KissMeData/033130/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	160435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
3	20231229	150433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
4	20231229	140433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
5	20231229	130432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
6	20231229	120433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
7	20231229	110417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
8	20231229	100420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
9	20231229	090420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	0	3	0.00	988890905	443133	35.55	2240	2260	2210	2895	1565	2230	2232.57	3.59	6	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		652321	N	N	0	N	00	N
10	20231228	160416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2230	0	3	0.00	924505395	414101	33.22	2240	2260	2210	2895	1565	2230	2232.57	3.54	-9202	-39	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	828	29.73	1.01	12	1.12	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.39	N	033130	500	185 억		643113	N	N	0	N	00	N
11	20231228	150420	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	-10	5	-0.45	808177515	361931	29.03	2240	2260	2210	2895	1565	2230	2232.96	3.51	-13870	-13915	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	824	29.60	1.01	12	0.98	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2935	-24.36	20221229	1877	18.27	20231023	3.39	N	033130	500	185 억		638445	N	N	0	N	00	N
12	20231228	140415	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	10	2	0.45	690489970	309091	24.79	2240	2260	2210	2895	1565	2230	2233.94	3.50	-16257	-16302	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	831	29.87	1.02	12	0.83	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2935	-23.68	20221229	1877	19.34	20231023	3.39	N	033130	500	185 억		636058	N	N	0	N	00	N
13	20231228	130417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	5	2	0.22	635964055	284611	22.83	2240	2260	2210	2895	1565	2230	2234.50	3.50	-16257	-16302	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	830	29.80	1.01	12	0.77	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2935	-23.85	20221229	1877	19.07	20231023	3.39	N	033130	500	185 억		636058	N	N	0	N	00	N
14	20231228	120417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	-20	5	-0.90	519909500	232533	18.65	2240	2260	2210	2895	1565	2230	2235.85	3.50	-15289	-15334	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	820	29.47	1.00	12	0.63	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2935	-24.70	20221229	1877	17.74	20231023	3.39	N	033130	500	185 억		637026	N	N	0	N	00	N
15	20231228	110417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	5	2	0.22	426671965	190625	15.29	2240	2260	2220	2895	1565	2230	2238.28	3.50	-15411	-15456	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	830	29.80	1.01	12	0.51	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2935	-23.85	20221229	1877	19.07	20231023	3.39	N	033130	500	185 억		636904	N	N	0	N	00	N
16	20231228	100414	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	10	2	0.45	326306650	145630	11.68	2240	2260	2220	2895	1565	2230	2240.66	3.47	-21984	-22029	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	831	29.87	1.02	12	0.39	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2935	-23.68	20221229	1877	19.34	20231023	3.39	N	033130	500	185 억		630331	N	N	0	N	00	N
17	20231228	090415	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	5	2	0.22	81351495	36250	2.91	2240	2255	2230	2895	1565	2230	2244.21	3.47	-21004	-21049	2346	2287	2246	2187	2146	2267	2167	186	665	500	1650	5	1	37115267	830	29.80	1.01	12	0.10	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2935	-23.85	20221229	1877	19.07	20231023	3.39	N	033130	500	185 억		631311	N	N	0	N	00	N
18	20231227	160413	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2230	-10	5	-0.45	2765044455	1230361	10.17	2235	2305	2205	2910	1570	2240	2247.42	3.59	12265	-9022	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	828	29.73	1.01	12	3.31	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2935	-24.02	20221229	1877	18.81	20231023	3.34	N	033130	500	185 억		652315	N	N	0	N	00	N
19	20231227	150419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-15	5	-0.67	2615474330	1163264	9.62	2235	2305	2205	2910	1570	2240	2248.39	3.59	13663	-7624	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	826	29.67	1.01	12	3.13	75.00	2204.00	2970	20221223	-25.08	1877	20231023	18.54	2740	-18.80	20230102	1877	18.54	20231023	2935	-24.19	20221229	1877	18.54	20231023	3.34	N	033130	500	185 억		653713	N	N	0	N	00	N
20	20231227	140417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	-5	5	-0.22	2406322465	1069186	8.84	2235	2305	2205	2910	1570	2240	2250.61	3.55	6164	-15123	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	830	29.80	1.01	12	2.88	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2935	-23.85	20221229	1877	19.07	20231023	3.34	N	033130	500	185 억		646214	N	N	0	N	00	N
21	20231227	130414	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2255	15	2	0.67	2315938600	1028754	8.51	2235	2305	2205	2910	1570	2240	2251.21	3.55	5540	-15747	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	837	30.07	1.02	12	2.77	75.00	2204.00	2970	20221223	-24.07	1877	20231023	20.14	2740	-17.70	20230102	1877	20.14	20231023	2935	-23.17	20221229	1877	20.14	20231023	3.34	N	033130	500	185 억		645590	N	N	0	N	00	N
22	20231227	120413	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	-20	5	-0.89	2109765090	936745	7.74	2235	2305	2205	2910	1570	2240	2252.23	3.50	-2751	-24038	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	824	29.60	1.01	12	2.52	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2935	-24.36	20221229	1877	18.27	20231023	3.34	N	033130	500	185 억		637299	N	N	0	N	00	N
23	20231227	110417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-15	5	-0.67	1990941090	883252	7.30	2235	2305	2205	2910	1570	2240	2254.11	3.51	-1284	-22571	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	826	29.67	1.01	12	2.38	75.00	2204.00	2970	20221223	-25.08	1877	20231023	18.54	2740	-18.80	20230102	1877	18.54	20231023	2935	-24.19	20221229	1877	18.54	20231023	3.34	N	033130	500	185 억		638766	N	N	0	N	00	N
24	20231227	100417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	-25	5	-1.12	1703670290	753700	6.23	2235	2305	2210	2910	1570	2240	2260.42	3.60	14123	-7165	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	822	29.53	1.00	12	2.03	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2935	-24.53	20221229	1877	18.01	20231023	3.34	N	033130	500	185 억		654173	N	N	0	N	00	N
25	20231227	090417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	20	2	0.89	429142115	190004	1.57	2235	2290	2235	2910	1570	2240	2258.62	3.66	25827	1368	2676	2457	2316	2097	1956	2567	2207	186	670	500	1650	5	1	37115267	839	30.13	1.03	12	0.51	75.00	2204.00	2970	20221223	-23.91	1877	20231023	20.40	2740	-17.52	20230102	1877	20.40	20231023	2935	-23.00	20221229	1877	20.40	20231023	3.34	N	033130	500	185 억		665877	N	N	0	N	00	N
