KissMeData/263720/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	161150	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
3	20231229	151135	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
4	20231229	141134	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
5	20231229	131136	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
6	20231229	121138	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
7	20231229	111046	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
8	20231229	101058	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
9	20231229	091056	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1219171250	47744	96.64	25900	26450	25100	33900	18300	26100	25542.58	0.39	-12857	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		48154	N	N	298	N	00	N
10	20231228	161045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-1000	5	-3.83	1202205750	47067	95.27	25900	26450	25100	33900	18300	26100	25542.58	0.49	0	-12857	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3134	50.10	4.08	12	0.38	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.37	N	263720	500	62 억		61011	N	N	298	N	00	N
11	20231228	151054	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25250	-850	5	-3.26	1046042000	40863	82.72	25900	26450	25250	33900	18300	26100	25598.76	0.49	0	-11776	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3153	50.40	4.10	12	0.33	501.00	6152.00	30200	20230112	-16.39	16250	20230630	55.38	30200	-16.39	20230112	16250	55.38	20230630	30200	-16.39	20230112	16250	55.38	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
12	20231228	141044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25500	-600	5	-2.30	840485850	32747	66.29	25900	26450	25300	33900	18300	26100	25666.04	0.49	0	-10072	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3184	50.90	4.14	12	0.26	501.00	6152.00	30200	20230112	-15.56	16250	20230630	56.92	30200	-15.56	20230112	16250	56.92	20230630	30200	-15.56	20230112	16250	56.92	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
13	20231228	131044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25500	-600	5	-2.30	765711000	29805	60.33	25900	26450	25300	33900	18300	26100	25690.69	0.49	0	-8626	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3184	50.90	4.14	12	0.24	501.00	6152.00	30200	20230112	-15.56	16250	20230630	56.92	30200	-15.56	20230112	16250	56.92	20230630	30200	-15.56	20230112	16250	56.92	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
14	20231228	121048	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25400	-700	5	-2.68	701283000	27267	55.19	25900	26450	25300	33900	18300	26100	25719.11	0.49	0	-6836	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3172	50.70	4.13	12	0.22	501.00	6152.00	30200	20230112	-15.89	16250	20230630	56.31	30200	-15.89	20230112	16250	56.31	20230630	30200	-15.89	20230112	16250	56.31	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
15	20231228	111050	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25500	-600	5	-2.30	526830850	20406	41.31	25900	26450	25450	33900	18300	26100	25817.45	0.49	0	-6692	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3184	50.90	4.14	12	0.16	501.00	6152.00	30200	20230112	-15.56	16250	20230630	56.92	30200	-15.56	20230112	16250	56.92	20230630	30200	-15.56	20230112	16250	56.92	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
16	20231228	101046	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25950	-150	5	-0.57	243647900	9383	18.99	25900	26450	25750	33900	18300	26100	25966.95	0.49	0	539	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3240	51.80	4.22	12	0.08	501.00	6152.00	30200	20230112	-14.07	16250	20230630	59.69	30200	-14.07	20230112	16250	59.69	20230630	30200	-14.07	20230112	16250	59.69	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
17	20231228	091051	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26050	-50	5	-0.19	87447350	3350	6.78	25900	26450	25900	33900	18300	26100	26103.69	0.49	0	88	27233	26666	25633	25066	24033	26950	25350	62	7800	500	19310	50	1	12487434	3253	52.00	4.23	12	0.03	501.00	6152.00	30200	20230112	-13.74	16250	20230630	60.31	30200	-13.74	20230112	16250	60.31	20230630	30200	-13.74	20230112	16250	60.31	20230630	2.37	N	263720	500	62 억		61011	N	N	0	N	00	N
