597	-13.59	3.43	12	1.99	-273.00	1083.00	12800	20230117	-71.02	2715	20231031	36.65	12800	-71.02	20230117	2715	36.65	20231031	12800	-71.02	20230117	2715	36.65	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
126	20231207	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	-240	5	-6.09	1091235225	290640	36.03	3930	3930	3680	5120	2760	3940	3754.50	0.68	0	-31614	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	596	-13.55	3.42	12	1.81	-273.00	1083.00	12800	20230117	-71.09	2715	20231031	36.28	12800	-71.09	20230117	2715	36.28	20231031	12800	-71.09	20230117	2715	36.28	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
127	20231207	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-225	5	-5.71	977892235	259988	32.23	3930	3930	3690	5120	2760	3940	3761.19	0.68	0	-28580	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	598	-13.61	3.43	12	1.61	-273.00	1083.00	12800	20230117	-70.98	2715	20231031	36.83	12800	-70.98	20230117	2715	36.83	20231031	12800	-70.98	20230117	2715	36.83	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
128	20231207	101055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	-215	5	-5.46	708603770	187482	23.24	3930	3930	3710	5120	2760	3940	3779.45	0.68	0	-25211	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	600	-13.64	3.44	12	1.16	-273.00	1083.00	12800	20230117	-70.90	2715	20231031	37.20	12800	-70.90	20230117	2715	37.20	20231031	12800	-70.90	20230117	2715	37.20	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
129	20231207	091100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	-125	5	-3.17	218676585	56676	7.03	3930	3930	3800	5120	2760	3940	3858.14	0.68	0	-482	4226	4082	3891	3747	3556	3987	3652	16	1180	100	2520	5	1	16099365	614	-13.97	3.52	12	0.35	-273.00	1083.00	12800	20230117	-70.20	2715	20231031	40.52	12800	-70.20	20230117	2715	40.52	20231031	12800	-70.20	20230117	2715	40.52	20231031	4.63	N	417180	100	16 억		109154	N	N	0	N	00	N
130	20231206	161048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3940	-105	5	-2.60	3030308915	791157	72.08	4035	4035	3700	5250	2835	4045	3829.60	0.20	0	94027	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	634	-14.43	3.64	12	4.91	-273.00	1083.00	12800	20230117	-69.22	2715	20231031	45.12	12800	-69.22	20230117	2715	45.12	20231031	12800	-69.22	20230117	2715	45.12	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
131	20231206	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3840	-205	5	-5.07	2813405785	735747	67.04	4035	4035	3700	5250	2835	4045	3823.72	0.20	0	94630	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	618	-14.07	3.55	12	4.57	-273.00	1083.00	12800	20230117	-70.00	2715	20231031	41.44	12800	-70.00	20230117	2715	41.44	20231031	12800	-70.00	20230117	2715	41.44	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
132	20231206	141102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	-145	5	-3.58	2465058365	645917	58.85	4035	4035	3700	5250	2835	4045	3816.19	0.20	0	76471	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	628	-14.29	3.60	12	4.01	-273.00	1083.00	12800	20230117	-69.53	2715	20231031	43.65	12800	-69.53	20230117	2715	43.65	20231031	12800	-69.53	20230117	2715	43.65	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
133	20231206	131050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3825	-220	5	-5.44	2112129885	554905	50.56	4035	4035	3700	5250	2835	4045	3806.07	0.20	0	77525	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	616	-14.01	3.53	12	3.45	-273.00	1083.00	12800	20230117	-70.12	2715	20231031	40.88	12800	-70.12	20230117	2715	40.88	20231031	12800	-70.12	20230117	2715	40.88	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
134	20231206	121039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-260	5	-6.43	1907188880	501053	45.65	4035	4035	3700	5250	2835	4045	3806.12	0.20	0	67345	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	609	-13.86	3.49	12	3.11	-273.00	1083.00	12800	20230117	-70.43	2715	20231031	39.41	12800	-70.43	20230117	2715	39.41	20231031	12800	-70.43	20230117	2715	39.41	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