26	20231226	160417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	55	2	2.52	28512017735	12047170	1706.89	2175	2535	2175	2840	1530	2185	2366.81	3.45	71811	122393	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	831	29.87	1.02	12	32.46	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2935	-23.68	20221229	1877	19.34	20231023	3.11	N	033130	500	185 억		627889	N	N	0	N	00	N
27	20231226	150415	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2245	60	2	2.75	28076603165	11852792	1679.35	2175	2535	2175	2840	1530	2185	2368.81	3.35	54044	89911	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	833	29.93	1.02	12	31.94	75.00	2204.00	2970	20221223	-24.41	1877	20231023	19.61	2740	-18.07	20230102	1877	19.61	20231023	2935	-23.51	20221229	1877	19.61	20231023	3.11	N	033130	500	185 억		610122	N	N	0	N	00	N
28	20231226	140417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	55	2	2.52	26689914745	11239433	1592.44	2175	2535	2175	2840	1530	2185	2374.70	3.17	19642	36976	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	831	29.87	1.02	12	30.28	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2935	-23.68	20221229	1877	19.34	20231023	3.11	N	033130	500	185 억		575720	N	N	0	N	00	N
29	20231226	130417	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2280	95	2	4.35	25669402775	10785392	1528.11	2175	2535	2175	2840	1530	2185	2380.05	2.88	-32347	-13349	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	846	30.40	1.03	12	29.06	75.00	2204.00	2970	20221223	-23.23	1877	20231023	21.47	2740	-16.79	20230102	1877	21.47	20231023	2935	-22.32	20221229	1877	21.47	20231023	3.11	N	033130	500	185 억		523731	N	N	0	N	00	N
30	20231226	120416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2300	115	2	5.26	22181819335	9250909	1310.70	2175	2535	2175	2840	1530	2185	2397.85	2.16	-163414	-144416	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	854	30.67	1.04	12	24.92	75.00	2204.00	2970	20221223	-22.56	1877	20231023	22.54	2740	-16.06	20230102	1877	22.54	20231023	2935	-21.64	20221229	1877	22.54	20231023	3.11	N	033130	500	185 억		392664	N	N	0	N	00	N
31	20231226	110419	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	75	2	3.43	1012741460	449451	63.68	2175	2300	2175	2840	1530	2185	2253.61	3.23	30448	27949	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	839	30.13	1.03	12	1.21	75.00	2204.00	2970	20221223	-23.91	1877	20231023	20.40	2740	-17.52	20230102	1877	20.40	20231023	2935	-23.00	20221229	1877	20.40	20231023	3.11	N	033130	500	185 억		586526	N	N	0	N	00	N
32	20231226	100416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	10	2	0.46	166894085	76450	10.83	2175	2205	2175	2840	1530	2185	2182.99	3.02	-7044	-7047	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	815	29.27	1.00	12	0.21	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2935	-25.21	20221229	1877	16.94	20231023	3.11	N	033130	500	185 억		549034	N	N	0	N	00	N
33	20231226	090416	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	0	3	0.00	31226985	14333	2.03	2175	2195	2175	2840	1530	2185	2177.59	3.05	-1830	-1985	2345	2265	2225	2145	2105	2245	2125	186	655	500	1610	5	1	37115267	811	29.13	0.99	12	0.04	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2935	-25.55	20221229	1877	16.41	20231023	3.11	N	033130	500	185 억		554248	N	N	0	N	00	N
34	20231222	160411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	-125	5	-5.41	1563507280	700946	22.08	2265	2305	2185	3000	1620	2310	2230.09	3.03	-65969	-61647	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	811	29.13	0.99	12	1.89	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.22	N	033130	500	185 억		551616	N	N	0	N	00	N
35	20231222	150411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	-95	5	-4.11	1249413925	557866	17.57	2265	2305	2210	3000	1620	2310	2238.87	3.10	-54667	-54722	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	822	29.53	1.00	12	1.50	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.22	N	033130	500	185 억		562918	N	N	0	N	00	N
36	20231222	140409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2225	-85	5	-3.68	1078239650	480634	15.14	2265	2305	2220	3000	1620	2310	2242.53	3.18	-38956	-39011	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	826	29.67	1.01	12	1.29	75.00	2204.00	2970	20221223	-25.08	1877	20231023	18.54	2740	-18.80	20230102	1877	18.54	20231023	2970	-25.08	20221223	1877	18.54	20231023	3.22	N	033130	500	185 억		578629	N	N	0	N	00	N
37	20231222	130408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-70	5	-3.03	972226760	433064	13.64	2265	2305	2225	3000	1620	2310	2244.09	3.25	-26347	-26402	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	831	29.87	1.02	12	1.17	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	3.22	N	033130	500	185 억		591238	N	N	0	N	00	N
38	20231222	120408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	-75	5	-3.25	936551620	417116	13.14	2265	2305	2225	3000	1620	2310	2244.36	3.30	-18283	-18338	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	830	29.80	1.01	12	1.12	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2970	-24.75	20221223	1877	19.07	20231023	3.22	N	033130	500	185 억		599302	N	N	0	N	00	N
39	20231222	110410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-70	5	-3.03	838609315	373284	11.76	2265	2305	2225	3000	1620	2310	2245.54	3.36	-5841	-5891	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	831	29.87	1.02	12	1.01	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	3.22	N	033130	500	185 억		611744	N	N	0	N	00	N
40	20231222	100408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	-70	5	-3.03	703050670	312552	9.84	2265	2305	2225	3000	1620	2310	2248.21	3.39	-725	-775	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	831	29.87	1.02	12	0.84	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	3.22	N	033130	500	185 억		616860	N	N	0	N	00	N
41	20231222	090408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2250	-60	5	-2.60	240165415	106466	3.35	2265	2300	2225	3000	1620	2310	2252.58	3.44	8527	8477	2516	2412	2301	2197	2086	2465	2250	186	690	500	1700	5	1	37115267	835	30.00	1.02	12	0.29	75.00	2204.00	2970	20221223	-24.24	1877	20231023	19.87	2740	-17.88	20230102	1877	19.87	20231023	2970	-24.24	20221223	1877	19.87	20231023	3.22	N	033130	500	185 억		626112	N	N	0	N	00	N
42	20231221	160407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2310	100	2	4.52	7264010815	3144394	1663.24	2190	2405	2190	2870	1550	2210	2310.15	3.40	-158569	-159011	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	857	30.80	1.05	12	8.47	75.00	2204.00	2970	20221223	-22.22	1877	20231023	23.07	2740	-15.69	20230102	1877	23.07	20231023	2970	-22.22	20221223	1877	23.07	20231023	3.22	N	033130	500	185 억		617585	N	N	0	N	00	N
43	20231221	150408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2275	65	2	2.94	6799466380	2942005	1556.19	2190	2405	2190	2870	1550	2210	2311.17	3.31	-175063	-175590	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	844	30.33	1.03	12	7.93	75.00	2204.00	2970	20221223	-23.40	1877	20231023	21.20	2740	-16.97	20230102	1877	21.20	20231023	2970	-23.40	20221223	1877	21.20	20231023	3.22	N	033130	500	185 억		601091	N	N	0	N	00	N