18	20231227	161034	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26100	1300	2	5.24	1261085900	49292	78.40	24600	26200	24600	32200	17400	24800	25583.78	0.50	0	-2613	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3259	52.10	4.24	12	0.39	501.00	6152.00	30200	20230112	-13.58	16250	20230630	60.62	30200	-13.58	20230112	16250	60.62	20230630	30200	-13.58	20230112	16250	60.62	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
19	20231227	151050	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26000	1200	2	4.84	1163229350	45512	72.38	24600	26200	24600	32200	17400	24800	25558.74	0.50	0	-2798	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3247	51.90	4.23	12	0.36	501.00	6152.00	30200	20230112	-13.91	16250	20230630	60.00	30200	-13.91	20230112	16250	60.00	20230630	30200	-13.91	20230112	16250	60.00	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
20	20231227	141045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25900	1100	2	4.44	860276450	33797	53.75	24600	26000	24600	32200	17400	24800	25454.23	0.50	0	-413	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3234	51.70	4.21	12	0.27	501.00	6152.00	30200	20230112	-14.24	16250	20230630	59.38	30200	-14.24	20230112	16250	59.38	20230630	30200	-14.24	20230112	16250	59.38	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
21	20231227	131037	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25550	750	2	3.02	617539950	24397	38.80	24600	25700	24600	32200	17400	24800	25312.13	0.50	0	618	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3191	51.00	4.15	12	0.20	501.00	6152.00	30200	20230112	-15.40	16250	20230630	57.23	30200	-15.40	20230112	16250	57.23	20230630	30200	-15.40	20230112	16250	57.23	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
22	20231227	121038	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25300	500	2	2.02	560168900	22147	35.22	24600	25700	24600	32200	17400	24800	25293.22	0.50	0	1152	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3159	50.50	4.11	12	0.18	501.00	6152.00	30200	20230112	-16.23	16250	20230630	55.69	30200	-16.23	20230112	16250	55.69	20230630	30200	-16.23	20230112	16250	55.69	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
23	20231227	111047	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25600	800	2	3.23	491624300	19448	30.93	24600	25700	24600	32200	17400	24800	25278.91	0.50	0	834	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3197	51.10	4.16	12	0.16	501.00	6152.00	30200	20230112	-15.23	16250	20230630	57.54	30200	-15.23	20230112	16250	57.54	20230630	30200	-15.23	20230112	16250	57.54	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
24	20231227	101044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25000	200	2	0.81	286909550	11380	18.10	24600	25700	24600	32200	17400	24800	25211.74	0.50	0	-420	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3122	49.90	4.06	12	0.09	501.00	6152.00	30200	20230112	-17.22	16250	20230630	53.85	30200	-17.22	20230112	16250	53.85	20230630	30200	-17.22	20230112	16250	53.85	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
25	20231227	091048	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25200	400	2	1.61	37374650	1497	2.38	24600	25200	24600	32200	17400	24800	24966.37	0.50	0	-128	26166	25482	25116	24432	24066	25300	24250	62	7400	500	18350	50	1	12487434	3147	50.30	4.10	12	0.01	501.00	6152.00	30200	20230112	-16.56	16250	20230630	55.08	30200	-16.56	20230112	16250	55.08	20230630	30200	-16.56	20230112	16250	55.08	20230630	2.26	N	263720	500	62 억		62750	N	N	0	N	00	N
26	20231226	161046	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24800	-1000	5	-3.88	1575406100	62796	43.19	25800	25800	24750	33500	18100	25800	25087.35	0.50	0	219	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3097	49.50	4.03	12	0.50	501.00	6152.00	30200	20230112	-17.88	16250	20230630	52.62	30200	-17.88	20230112	16250	52.62	20230630	30200	-17.88	20230112	16250	52.62	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