135	20231206	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3765	-280	5	-6.92	1647094615	432535	39.41	4035	4035	3700	5250	2835	4045	3807.72	0.20	0	76579	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	606	-13.79	3.48	12	2.69	-273.00	1083.00	12800	20230117	-70.59	2715	20231031	38.67	12800	-70.59	20230117	2715	38.67	20231031	12800	-70.59	20230117	2715	38.67	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
136	20231206	101053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-260	5	-6.43	985117545	255848	23.31	4035	4035	3715	5250	2835	4045	3850.01	0.20	0	22237	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	609	-13.86	3.49	12	1.59	-273.00	1083.00	12800	20230117	-70.43	2715	20231031	39.41	12800	-70.43	20230117	2715	39.41	20231031	12800	-70.43	20230117	2715	39.41	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
137	20231206	091055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	-135	5	-3.34	286621550	73523	6.70	4035	4035	3820	5250	2835	4045	3897.37	0.20	0	7942	4445	4245	4085	3885	3725	4165	3805	16	1205	100	2580	5	1	16099365	629	-14.32	3.61	12	0.46	-273.00	1083.00	12800	20230117	-69.45	2715	20231031	44.01	12800	-69.45	20230117	2715	44.01	20231031	12800	-69.45	20230117	2715	44.01	20231031	4.11	N	417180	100	16 억		32734	N	N	0	N	00	N
138	20231205	161056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4045	-225	5	-5.27	4538111695	1093158	41.24	4235	4285	3925	5550	2990	4270	4151.40	0.22	0	-10391	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	651	-14.82	3.73	12	6.79	-273.00	1083.00	12800	20230117	-68.40	2715	20231031	48.99	12800	-68.40	20230117	2715	48.99	20231031	12800	-68.40	20230117	2715	48.99	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
139	20231205	151054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3975	-295	5	-6.91	4439352395	1068695	40.32	4235	4285	3925	5550	2990	4270	4153.98	0.22	0	-8677	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	640	-14.56	3.67	12	6.64	-273.00	1083.00	12800	20230117	-68.95	2715	20231031	46.41	12800	-68.95	20230117	2715	46.41	20231031	12800	-68.95	20230117	2715	46.41	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
140	20231205	141051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	-275	5	-6.44	3946508565	944749	35.64	4235	4285	3980	5550	2990	4270	4177.30	0.22	0	-15733	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	643	-14.63	3.69	12	5.87	-273.00	1083.00	12800	20230117	-68.79	2715	20231031	47.15	12800	-68.79	20230117	2715	47.15	20231031	12800	-68.79	20230117	2715	47.15	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
141	20231205	131048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4085	-185	5	-4.33	3419654860	814785	30.74	4235	4285	4070	5550	2990	4270	4196.99	0.22	0	-14911	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	658	-14.96	3.77	12	5.06	-273.00	1083.00	12800	20230117	-68.09	2715	20231031	50.46	12800	-68.09	20230117	2715	50.46	20231031	12800	-68.09	20230117	2715	50.46	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
142	20231205	121047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4165	-105	5	-2.46	2837508620	673416	25.41	4235	4285	4100	5550	2990	4270	4213.59	0.22	0	-12486	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	671	-15.26	3.85	12	4.18	-273.00	1083.00	12800	20230117	-67.46	2715	20231031	53.41	12800	-67.46	20230117	2715	53.41	20231031	12800	-67.46	20230117	2715	53.41	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
143	20231205	111045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4185	-85	5	-1.99	2662066315	631412	23.82	4235	4285	4100	5550	2990	4270	4216.04	0.22	0	-12543	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	674	-15.33	3.86	12	3.92	-273.00	1083.00	12800	20230117	-67.30	2715	20231031	54.14	12800	-67.30	20230117	2715	54.14	20231031	12800	-67.30	20230117	2715	54.14	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