44	20231221	140406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	50	2	2.26	986971655	441437	233.50	2190	2285	2190	2870	1550	2210	2235.82	4.27	396	396	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	839	30.13	1.03	12	1.19	75.00	2204.00	2970	20221223	-23.91	1877	20231023	20.40	2740	-17.52	20230102	1877	20.40	20231023	2970	-23.91	20221223	1877	20.40	20231023	3.22	N	033130	500	185 억		776550	N	N	0	N	00	N
45	20231221	130408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	25	2	1.13	907618170	406189	214.86	2190	2285	2190	2870	1550	2210	2234.47	4.29	3899	9687	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	830	29.80	1.01	12	1.09	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2970	-24.75	20221223	1877	19.07	20231023	3.22	N	033130	500	185 억		780053	N	N	0	N	00	N
46	20231221	120408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2260	50	2	2.26	632384810	282930	149.66	2190	2285	2190	2870	1550	2210	2235.13	4.21	-11274	-11274	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	839	30.13	1.03	12	0.76	75.00	2204.00	2970	20221223	-23.91	1877	20231023	20.40	2740	-17.52	20230102	1877	20.40	20231023	2970	-23.91	20221223	1877	20.40	20231023	3.22	N	033130	500	185 억		764880	N	N	0	N	00	N
47	20231221	110409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	-5	5	-0.23	194338020	87829	46.46	2190	2240	2190	2870	1550	2210	2212.69	4.35	14142	14146	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	818	29.40	1.00	12	0.24	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.22	N	033130	500	185 억		790296	N	N	0	N	00	N
48	20231221	100406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	10	2	0.45	149610495	67544	35.73	2190	2240	2190	2870	1550	2210	2215.01	4.38	20432	20436	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	824	29.60	1.01	12	0.18	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.22	N	033130	500	185 억		796586	N	N	0	N	00	N
49	20231221	090408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	5	2	0.23	22253845	10122	5.35	2190	2215	2190	2870	1550	2210	2198.56	4.28	2558	2562	2263	2236	2223	2196	2183	2230	2190	186	660	500	1630	5	1	37115267	822	29.53	1.00	12	0.03	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.22	N	033130	500	185 억		778712	N	N	0	N	00	N
50	20231220	160407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	-5	5	-0.23	420870425	188851	132.44	2225	2250	2210	2875	1555	2215	2228.96	4.26	4573	4572	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	820	29.47	1.00	12	0.51	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	3.22	N	033130	500	185 억		775642	N	N	0	N	00	N
51	20231220	150430	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	5	2	0.23	370020775	165862	116.32	2225	2250	2215	2875	1555	2215	2230.90	4.26	4076	4075	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	824	29.60	1.01	12	0.45	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.22	N	033130	500	185 억		775145	N	N	0	N	00	N
52	20231220	140433	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2230	15	2	0.68	325190400	145694	102.18	2225	2250	2215	2875	1555	2215	2232.01	4.26	4076	4075	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	828	29.73	1.01	12	0.39	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2970	-24.92	20221223	1877	18.81	20231023	3.22	N	033130	500	185 억		775145	N	N	0	N	00	N
53	20231220	130431	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	25	2	1.13	279351500	125108	87.74	2225	2250	2215	2875	1555	2215	2232.88	4.27	4676	4675	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	831	29.87	1.02	12	0.34	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	3.22	N	033130	500	185 억		775745	N	N	0	N	00	N
54	20231220	120406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	25	2	1.13	255637755	114485	80.29	2225	2250	2215	2875	1555	2215	2232.94	4.28	7379	7378	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	831	29.87	1.02	12	0.31	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	3.22	N	033130	500	185 억		778448	N	N	0	N	00	N
55	20231220	110408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	20	2	0.90	194576295	87221	61.17	2225	2245	2215	2875	1555	2215	2230.84	4.27	5746	5401	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	830	29.80	1.01	12	0.24	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2970	-24.75	20221223	1877	19.07	20231023	3.22	N	033130	500	185 억		776815	N	N	0	N	00	N
56	20231220	100407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2230	15	2	0.68	156599490	70213	49.24	2225	2245	2215	2875	1555	2215	2230.35	4.27	5192	5192	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	828	29.73	1.01	12	0.19	75.00	2204.00	2970	20221223	-24.92	1877	20231023	18.81	2740	-18.61	20230102	1877	18.81	20231023	2970	-24.92	20221223	1877	18.81	20231023	3.22	N	033130	500	185 억		776261	N	N	0	N	00	N
57	20231220	090407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	0	3	0.00	7687575	3467	2.43	2225	2225	2215	2875	1555	2215	2217.36	4.25	1592	1225	2261	2237	2211	2187	2161	2250	2200	186	660	500	1630	5	1	37115267	822	29.53	1.00	12	0.01	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.22	N	033130	500	185 억		772661	N	N	0	N	00	N
58	20231219	160407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	15	2	0.68	313382080	141728	99.29	2200	2235	2185	2860	1540	2200	2211.12	4.24	-17942	-18043	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	822	29.53	1.00	12	0.38	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.26	N	033130	500	185 억		771069	N	N	0	N	00	N
59	20231219	150409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	15	2	0.68	239182965	108373	75.92	2200	2230	2185	2860	1540	2200	2207.03	4.24	-18212	-18312	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	822	29.53	1.00	12	0.29	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.26	N	033130	500	185 억		770799	N	N	0	N	00	N
60	20231219	140407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	149756685	68054	47.68	2200	2215	2185	2860	1540	2200	2200.56	4.29	-9171	-9271	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.18	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.26	N	033130	500	185 억		779840	N	N	0	N	00	N
61	20231219	130408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	15	2	0.68	138100515	62767	43.97	2200	2215	2185	2860	1540	2200	2200.21	4.29	-9171	-9271	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	822	29.53	1.00	12	0.17	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.26	N	033130	500	185 억		779840	N	N	0	N	00	N
62	20231219	120408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	5	2	0.23	114918035	52268	36.62	2200	2210	2185	2860	1540	2200	2198.63	4.30	-7258	-7358	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	818	29.40	1.00	12	0.14	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.26	N	033130	500	185 억		781753	N	N	0	N	00	N
63	20231219	110409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	5	2	0.23	80513990	36627	25.66	2200	2210	2185	2860	1540	2200	2198.21	4.29	-8170	-8270	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	818	29.40	1.00	12	0.10	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.26	N	033130	500	185 억		780841	N	N	0	N	00	N