27	20231226	151045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25050	-750	5	-2.91	1444672700	57555	39.59	25800	25800	24750	33500	18100	25800	25100.37	0.50	0	1572	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3128	50.00	4.07	12	0.46	501.00	6152.00	30200	20230112	-17.05	16250	20230630	54.15	30200	-17.05	20230112	16250	54.15	20230630	30200	-17.05	20230112	16250	54.15	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
28	20231226	141048	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-700	5	-2.71	1232555400	49051	33.74	25800	25800	24750	33500	18100	25800	25127.63	0.50	0	1856	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3134	50.10	4.08	12	0.39	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
29	20231226	131046	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24950	-850	5	-3.29	1192058350	47432	32.63	25800	25800	24750	33500	18100	25800	25131.52	0.50	0	2076	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3116	49.80	4.06	12	0.38	501.00	6152.00	30200	20230112	-17.38	16250	20230630	53.54	30200	-17.38	20230112	16250	53.54	20230630	30200	-17.38	20230112	16250	53.54	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
30	20231226	121045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25000	-800	5	-3.10	1145452500	45563	31.34	25800	25800	24750	33500	18100	25800	25139.54	0.50	0	2199	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3122	49.90	4.06	12	0.36	501.00	6152.00	30200	20230112	-17.22	16250	20230630	53.85	30200	-17.22	20230112	16250	53.85	20230630	30200	-17.22	20230112	16250	53.85	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
31	20231226	111050	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25050	-750	5	-2.91	1043733450	41484	28.53	25800	25800	24750	33500	18100	25800	25159.44	0.50	0	4176	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3128	50.00	4.07	12	0.33	501.00	6152.00	30200	20230112	-17.05	16250	20230630	54.15	30200	-17.05	20230112	16250	54.15	20230630	30200	-17.05	20230112	16250	54.15	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
32	20231226	101044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25100	-700	5	-2.71	692896350	27414	18.86	25800	25800	24850	33500	18100	25800	25274.70	0.50	0	2377	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3134	50.10	4.08	12	0.22	501.00	6152.00	30200	20230112	-16.89	16250	20230630	54.46	30200	-16.89	20230112	16250	54.46	20230630	30200	-16.89	20230112	16250	54.46	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
33	20231226	091047	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25450	-350	5	-1.36	134779600	5258	3.62	25800	25800	25450	33500	18100	25800	25632.29	0.50	0	-717	27766	26782	25916	24932	24066	26350	24500	62	7700	500	19090	50	1	12487434	3178	50.80	4.14	12	0.04	501.00	6152.00	30200	20230112	-15.73	16250	20230630	56.62	30200	-15.73	20230112	16250	56.62	20230630	30200	-15.73	20230112	16250	56.62	20230630	2.01	N	263720	500	62 억		62529	N	N	71	N	00	N
34	20231222	161030	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25800	100	2	0.39	3751854650	144259	88.73	26000	26900	25050	33400	18000	25700	26007.87	0.65	0	-18504	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3222	51.50	4.19	12	1.16	501.00	6152.00	30200	20230112	-14.57	16250	20230630	58.77	30200	-14.57	20230112	16250	58.77	20230630	30200	-14.57	20230112	16250	58.77	20230630	1.98	N	263720	500	62 억		81022	N	N	71	N	00	N
35	20231222	151027	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25700	0	3	0.00	3626206550	139388	85.73	26000	26900	25050	33400	18000	25700	26015.20	0.65	0	-15549	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3209	51.30	4.18	12	1.12	501.00	6152.00	30200	20230112	-14.90	16250	20230630	58.15	30200	-14.90	20230112	16250	58.15	20230630	30200	-14.90	20230112	16250	58.15	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
36	20231222	141025	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25950	250	2	0.97	3225410450	123789	76.14	26000	26900	25050	33400	18000	25700	26055.71	0.65	0	-16554	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3240	51.80	4.22	12	0.99	501.00	6152.00	30200	20230112	-14.07	16250	20230630	59.69	30200	-14.07	20230112	16250	59.69	20230630	30200	-14.07	20230112	16250	59.69	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