144	20231205	101049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	-5	5	-0.12	2171890855	515595	19.45	4235	4285	4100	5550	2990	4270	4212.38	0.22	0	-4922	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	687	-15.62	3.94	12	3.20	-273.00	1083.00	12800	20230117	-66.68	2715	20231031	57.09	12800	-66.68	20230117	2715	57.09	20231031	12800	-66.68	20230117	2715	57.09	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
145	20231205	091045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4135	-135	5	-3.16	1255455620	296836	11.20	4235	4285	4100	5550	2990	4270	4229.44	0.22	0	-17713	4590	4430	4175	4015	3760	4510	4095	16	1280	100	2730	5	1	16099365	666	-15.15	3.82	12	1.84	-273.00	1083.00	12800	20230117	-67.70	2715	20231031	52.30	12800	-67.70	20230117	2715	52.30	20231031	12800	-67.70	20230117	2715	52.30	20231031	4.69	N	417180	100	16 억		34909	N	N	0	N	00	N
146	20231204	161043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4270	250	2	6.22	11055023665	2630343	110.72	4100	4335	3920	5220	2815	4020	4202.69	0.35	0	-12881	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	570	-15.64	3.94	12	19.71	-273.00	1083.00	12800	20230117	-66.64	2715	20231031	57.27	12800	-66.64	20230117	2715	57.27	20231031	12800	-66.64	20230117	2715	57.27	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
147	20231204	151045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4275	255	2	6.34	10655504680	2536572	106.77	4100	4335	3920	5220	2815	4020	4200.80	0.35	0	-5135	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	570	-15.66	3.95	12	19.01	-273.00	1083.00	12800	20230117	-66.60	2715	20231031	57.46	12800	-66.60	20230117	2715	57.46	20231031	12800	-66.60	20230117	2715	57.46	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
148	20231204	141037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4235	215	2	5.35	9311691400	2219697	93.43	4100	4335	3920	5220	2815	4020	4195.09	0.35	0	-31032	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	565	-15.51	3.91	12	16.64	-273.00	1083.00	12800	20230117	-66.91	2715	20231031	55.99	12800	-66.91	20230117	2715	55.99	20231031	12800	-66.91	20230117	2715	55.99	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
149	20231204	131037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4090	70	2	1.74	8063958835	1922018	80.90	4100	4335	3920	5220	2815	4020	4195.64	0.35	0	-29244	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	546	-14.98	3.78	12	14.41	-273.00	1083.00	12800	20230117	-68.05	2715	20231031	50.64	12800	-68.05	20230117	2715	50.64	20231031	12800	-68.05	20230117	2715	50.64	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
150	20231204	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4305	285	2	7.09	5785837660	1382761	58.20	4100	4315	3920	5220	2815	4020	4184.36	0.35	0	3331	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	574	-15.77	3.98	12	10.36	-273.00	1083.00	12800	20230117	-66.37	2715	20231031	58.56	12800	-66.37	20230117	2715	58.56	20231031	12800	-66.37	20230117	2715	58.56	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
151	20231204	111040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4170	150	2	3.73	3114845215	755795	31.81	4100	4225	3920	5220	2815	4020	4121.39	0.35	0	-10418	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	556	-15.27	3.85	12	5.66	-273.00	1083.00	12800	20230117	-67.42	2715	20231031	53.59	12800	-67.42	20230117	2715	53.59	20231031	12800	-67.42	20230117	2715	53.59	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
152	20231204	101037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4150	130	2	3.23	1903532295	465129	19.58	4100	4200	3920	5220	2815	4020	4092.60	0.35	0	-11001	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	554	-15.20	3.83	12	3.49	-273.00	1083.00	12800	20230117	-67.58	2715	20231031	52.85	12800	-67.58	20230117	2715	52.85	20231031	12800	-67.58	20230117	2715	52.85	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