64	20231219	100406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	5	2	0.23	54631755	24887	17.43	2200	2205	2185	2860	1540	2200	2195.19	4.29	-8311	-8411	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	818	29.40	1.00	12	0.07	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.26	N	033130	500	185 억		780700	N	N	0	N	00	N
65	20231219	090407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	9644450	4388	3.07	2200	2205	2190	2860	1540	2200	2197.91	4.32	-3347	-1099	2243	2221	2203	2181	2163	2232	2192	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.01	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.26	N	033130	500	185 억		785664	N	N	0	N	00	N
66	20231218	160407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	313089320	142318	133.18	2195	2225	2185	2860	1540	2200	2199.93	4.34	16881	16384	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.38	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.29	N	033130	500	185 억		789011	N	N	0	N	00	N
67	20231218	150406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	242828235	110288	103.21	2195	2225	2190	2860	1540	2200	2201.76	4.34	16987	16988	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.30	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.29	N	033130	500	185 억		789117	N	N	0	N	00	N
68	20231218	140405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	218432030	99186	92.82	2195	2225	2190	2860	1540	2200	2202.25	4.34	17107	17108	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.27	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.29	N	033130	500	185 억		789237	N	N	0	N	00	N
69	20231218	130406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	176907950	80293	75.14	2195	2225	2190	2860	1540	2200	2203.28	4.33	15494	15495	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.22	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.29	N	033130	500	185 억		787624	N	N	0	N	00	N
70	20231218	120402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	170191850	77241	72.28	2195	2225	2190	2860	1540	2200	2203.39	4.33	15494	15495	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.21	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.29	N	033130	500	185 억		787624	N	N	0	N	00	N
71	20231218	110404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	0	3	0.00	137553905	62500	58.49	2195	2215	2190	2860	1540	2200	2200.86	4.33	15031	15032	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	817	29.33	1.00	12	0.17	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.29	N	033130	500	185 억		787161	N	N	0	N	00	N
72	20231218	100403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	10	2	0.45	80717240	36675	34.32	2195	2215	2190	2860	1540	2200	2200.88	4.32	13027	13028	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	820	29.47	1.00	12	0.10	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	3.29	N	033130	500	185 억		785157	N	N	0	N	00	N
73	20231218	090401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	10	2	0.45	31775410	14455	13.53	2195	2210	2190	2860	1540	2200	2198.23	4.30	9418	9419	2240	2220	2200	2180	2160	2210	2170	186	660	500	1620	5	1	37115267	820	29.47	1.00	12	0.04	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	3.29	N	033130	500	185 억		781548	N	N	0	N	00	N
74	20231215	160401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	10	2	0.46	228678875	103848	51.52	2205	2220	2180	2845	1535	2190	2202.06	4.25	1334	1333	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	817	29.33	1.00	12	0.28	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.33	N	033130	500	185 억		772130	N	N	0	N	00	N
75	20231215	150405	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	25	2	1.14	199069905	90404	44.85	2205	2220	2180	2845	1535	2190	2202.00	4.24	-115	-116	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	822	29.53	1.00	12	0.24	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.33	N	033130	500	185 억		770681	N	N	0	N	00	N
76	20231215	140404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	20	2	0.91	154151895	70052	34.75	2205	2210	2180	2845	1535	2190	2200.54	4.24	250	250	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	820	29.47	1.00	12	0.19	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	3.33	N	033130	500	185 억		771046	N	N	0	N	00	N
77	20231215	130402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	5	2	0.23	134303890	61043	30.28	2205	2210	2180	2845	1535	2190	2200.15	4.24	397	397	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	815	29.27	1.00	12	0.16	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.33	N	033130	500	185 억		771193	N	N	0	N	00	N
78	20231215	120402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	20	2	0.91	101188795	45982	22.81	2205	2210	2180	2845	1535	2190	2200.62	4.23	-774	-774	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	820	29.47	1.00	12	0.12	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	3.33	N	033130	500	185 억		770022	N	N	0	N	00	N
79	20231215	110402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	10	2	0.46	52699590	24008	11.91	2205	2205	2180	2845	1535	2190	2195.08	4.23	-633	-633	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	817	29.33	1.00	12	0.06	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.33	N	033130	500	185 억		770163	N	N	0	N	00	N
80	20231215	100404	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	5	2	0.23	45028940	20517	10.18	2205	2205	2180	2845	1535	2190	2194.71	4.23	-633	-1433	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	815	29.27	1.00	12	0.06	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.33	N	033130	500	185 억		770163	N	N	0	N	00	N
81	20231215	090403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	5	2	0.23	3788625	1725	0.86	2205	2205	2195	2845	1535	2190	2196.30	4.23	-1523	-1523	2233	2211	2193	2171	2153	2222	2182	186	655	500	1620	5	1	37115267	815	29.27	1.00	12	0.00	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.33	N	033130	500	185 억		769273	N	N	0	N	00	N
82	20231214	160401	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	0	3	0.00	440166750	201059	94.36	2185	2215	2175	2845	1535	2190	2189.24	4.24	-12230	-12230	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	813	29.20	0.99	12	0.54	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.21	N	033130	500	185 억		770796	N	N	0	N	00	N
83	20231214	150415	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	0	3	0.00	388993665	177694	83.40	2185	2215	2175	2845	1535	2190	2189.12	4.26	-8435	-8435	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	813	29.20	0.99	12	0.48	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.21	N	033130	500	185 억		774591	N	N	0	N	00	N
84	20231214	140411	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	0	3	0.00	295388935	134908	63.32	2185	2215	2175	2845	1535	2190	2189.56	4.28	-4791	-4791	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	813	29.20	0.99	12	0.36	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.21	N	033130	500	185 억		778235	N	N	0	N	00	N
85	20231214	130409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	-5	5	-0.23	238025345	108612	50.98	2185	2215	2175	2845	1535	2190	2191.52	4.27	-5596	-5596	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	811	29.13	0.99	12	0.29	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.21	N	033130	500	185 억		777430	N	N	0	N	00	N