37	20231222	131026	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26100	400	2	1.56	3060100200	117462	72.25	26000	26900	25050	33400	18000	25700	26051.83	0.65	0	-13449	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3259	52.10	4.24	12	0.94	501.00	6152.00	30200	20230112	-13.58	16250	20230630	60.62	30200	-13.58	20230112	16250	60.62	20230630	30200	-13.58	20230112	16250	60.62	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
38	20231222	121025	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26400	700	2	2.72	2768952500	106310	65.39	26000	26900	25050	33400	18000	25700	26046.02	0.65	0	-12820	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3297	52.69	4.29	12	0.85	501.00	6152.00	30200	20230112	-12.58	16250	20230630	62.46	30200	-12.58	20230112	16250	62.46	20230630	30200	-12.58	20230112	16250	62.46	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
39	20231222	111024	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26800	1100	2	4.28	2384914500	91899	56.53	26000	26900	25050	33400	18000	25700	25951.47	0.65	0	-7001	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3347	53.49	4.36	12	0.74	501.00	6152.00	30200	20230112	-11.26	16250	20230630	64.92	30200	-11.26	20230112	16250	64.92	20230630	30200	-11.26	20230112	16250	64.92	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
40	20231222	101020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26450	750	2	2.92	1450792650	56777	34.92	26000	26500	25050	33400	18000	25700	25552.47	0.65	0	-1407	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3303	52.79	4.30	12	0.45	501.00	6152.00	30200	20230112	-12.42	16250	20230630	62.77	30200	-12.42	20230112	16250	62.77	20230630	30200	-12.42	20230112	16250	62.77	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
41	20231222	091025	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25550	-150	5	-0.58	137469300	5358	3.30	26000	26000	25500	33400	18000	25700	25656.83	0.65	0	-4048	27533	26616	25183	24266	22833	27075	24725	62	7700	500	19010	50	1	12487434	3191	51.00	4.15	12	0.04	501.00	6152.00	30200	20230112	-15.40	16250	20230630	57.23	30200	-15.40	20230112	16250	57.23	20230630	30200	-15.40	20230112	16250	57.23	20230630	1.98	N	263720	500	62 억		81022	N	N	0	N	00	N
42	20231221	161018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25700	1550	2	6.42	4074922250	162000	186.56	23750	26100	23750	31350	16950	24150	25151.18	0.68	0	-4917	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3209	51.30	4.18	12	1.30	501.00	6152.00	30200	20230112	-14.90	16250	20230630	58.15	30200	-14.90	20230112	16250	58.15	20230630	30200	-14.90	20230112	16250	58.15	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
43	20231221	151022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25950	1800	2	7.45	3785007850	150749	173.61	23750	26100	23750	31350	16950	24150	25108.01	0.68	0	-3133	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3240	51.80	4.22	12	1.21	501.00	6152.00	30200	20230112	-14.07	16250	20230630	59.69	30200	-14.07	20230112	16250	59.69	20230630	30200	-14.07	20230112	16250	59.69	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
44	20231221	141018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26050	1900	2	7.87	3290958100	131582	151.53	23750	26100	23750	31350	16950	24150	25010.70	0.68	0	-2874	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3253	52.00	4.23	12	1.05	501.00	6152.00	30200	20230112	-13.74	16250	20230630	60.31	30200	-13.74	20230112	16250	60.31	20230630	30200	-13.74	20230112	16250	60.31	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
45	20231221	131016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25200	1050	2	4.35	2399649150	96959	111.66	23750	25350	23750	31350	16950	24150	24749.11	0.68	0	-1834	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3147	50.30	4.10	12	0.78	501.00	6152.00	30200	20230112	-16.56	16250	20230630	55.08	30200	-16.56	20230112	16250	55.08	20230630	30200	-16.56	20230112	16250	55.08	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
46	20231221	121023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25300	1150	2	4.76	1921442400	78003	89.83	23750	25350	23750	31350	16950	24150	24632.93	0.68	0	-3123	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3159	50.50	4.11	12	0.62	501.00	6152.00	30200	20230112	-16.23	16250	20230630	55.69	30200	-16.23	20230112	16250	55.69	20230630	30200	-16.23	20230112	16250	55.69	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