153	20231204	091037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4040	20	2	0.50	321530050	79998	3.37	4100	4110	3920	5220	2815	4020	4019.22	0.35	0	646	4513	4266	4018	3771	3523	4390	3895	13	1200	100	2570	5	1	13342378	539	-14.80	3.73	12	0.60	-273.00	1083.00	12800	20230117	-68.44	2715	20231031	48.80	12800	-68.44	20230117	2715	48.80	20231031	12800	-68.44	20230117	2715	48.80	20231031	4.69	N	417180	100	13 억		46582	N	N	0	N	00	N
154	20231201	161038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4020	75	2	1.90	9701489610	2364677	262.31	3900	4265	3770	5120	2765	3945	4102.75	0.82	0	-63516	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	536	-14.73	3.71	12	17.72	-273.00	1083.00	12800	20230117	-68.59	2715	20231031	48.07	12800	-68.59	20230117	2715	48.07	20231031	12800	-68.59	20230117	2715	48.07	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
155	20231201	151035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4020	75	2	1.90	9524871135	2320660	257.43	3900	4265	3770	5120	2765	3945	4104.38	0.82	0	-63256	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	536	-14.73	3.71	12	17.39	-273.00	1083.00	12800	20230117	-68.59	2715	20231031	48.07	12800	-68.59	20230117	2715	48.07	20231031	12800	-68.59	20230117	2715	48.07	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
156	20231201	141033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	65	2	1.65	9054539795	2203043	244.38	3900	4265	3770	5120	2765	3945	4110.02	0.82	0	-68849	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	535	-14.69	3.70	12	16.51	-273.00	1083.00	12800	20230117	-68.67	2715	20231031	47.70	12800	-68.67	20230117	2715	47.70	20231031	12800	-68.67	20230117	2715	47.70	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
157	20231201	131038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	50	2	1.27	8605968885	2092264	232.09	3900	4265	3770	5120	2765	3945	4113.23	0.82	0	-56174	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	533	-14.63	3.69	12	15.68	-273.00	1083.00	12800	20230117	-68.79	2715	20231031	47.15	12800	-68.79	20230117	2715	47.15	20231031	12800	-68.79	20230117	2715	47.15	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
158	20231201	121043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4015	70	2	1.77	8412238955	2043957	226.73	3900	4265	3770	5120	2765	3945	4115.66	0.82	0	-43818	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	536	-14.71	3.71	12	15.32	-273.00	1083.00	12800	20230117	-68.63	2715	20231031	47.88	12800	-68.63	20230117	2715	47.88	20231031	12800	-68.63	20230117	2715	47.88	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
159	20231201	111037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4095	150	2	3.80	7739573910	1877069	208.22	3900	4265	3770	5120	2765	3945	4123.22	0.82	0	-40687	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	546	-15.00	3.78	12	14.07	-273.00	1083.00	12800	20230117	-68.01	2715	20231031	50.83	12800	-68.01	20230117	2715	50.83	20231031	12800	-68.01	20230117	2715	50.83	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
160	20231201	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4190	245	2	6.21	3065729040	759598	84.26	3900	4195	3770	5120	2765	3945	4035.99	0.82	0	-9850	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	559	-15.35	3.87	12	5.69	-273.00	1083.00	12800	20230117	-67.27	2715	20231031	54.33	12800	-67.27	20230117	2715	54.33	20231031	12800	-67.27	20230117	2715	54.33	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N
161	20231201	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	25	2	0.63	588280745	152099	16.87	3900	3985	3770	5120	2765	3945	3867.75	0.82	0	-10640	4138	4041	3973	3876	3808	4007	3842	13	1175	100	2520	5	1	13342378	530	-14.54	3.67	12	1.14	-273.00	1083.00	12800	20230117	-68.98	2715	20231031	46.22	12800	-68.98	20230117	2715	46.22	20231031	12800	-68.98	20230117	2715	46.22	20231031	4.98	N	417180	100	13 억		108974	N	N	0	N	00	N