86	20231214	120418	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	0	3	0.00	219045980	99938	46.90	2185	2215	2175	2845	1535	2190	2191.82	4.28	-5237	-5237	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	813	29.20	0.99	12	0.27	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.21	N	033130	500	185 억		777789	N	N	0	N	00	N
87	20231214	110403	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	10	2	0.46	126765990	57629	27.05	2185	2215	2185	2845	1535	2190	2199.69	4.27	-6952	-6952	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	817	29.33	1.00	12	0.16	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.21	N	033130	500	185 억		776074	N	N	0	N	00	N
88	20231214	100359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	10	2	0.46	78750285	35839	16.82	2185	2205	2185	2845	1535	2190	2197.33	4.29	-2285	-2285	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	817	29.33	1.00	12	0.10	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.21	N	033130	500	185 억		780741	N	N	0	N	00	N
89	20231214	090348	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	10	2	0.46	7218760	3300	1.55	2185	2200	2185	2845	1535	2190	2187.50	4.30	-300	-300	2276	2232	2206	2162	2136	2220	2150	186	655	500	1620	5	1	37115267	817	29.33	1.00	12	0.01	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.21	N	033130	500	185 억		782726	N	N	0	N	00	N
90	20231213	160359	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	-30	5	-1.35	462632105	210690	36.27	2240	2250	2180	2885	1555	2220	2195.80	4.31	-60550	-60540	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	813	29.20	0.99	12	0.57	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.18	N	033130	500	185 억		783026	N	N	0	N	00	N
91	20231213	150409	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	-35	5	-1.58	446091795	203138	34.97	2240	2250	2180	2885	1555	2220	2196.00	4.32	-58123	-58113	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	811	29.13	0.99	12	0.55	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.18	N	033130	500	185 억		785453	N	N	0	N	00	N
92	20231213	140410	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	-25	5	-1.13	349020570	158691	27.32	2240	2250	2180	2885	1555	2220	2199.37	4.40	-42715	-42699	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	815	29.27	1.00	12	0.43	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.18	N	033130	500	185 억		800861	N	N	0	N	00	N
93	20231213	130406	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	-15	5	-0.68	269565140	122450	21.08	2240	2250	2180	2885	1555	2220	2201.43	4.49	-26652	-26591	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	818	29.40	1.00	12	0.33	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.18	N	033130	500	185 억		816924	N	N	0	N	00	N
94	20231213	120407	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	-25	5	-1.13	261427410	118758	20.45	2240	2250	2180	2885	1555	2220	2201.34	4.50	-25084	-25068	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	815	29.27	1.00	12	0.32	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.18	N	033130	500	185 억		818492	N	N	0	N	00	N
95	20231213	110408	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	-25	5	-1.13	208196465	94558	16.28	2240	2250	2180	2885	1555	2220	2201.78	4.57	-12057	-12041	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	815	29.27	1.00	12	0.25	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.18	N	033130	500	185 억		831519	N	N	0	N	00	N
96	20231213	100412	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	-25	5	-1.13	176269595	80000	13.77	2240	2250	2180	2885	1555	2220	2203.36	4.57	-11648	-11632	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	815	29.27	1.00	12	0.22	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.18	N	033130	500	185 억		831928	N	N	0	N	00	N
97	20231213	090402	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	0	3	0.00	23283990	10421	1.79	2240	2250	2220	2885	1555	2220	2234.37	4.59	-8115	-8103	2310	2265	2215	2170	2120	2287	2192	186	665	500	1640	5	1	37115267	824	29.60	1.01	12	0.03	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.18	N	033130	500	185 억		835461	N	N	0	N	00	N
98	20231212	160350	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	35	2	1.60	1274926960	578544	179.24	2195	2260	2165	2840	1530	2185	2203.66	4.64	10423	10511	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	824	29.60	1.01	12	1.56	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.34	N	033130	500	185 억		843573	N	N	0	N	00	N
99	20231212	150356	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2215	30	2	1.37	1241082290	563323	174.53	2195	2260	2165	2840	1530	2185	2203.15	4.65	12657	12654	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	822	29.53	1.00	12	1.52	75.00	2204.00	2970	20221223	-25.42	1877	20231023	18.01	2740	-19.16	20230102	1877	18.01	20231023	2970	-25.42	20221223	1877	18.01	20231023	3.34	N	033130	500	185 억		845807	N	N	0	N	00	N
100	20231212	140341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	15	2	0.69	977740190	445037	137.88	2195	2240	2165	2840	1530	2185	2196.99	4.72	24710	24709	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	817	29.33	1.00	12	1.20	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.34	N	033130	500	185 억		857860	N	N	0	N	00	N
101	20231212	130338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	10	2	0.46	892476210	406108	125.82	2195	2240	2165	2840	1530	2185	2197.63	4.68	17625	17624	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	815	29.27	1.00	12	1.09	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.34	N	033130	500	185 억		850775	N	N	0	N	00	N
102	20231212	120337	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2195	10	2	0.46	871960470	396773	122.93	2195	2240	2165	2840	1530	2185	2197.63	4.68	18150	18125	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	815	29.27	1.00	12	1.07	75.00	2204.00	2970	20221223	-26.09	1877	20231023	16.94	2740	-19.89	20230102	1877	16.94	20231023	2970	-26.09	20221223	1877	16.94	20231023	3.34	N	033130	500	185 억		851300	N	N	0	N	00	N
103	20231212	110341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2200	15	2	0.69	475936710	215032	66.62	2195	2240	2180	2840	1530	2185	2213.33	4.53	-9783	-9784	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	817	29.33	1.00	12	0.58	75.00	2204.00	2970	20221223	-25.93	1877	20231023	17.21	2740	-19.71	20230102	1877	17.21	20231023	2970	-25.93	20221223	1877	17.21	20231023	3.34	N	033130	500	185 억		823367	N	N	0	N	00	N
104	20231212	100355	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	35	2	1.60	169316735	76903	23.83	2195	2230	2180	2840	1530	2185	2201.69	4.47	-19980	-19981	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	824	29.60	1.01	12	0.21	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.34	N	033130	500	185 억		813170	N	N	0	N	00	N
105	20231212	090352	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	0	3	0.00	8060075	3679	1.14	2195	2195	2185	2840	1530	2185	2190.83	4.58	-889	-2286	2245	2215	2190	2160	2135	2202	2147	186	655	500	1610	5	1	37115267	811	29.13	0.99	12	0.01	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.34	N	033130	500	185 억		832261	N	N	0	N	00	N