47	20231221	111023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24700	550	2	2.28	1036689400	42581	49.04	23750	24800	23750	31350	16950	24150	24346.29	0.68	0	130	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3084	49.30	4.01	12	0.34	501.00	6152.00	30200	20230112	-18.21	16250	20230630	52.00	30200	-18.21	20230112	16250	52.00	20230630	30200	-18.21	20230112	16250	52.00	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
48	20231221	101018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24500	350	2	1.45	478347950	19806	22.81	23750	24500	23750	31350	16950	24150	24151.67	0.68	0	-236	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3059	48.90	3.98	12	0.16	501.00	6152.00	30200	20230112	-18.87	16250	20230630	50.77	30200	-18.87	20230112	16250	50.77	20230630	30200	-18.87	20230112	16250	50.77	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
49	20231221	091019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24050	-100	5	-0.41	90030400	3756	4.33	23750	24150	23750	31350	16950	24150	23969.76	0.68	0	1335	25550	24850	24500	23800	23450	24675	23625	62	7200	500	17870	50	1	12487434	3003	48.00	3.91	12	0.03	501.00	6152.00	30200	20230112	-20.36	16250	20230630	48.00	30200	-20.36	20230112	16250	48.00	20230630	30200	-20.36	20230112	16250	48.00	20230630	1.98	N	263720	500	62 억		85051	N	N	238	N	00	N
50	20231220	161023	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24150	-250	5	-1.02	2125586300	86481	146.80	24650	25200	24150	31700	17100	24400	24579.48	0.73	0	-5015	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	2964	48.20	3.93	12	0.70	501.00	6152.00	30200	20230112	-20.03	16250	20230630	48.62	30200	-20.03	20230112	16250	48.62	20230630	30200	-20.03	20230112	16250	48.62	20230630	1.80	N	263720	500	61 억		90024	N	N	238	N	00	N
51	20231220	151111	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24350	-50	5	-0.20	2058737250	83726	142.12	24650	25200	24200	31700	17100	24400	24588.98	0.73	0	-4265	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	2989	48.60	3.96	12	0.68	501.00	6152.00	30200	20230112	-19.37	16250	20230630	49.85	30200	-19.37	20230112	16250	49.85	20230630	30200	-19.37	20230112	16250	49.85	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
52	20231220	141132	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24450	50	2	0.20	1880780250	76400	129.69	24650	25200	24300	31700	17100	24400	24617.54	0.73	0	-1483	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	3001	48.80	3.97	12	0.62	501.00	6152.00	30200	20230112	-19.04	16250	20230630	50.46	30200	-19.04	20230112	16250	50.46	20230630	30200	-19.04	20230112	16250	50.46	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
53	20231220	131121	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24500	100	2	0.41	1764895250	71653	121.63	24650	25200	24300	31700	17100	24400	24631.14	0.73	0	744	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	3007	48.90	3.98	12	0.58	501.00	6152.00	30200	20230112	-18.87	16250	20230630	50.77	30200	-18.87	20230112	16250	50.77	20230630	30200	-18.87	20230112	16250	50.77	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
54	20231220	121017	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24450	50	2	0.20	1631862700	66200	112.37	24650	25200	24300	31700	17100	24400	24650.49	0.73	0	2804	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	3001	48.80	3.97	12	0.54	501.00	6152.00	30200	20230112	-19.04	16250	20230630	50.46	30200	-19.04	20230112	16250	50.46	20230630	30200	-19.04	20230112	16250	50.46	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
55	20231220	111019	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24750	350	2	1.43	1158172750	46829	79.49	24650	25200	24350	31700	17100	24400	24731.96	0.73	0	-1606	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	3038	49.40	4.02	12	0.38	501.00	6152.00	30200	20230112	-18.05	16250	20230630	52.31	30200	-18.05	20230112	16250	52.31	20230630	30200	-18.05	20230112	16250	52.31	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
56	20231220	101021	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24800	400	2	1.64	657615100	26756	45.42	24650	24850	24350	31700	17100	24400	24578.23	0.73	0	5544	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	3044	49.50	4.03	12	0.22	501.00	6152.00	30200	20230112	-17.88	16250	20230630	52.62	30200	-17.88	20230112	16250	52.62	20230630	30200	-17.88	20230112	16250	52.62	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
57	20231220	091017	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24450	50	2	0.20	82341000	3362	5.71	24650	24700	24350	31700	17100	24400	24491.67	0.73	0	-1383	25200	24800	24400	24000	23600	24800	24000	61	7300	500	18050	50	1	12275111	3001	48.80	3.97	12	0.03	501.00	6152.00	30200	20230112	-19.04	16250	20230630	50.46	30200	-19.04	20230112	16250	50.46	20230630	30200	-19.04	20230112	16250	50.46	20230630	1.80	N	263720	500	61 억		90024	N	N	158	N	00	N
58	20231219	161017	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24400	150	2	0.62	1439304850	58882	37.67	24400	24800	24000	31500	17000	24250	24443.94	0.87	0	-16506	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	2995	48.70	3.97	12	0.48	501.00	6152.00	30200	20230112	-19.21	16250	20230630	50.15	30200	-19.21	20230112	16250	50.15	20230630	30200	-19.21	20230112	16250	50.15	20230630	1.90	N	263720	500	61 억		106475	N	N	158	N	00	N
59	20231219	151021	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24400	150	2	0.62	1375404450	56263	35.99	24400	24800	24000	31500	17000	24250	24445.98	0.87	0	-16207	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	2995	48.70	3.97	12	0.46	501.00	6152.00	30200	20230112	-19.21	16250	20230630	50.15	30200	-19.21	20230112	16250	50.15	20230630	30200	-19.21	20230112	16250	50.15	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
60	20231219	141016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24400	150	2	0.62	1279397350	52325	33.47	24400	24800	24000	31500	17000	24250	24450.98	0.87	0	-14861	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	2995	48.70	3.97	12	0.43	501.00	6152.00	30200	20230112	-19.21	16250	20230630	50.15	30200	-19.21	20230112	16250	50.15	20230630	30200	-19.21	20230112	16250	50.15	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
61	20231219	131022	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24350	100	2	0.41	1162669000	47531	30.41	24400	24800	24000	31500	17000	24250	24461.28	0.87	0	-12876	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	2989	48.60	3.96	12	0.39	501.00	6152.00	30200	20230112	-19.37	16250	20230630	49.85	30200	-19.37	20230112	16250	49.85	20230630	30200	-19.37	20230112	16250	49.85	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
62	20231219	121024	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24550	300	2	1.24	1043409950	42626	27.27	24400	24800	24000	31500	17000	24250	24478.25	0.87	0	-10145	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	3014	49.00	3.99	12	0.35	501.00	6152.00	30200	20230112	-18.71	16250	20230630	51.08	30200	-18.71	20230112	16250	51.08	20230630	30200	-18.71	20230112	16250	51.08	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
63	20231219	111020	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24750	500	2	2.06	836355250	34224	21.89	24400	24800	24000	31500	17000	24250	24437.68	0.87	0	-6187	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	3038	49.40	4.02	12	0.28	501.00	6152.00	30200	20230112	-18.05	16250	20230630	52.31	30200	-18.05	20230112	16250	52.31	20230630	30200	-18.05	20230112	16250	52.31	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
64	20231219	101018	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24400	150	2	0.62	613227000	25124	16.07	24400	24800	24000	31500	17000	24250	24408.02	0.87	0	-5483	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	2995	48.70	3.97	12	0.20	501.00	6152.00	30200	20230112	-19.21	16250	20230630	50.15	30200	-19.21	20230112	16250	50.15	20230630	30200	-19.21	20230112	16250	50.15	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