106	20231211	160354	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	-35	5	-1.58	687380270	314506	48.95	2220	2220	2165	2885	1555	2220	2185.59	4.58	58963	58876	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	811	29.13	0.99	12	0.85	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.25	N	033130	500	185 억		833150	N	N	0	N	00	N
107	20231211	150353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	-30	5	-1.35	667247430	305293	47.52	2220	2220	2165	2885	1555	2220	2185.60	4.57	56568	56481	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	813	29.20	0.99	12	0.82	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.25	N	033130	500	185 억		830755	N	N	0	N	00	N
108	20231211	140353	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	-35	5	-1.58	605839685	277184	43.14	2220	2220	2165	2885	1555	2220	2185.70	4.57	56655	60705	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	811	29.13	0.99	12	0.75	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.25	N	033130	500	185 억		830842	N	N	0	N	00	N
109	20231211	130354	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2180	-40	5	-1.80	551460920	252205	39.25	2220	2220	2165	2885	1555	2220	2186.56	4.53	48989	52385	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	809	29.07	0.99	12	0.68	75.00	2204.00	2970	20221223	-26.60	1877	20231023	16.14	2740	-20.44	20230102	1877	16.14	20231023	2970	-26.60	20221223	1877	16.14	20231023	3.25	N	033130	500	185 억		823176	N	N	0	N	00	N
110	20231211	120354	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	-35	5	-1.58	418003505	190937	29.72	2220	2220	2165	2885	1555	2220	2189.22	4.41	27469	31519	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	811	29.13	0.99	12	0.51	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.25	N	033130	500	185 억		801656	N	N	0	N	00	N
111	20231211	110352	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2190	-30	5	-1.35	260389970	118647	18.47	2220	2220	2165	2885	1555	2220	2194.66	4.37	19906	19708	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	813	29.20	0.99	12	0.32	75.00	2204.00	2970	20221223	-26.26	1877	20231023	16.68	2740	-20.07	20230102	1877	16.68	20231023	2970	-26.26	20221223	1877	16.68	20231023	3.25	N	033130	500	185 억		794093	N	N	0	N	00	N
112	20231211	100352	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	-15	5	-0.68	192293985	87612	13.64	2220	2220	2165	2885	1555	2220	2194.84	4.35	16070	15254	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	818	29.40	1.00	12	0.24	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.25	N	033130	500	185 억		790257	N	N	0	N	00	N
113	20231211	090350	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2205	-15	5	-0.68	10834960	4884	0.76	2220	2220	2205	2885	1555	2220	2218.46	4.25	-1172	-1259	2300	2260	2210	2170	2120	2280	2190	186	665	500	1640	5	1	37115267	818	29.40	1.00	12	0.01	75.00	2204.00	2970	20221223	-25.76	1877	20231023	17.47	2740	-19.53	20230102	1877	17.47	20231023	2970	-25.76	20221223	1877	17.47	20231023	3.25	N	033130	500	185 억		773015	N	N	0	N	00	N
114	20231208	160349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	65	2	3.02	1423040095	640509	342.58	2160	2250	2160	2800	1510	2155	2221.74	4.24	39976	42449	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	824	29.60	1.01	12	1.73	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.32	N	033130	500	185 억		771796	N	N	0	N	00	N
115	20231208	150351	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	65	2	3.02	1327453280	597364	319.51	2160	2250	2160	2800	1510	2155	2222.18	4.20	31727	31721	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	824	29.60	1.01	12	1.61	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.32	N	033130	500	185 억		763547	N	N	0	N	00	N
116	20231208	140349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2240	85	2	3.94	1230568195	553881	296.25	2160	2250	2160	2800	1510	2155	2221.72	4.18	28491	28485	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	831	29.87	1.02	12	1.49	75.00	2204.00	2970	20221223	-24.58	1877	20231023	19.34	2740	-18.25	20230102	1877	19.34	20231023	2970	-24.58	20221223	1877	19.34	20231023	3.32	N	033130	500	185 억		760311	N	N	0	N	00	N
117	20231208	130349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	65	2	3.02	1113065090	501232	268.09	2160	2250	2160	2800	1510	2155	2220.66	4.18	28270	26622	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	824	29.60	1.01	12	1.35	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.32	N	033130	500	185 억		760090	N	N	0	N	00	N
118	20231208	120345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2220	65	2	3.02	1064834210	479512	256.47	2160	2250	2160	2800	1510	2155	2220.66	4.17	26767	26761	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	824	29.60	1.01	12	1.29	75.00	2204.00	2970	20221223	-25.25	1877	20231023	18.27	2740	-18.98	20230102	1877	18.27	20231023	2970	-25.25	20221223	1877	18.27	20231023	3.32	N	033130	500	185 억		758587	N	N	0	N	00	N
119	20231208	110345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2210	55	2	2.55	975913445	439557	235.10	2160	2250	2160	2800	1510	2155	2220.22	4.17	26568	26562	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	820	29.47	1.00	12	1.18	75.00	2204.00	2970	20221223	-25.59	1877	20231023	17.74	2740	-19.34	20230102	1877	17.74	20231023	2970	-25.59	20221223	1877	17.74	20231023	3.32	N	033130	500	185 억		758388	N	N	0	N	00	N
120	20231208	100351	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2235	80	2	3.71	783006450	352624	188.60	2160	2250	2160	2800	1510	2155	2220.51	4.12	18101	18095	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	830	29.80	1.01	12	0.95	75.00	2204.00	2970	20221223	-24.75	1877	20231023	19.07	2740	-18.43	20230102	1877	19.07	20231023	2970	-24.75	20221223	1877	19.07	20231023	3.32	N	033130	500	185 억		749921	N	N	0	N	00	N
121	20231208	090347	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2185	30	2	1.39	53099885	24445	13.07	2160	2190	2160	2800	1510	2155	2172.22	4.04	3037	2955	2191	2172	2146	2127	2101	2160	2115	186	645	500	1590	5	1	37115267	811	29.13	0.99	12	0.07	75.00	2204.00	2970	20221223	-26.43	1877	20231023	16.41	2740	-20.26	20230102	1877	16.41	20231023	2970	-26.43	20221223	1877	16.41	20231023	3.32	N	033130	500	185 억		734857	N	N	0	N	00	N
122	20231207	160345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	397110585	185468	134.74	2160	2165	2120	2805	1515	2160	2141.12	4.02	-9525	-9924	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	800	28.73	0.98	12	0.50	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.27	N	033130	500	185 억		731514	N	N	0	N	00	N
123	20231207	150348	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	384686775	179703	130.55	2160	2165	2120	2805	1515	2160	2140.68	4.03	-8749	-9454	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	802	28.80	0.98	12	0.48	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	3.27	N	033130	500	185 억		732290	N	N	0	N	00	N