65	20231219	091015	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24550	300	2	1.24	183771750	7564	4.84	24400	24650	24000	31500	17000	24250	24295.58	0.87	0	-3012	25650	24950	23900	23200	22150	25300	23550	61	7250	500	17940	50	1	12275111	3014	49.00	3.99	12	0.06	501.00	6152.00	30200	20230112	-18.71	16250	20230630	51.08	30200	-18.71	20230112	16250	51.08	20230630	30200	-18.71	20230112	16250	51.08	20230630	1.90	N	263720	500	61 억		106475	N	N	91	N	00	N
66	20231218	161013	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24250	1500	2	6.59	3732310450	156247	109.15	23000	24600	22850	29550	15950	22750	23887.03	1.01	-3033	-15601	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2977	48.40	3.94	12	1.27	501.00	6152.00	30200	20230112	-19.70	16250	20230630	49.23	30200	-19.70	20230112	16250	49.23	20230630	30200	-19.70	20230112	16250	49.23	20230630	1.98	N	263720	500	61 억		124506	N	N	91	N	00	N
67	20231218	151016	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24400	1650	2	7.25	3661264500	153322	107.11	23000	24600	22850	29550	15950	22750	23879.60	1.01	-3033	-16251	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2995	48.70	3.97	12	1.25	501.00	6152.00	30200	20230112	-19.21	16250	20230630	50.15	30200	-19.21	20230112	16250	50.15	20230630	30200	-19.21	20230112	16250	50.15	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
68	20231218	141012	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24300	1550	2	6.81	3053941550	128319	89.64	23000	24500	22850	29550	15950	22750	23799.63	1.01	-3033	-10232	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2983	48.50	3.95	12	1.05	501.00	6152.00	30200	20230112	-19.54	16250	20230630	49.54	30200	-19.54	20230112	16250	49.54	20230630	30200	-19.54	20230112	16250	49.54	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
69	20231218	131011	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24350	1600	2	7.03	2663588150	112297	78.45	23000	24400	22850	29550	15950	22750	23719.16	1.01	-3033	-10971	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2989	48.60	3.96	12	0.91	501.00	6152.00	30200	20230112	-19.37	16250	20230630	49.85	30200	-19.37	20230112	16250	49.85	20230630	30200	-19.37	20230112	16250	49.85	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
70	20231218	121007	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24200	1450	2	6.37	2080876600	88264	61.66	23000	24300	22850	29550	15950	22750	23575.63	1.01	-3033	-16300	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2971	48.30	3.93	12	0.72	501.00	6152.00	30200	20230112	-19.87	16250	20230630	48.92	30200	-19.87	20230112	16250	48.92	20230630	30200	-19.87	20230112	16250	48.92	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
71	20231218	111009	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24100	1350	2	5.93	1828092350	77720	54.29	23000	24300	22850	29550	15950	22750	23521.55	1.01	-3033	-12943	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2958	48.10	3.92	12	0.63	501.00	6152.00	30200	20230112	-20.20	16250	20230630	48.31	30200	-20.20	20230112	16250	48.31	20230630	30200	-20.20	20230112	16250	48.31	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
72	20231218	101008	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23350	600	2	2.64	922032100	39604	27.67	23000	23600	22850	29550	15950	22750	23281.33	1.01	-3033	-5113	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2866	46.61	3.80	12	0.32	501.00	6152.00	30200	20230112	-22.68	16250	20230630	43.69	30200	-22.68	20230112	16250	43.69	20230630	30200	-22.68	20230112	16250	43.69	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
73	20231218	091005	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23300	550	2	2.42	232352350	10026	7.00	23000	23450	22850	29550	15950	22750	23175.11	1.01	-3033	-1503	24550	23650	22950	22050	21350	23300	21700	61	6800	500	16830	50	1	12275111	2860	46.51	3.79	12	0.08	501.00	6152.00	30200	20230112	-22.85	16250	20230630	43.38	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	16250	43.38	20230630	1.98	N	263720	500	61 억		124506	N	N	3122	N	00	N
74	20231215	161008	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22750	-550	5	-2.36	3255217300	143085	41.94	23400	23850	22250	30250	16350	23300	22750.24	0.89	0	26847	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2793	45.41	3.70	12	1.17	501.00	6152.00	30200	20230112	-24.67	16250	20230630	40.00	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	16250	40.00	20230630	2.04	N	263720	500	61 억		109468	N	N	3122	N	00	N