124	20231207	140346	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-10	5	-0.46	335890020	157101	114.13	2160	2160	2120	2805	1515	2160	2138.05	4.05	-5068	-6804	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	798	28.67	0.98	12	0.42	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.27	N	033130	500	185 억		735971	N	N	0	N	00	N
125	20231207	130346	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	323134975	151165	109.82	2160	2160	2120	2805	1515	2160	2137.63	4.04	-6011	-7429	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	800	28.73	0.98	12	0.41	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.27	N	033130	500	185 억		735028	N	N	0	N	00	N
126	20231207	120347	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	0	3	0.00	299902105	140364	101.97	2160	2160	2120	2805	1515	2160	2136.60	4.04	-6409	-8481	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	802	28.80	0.98	12	0.38	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	3.27	N	033130	500	185 억		734630	N	N	0	N	00	N
127	20231207	110343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	-30	5	-1.39	226774450	106378	77.28	2160	2160	2120	2805	1515	2160	2131.78	4.04	-6104	-5292	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	791	28.40	0.97	12	0.29	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.27	N	033130	500	185 억		734935	N	N	0	N	00	N
128	20231207	100344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-10	5	-0.46	54694070	25538	18.55	2160	2160	2135	2805	1515	2160	2141.67	4.06	-3035	-3035	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	798	28.67	0.98	12	0.07	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.27	N	033130	500	185 억		738004	N	N	0	N	00	N
129	20231207	090347	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-5	5	-0.23	2306380	1068	0.78	2160	2160	2155	2805	1515	2160	2159.53	4.07	-148	-148	2193	2176	2148	2131	2103	2185	2140	186	645	500	1590	5	1	37115267	800	28.73	0.98	12	0.00	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.27	N	033130	500	185 억		740891	N	N	0	N	00	N
130	20231206	160340	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	30	2	1.41	266952790	124365	59.60	2125	2165	2120	2765	1495	2130	2146.26	4.07	19500	19399	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	802	28.80	0.98	12	0.34	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	3.26	N	033130	500	185 억		741039	N	N	0	N	00	N
131	20231206	150349	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	30	2	1.41	218524335	101933	48.85	2125	2160	2120	2765	1495	2130	2143.80	4.06	16498	16397	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	802	28.80	0.98	12	0.27	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	3.26	N	033130	500	185 억		738037	N	N	0	N	00	N
132	20231206	140346	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	25	2	1.17	167588920	78296	37.52	2125	2160	2120	2765	1495	2130	2140.45	4.03	11797	10965	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	800	28.73	0.98	12	0.21	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.26	N	033130	500	185 억		733336	N	N	0	N	00	N
133	20231206	130344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	25	2	1.17	152322920	71213	34.13	2125	2160	2120	2765	1495	2130	2138.98	4.03	11543	10764	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	800	28.73	0.98	12	0.19	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.26	N	033130	500	185 억		733082	N	N	0	N	00	N
134	20231206	120342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	25	2	1.17	147478275	68963	33.05	2125	2160	2120	2765	1495	2130	2138.51	4.04	13686	11502	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	800	28.73	0.98	12	0.19	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.26	N	033130	500	185 억		735225	N	N	0	N	00	N
135	20231206	110347	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2160	30	2	1.41	116572940	54586	26.16	2125	2160	2120	2765	1495	2130	2135.58	4.02	9993	8507	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	802	28.80	0.98	12	0.15	75.00	2204.00	2970	20221223	-27.27	1877	20231023	15.08	2740	-21.17	20230102	1877	15.08	20231023	2970	-27.27	20221223	1877	15.08	20231023	3.26	N	033130	500	185 억		731532	N	N	0	N	00	N
136	20231206	100344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	5	2	0.23	58566490	27472	13.17	2125	2145	2120	2765	1495	2130	2131.86	3.97	793	426	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	792	28.47	0.97	12	0.07	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.26	N	033130	500	185 억		722332	N	N	0	N	00	N
137	20231206	090344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	5	2	0.23	13378570	6288	3.01	2125	2135	2125	2765	1495	2130	2127.64	3.97	410	1010	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	792	28.47	0.97	12	0.02	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.26	N	033130	500	185 억		721949	N	N	0	N	00	N
138	20231205	160345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	-45	5	-2.07	442410710	206138	102.16	2145	2180	2125	2825	1525	2175	2146.25	3.97	-4521	-4283	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	791	28.40	0.97	12	0.56	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.24	N	033130	500	185 억		721539	N	N	0	N	00	N
139	20231205	150344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	-45	5	-2.07	406051680	189058	93.70	2145	2180	2130	2825	1525	2175	2147.76	3.96	-5701	-6047	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	791	28.40	0.97	12	0.51	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.24	N	033130	500	185 억		720359	N	N	0	N	00	N
140	20231205	140345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2145	-30	5	-1.38	251887205	116876	57.92	2145	2180	2140	2825	1525	2175	2155.17	3.93	-11042	-10804	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	796	28.60	0.97	12	0.31	75.00	2204.00	2970	20221223	-27.78	1877	20231023	14.28	2740	-21.72	20230102	1877	14.28	20231023	2970	-27.78	20221223	1877	14.28	20231023	3.24	N	033130	500	185 억		715018	N	N	0	N	00	N
141	20231205	130345	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-20	5	-0.92	203736905	94494	46.83	2145	2180	2140	2825	1525	2175	2156.08	3.94	-9151	-8913	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	800	28.73	0.98	12	0.25	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.24	N	033130	500	185 억		716909	N	N	0	N	00	N
142	20231205	120342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-25	5	-1.15	184512615	85576	42.41	2145	2180	2140	2825	1525	2175	2156.13	3.94	-8659	-8421	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	798	28.67	0.98	12	0.23	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.24	N	033130	500	185 억		717401	N	N	0	N	00	N
143	20231205	110342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-20	5	-0.92	155258225	71981	35.67	2145	2180	2140	2825	1525	2175	2156.93	3.96	-6188	-5950	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	800	28.73	0.98	12	0.19	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.24	N	033130	500	185 억		719872	N	N	0	N	00	N
144	20231205	100343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	-25	5	-1.15	93076465	43087	21.35	2145	2180	2145	2825	1525	2175	2160.20	3.98	-2979	-2741	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	798	28.67	0.98	12	0.12	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.24	N	033130	500	185 억		723081	N	N	0	N	00	N
145	20231205	090341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2155	-20	5	-0.92	15255140	7095	3.52	2145	2170	2145	2825	1525	2175	2150.13	3.99	262	967	2221	2197	2161	2137	2101	2210	2150	186	650	500	1600	5	1	37115267	800	28.73	0.98	12	0.02	75.00	2204.00	2970	20221223	-27.44	1877	20231023	14.81	2740	-21.35	20230102	1877	14.81	20231023	2970	-27.44	20221223	1877	14.81	20231023	3.24	N	033130	500	185 억		726322	N	N	0	N	00	N
146	20231204	160343	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2175	45	2	2.11	427746855	197540	126.17	2125	2185	2125	2765	1495	2130	2165.29	3.99	22342	22342	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	807	29.00	0.99	12	0.53	75.00	2204.00	2970	20221223	-26.77	1877	20231023	15.88	2740	-20.62	20230102	1877	15.88	20231023	2970	-26.77	20221223	1877	15.88	20231023	3.25	N	033130	500	185 억		726060	N	N	0	N	00	N
147	20231204	150344	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2165	35	2	1.64	378026485	174670	111.56	2125	2185	2125	2765	1495	2130	2164.23	3.99	21360	20820	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	804	28.87	0.98	12	0.47	75.00	2204.00	2970	20221223	-27.10	1877	20231023	15.34	2740	-20.99	20230102	1877	15.34	20231023	2970	-27.10	20221223	1877	15.34	20231023	3.25	N	033130	500	185 억		725078	N	N	0	N	00	N
148	20231204	140341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2170	40	2	1.88	365648105	168959	107.92	2125	2185	2125	2765	1495	2130	2164.12	3.98	19319	18949	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	805	28.93	0.98	12	0.46	75.00	2204.00	2970	20221223	-26.94	1877	20231023	15.61	2740	-20.80	20230102	1877	15.61	20231023	2970	-26.94	20221223	1877	15.61	20231023	3.25	N	033130	500	185 억		723037	N	N	0	N	00	N
149	20231204	130341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2170	40	2	1.88	321290165	148554	94.88	2125	2185	2125	2765	1495	2130	2162.78	3.97	18904	18904	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	805	28.93	0.98	12	0.40	75.00	2204.00	2970	20221223	-26.94	1877	20231023	15.61	2740	-20.80	20230102	1877	15.61	20231023	2970	-26.94	20221223	1877	15.61	20231023	3.25	N	033130	500	185 억		722622	N	N	0	N	00	N
150	20231204	120341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2170	40	2	1.88	291171305	134659	86.01	2125	2185	2125	2765	1495	2130	2162.29	3.97	18996	17597	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	805	28.93	0.98	12	0.36	75.00	2204.00	2970	20221223	-26.94	1877	20231023	15.61	2740	-20.80	20230102	1877	15.61	20231023	2970	-26.94	20221223	1877	15.61	20231023	3.25	N	033130	500	185 억		722714	N	N	0	N	00	N
151	20231204	110342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2170	40	2	1.88	265396675	122793	78.43	2125	2185	2125	2765	1495	2130	2161.33	3.95	14658	14534	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	805	28.93	0.98	12	0.33	75.00	2204.00	2970	20221223	-26.94	1877	20231023	15.61	2740	-20.80	20230102	1877	15.61	20231023	2970	-26.94	20221223	1877	15.61	20231023	3.25	N	033130	500	185 억		718376	N	N	0	N	00	N
152	20231204	100341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2175	45	2	2.11	187341305	86778	55.43	2125	2185	2125	2765	1495	2130	2158.86	3.85	-3126	-3846	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	807	29.00	0.99	12	0.23	75.00	2204.00	2970	20221223	-26.77	1877	20231023	15.88	2740	-20.62	20230102	1877	15.88	20231023	2970	-26.77	20221223	1877	15.88	20231023	3.25	N	033130	500	185 억		700592	N	N	0	N	00	N
153	20231204	090341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2125	-5	5	-0.23	11791385	5538	3.54	2125	2130	2125	2765	1495	2130	2129.18	3.84	-4560	-4565	2200	2165	2145	2110	2090	2155	2100	186	635	500	1570	5	1	37115267	789	28.33	0.96	12	0.01	75.00	2204.00	2970	20221223	-28.45	1877	20231023	13.21	2740	-22.45	20230102	1877	13.21	20231023	2970	-28.45	20221223	1877	13.21	20231023	3.25	N	033130	500	185 억		699158	N	N	0	N	00	N
154	20231201	160341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2130	-5	5	-0.23	333936665	155717	76.18	2140	2180	2125	2775	1495	2135	2144.68	3.87	5278	643	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	791	28.40	0.97	12	0.42	75.00	2204.00	2970	20221223	-28.28	1877	20231023	13.48	2740	-22.26	20230102	1877	13.48	20231023	2970	-28.28	20221223	1877	13.48	20231023	3.24	N	033130	500	185 억		703718	N	N	0	N	00	N
155	20231201	150341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	5	2	0.23	295843035	137840	67.43	2140	2180	2125	2775	1495	2135	2146.28	3.86	2940	-1383	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	794	28.53	0.97	12	0.37	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.24	N	033130	500	185 억		701380	N	N	0	N	00	N
156	20231201	140340	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	5	2	0.23	273916485	127582	62.42	2140	2180	2125	2775	1495	2135	2146.98	3.85	1870	-1319	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	794	28.53	0.97	12	0.34	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.24	N	033130	500	185 억		700310	N	N	0	N	00	N
157	20231201	130340	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	0	3	0.00	247448045	115213	56.36	2140	2180	2125	2775	1495	2135	2147.74	3.85	1870	-219	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	792	28.47	0.97	12	0.31	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.24	N	033130	500	185 억		700310	N	N	0	N	00	N
158	20231201	120342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2140	5	2	0.23	222250400	103402	50.59	2140	2180	2125	2775	1495	2135	2149.38	3.85	1870	880	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	794	28.53	0.97	12	0.28	75.00	2204.00	2970	20221223	-27.95	1877	20231023	14.01	2740	-21.90	20230102	1877	14.01	20231023	2970	-27.95	20221223	1877	14.01	20231023	3.24	N	033130	500	185 억		700310	N	N	0	N	00	N
159	20231201	110341	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2145	10	2	0.47	194541685	90473	44.26	2140	2180	2125	2775	1495	2135	2150.27	3.85	1907	1534	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	796	28.60	0.97	12	0.24	75.00	2204.00	2970	20221223	-27.78	1877	20231023	14.28	2740	-21.72	20230102	1877	14.28	20231023	2970	-27.78	20221223	1877	14.28	20231023	3.24	N	033130	500	185 억		700347	N	N	0	N	00	N
160	20231201	100342	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2135	0	3	0.00	148261105	68832	33.67	2140	2180	2125	2775	1495	2135	2153.96	3.83	-1756	-2129	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	792	28.47	0.97	12	0.19	75.00	2204.00	2970	20221223	-28.11	1877	20231023	13.75	2740	-22.08	20230102	1877	13.75	20231023	2970	-28.11	20221223	1877	13.75	20231023	3.24	N	033130	500	185 억		696684	N	N	0	N	00	N
161	20231201	090338	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	2150	15	2	0.70	3510555	1637	0.80	2140	2150	2140	2775	1495	2135	2144.51	3.84	-107	-7	2175	2155	2130	2110	2085	2157	2112	186	640	500	1570	5	1	37115267	798	28.67	0.98	12	0.00	75.00	2204.00	2970	20221223	-27.61	1877	20231023	14.54	2740	-21.53	20230102	1877	14.54	20231023	2970	-27.61	20221223	1877	14.54	20231023	3.24	N	033130	500	185 억		698333	N	N	0	N	00	N