75	20231215	151012	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22450	-850	5	-3.65	2975201000	130747	38.32	23400	23850	22250	30250	16350	23300	22755.41	0.89	0	23040	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2756	44.81	3.65	12	1.07	501.00	6152.00	30200	20230112	-25.66	16250	20230630	38.15	30200	-25.66	20230112	16250	38.15	20230630	30200	-25.66	20230112	16250	38.15	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
76	20231215	141011	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22500	-800	5	-3.43	2795969900	122770	35.98	23400	23850	22250	30250	16350	23300	22774.05	0.89	0	21310	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2762	44.91	3.66	12	1.00	501.00	6152.00	30200	20230112	-25.50	16250	20230630	38.46	30200	-25.50	20230112	16250	38.46	20230630	30200	-25.50	20230112	16250	38.46	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
77	20231215	131006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22400	-900	5	-3.86	2444155950	107089	31.39	23400	23850	22250	30250	16350	23300	22823.59	0.89	0	13890	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2750	44.71	3.64	12	0.87	501.00	6152.00	30200	20230112	-25.83	16250	20230630	37.85	30200	-25.83	20230112	16250	37.85	20230630	30200	-25.83	20230112	16250	37.85	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
78	20231215	121006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22750	-550	5	-2.36	2141253450	93631	27.44	23400	23850	22300	30250	16350	23300	22869.07	0.89	0	12171	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2793	45.41	3.70	12	0.76	501.00	6152.00	30200	20230112	-24.67	16250	20230630	40.00	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	16250	40.00	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
79	20231215	111001	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22700	-600	5	-2.58	2020155200	88311	25.88	23400	23850	22300	30250	16350	23300	22875.47	0.89	0	11974	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2786	45.31	3.69	12	0.72	501.00	6152.00	30200	20230112	-24.83	16250	20230630	39.69	30200	-24.83	20230112	16250	39.69	20230630	30200	-24.83	20230112	16250	39.69	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
80	20231215	101006	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22750	-550	5	-2.36	943329000	40613	11.90	23400	23850	22700	30250	16350	23300	23227.27	0.89	0	-3851	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2793	45.41	3.70	12	0.33	501.00	6152.00	30200	20230112	-24.67	16250	20230630	40.00	30200	-24.67	20230112	16250	40.00	20230630	30200	-24.67	20230112	16250	40.00	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
81	20231215	091010	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23300	0	3	0.00	227417350	9810	2.88	23400	23450	22950	30250	16350	23300	23182.20	0.89	0	-1887	27366	25332	23866	21832	20366	24600	21100	61	6950	500	17240	50	1	12275111	2860	46.51	3.79	12	0.08	501.00	6152.00	30200	20230112	-22.85	16250	20230630	43.38	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	16250	43.38	20230630	2.04	N	263720	500	61 억		109468	N	N	0	N	00	N
82	20231214	161002	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23300	-1750	5	-6.99	8061795600	340051	279.33	25250	25900	22400	32550	17550	25050	23707.90	0.68	0	25886	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	2860	46.51	3.79	12	2.77	501.00	6152.00	30200	20230112	-22.85	16250	20230630	43.38	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	16250	43.38	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
83	20231214	151037	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23300	-1750	5	-6.99	7781153500	328003	269.44	25250	25900	22400	32550	17550	25050	23722.81	0.68	0	29100	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	2860	46.51	3.79	12	2.67	501.00	6152.00	30200	20230112	-22.85	16250	20230630	43.38	30200	-22.85	20230112	16250	43.38	20230630	30200	-22.85	20230112	16250	43.38	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
84	20231214	141003	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	22850	-2200	5	-8.78	7055159750	296449	243.52	25250	25900	22400	32550	17550	25050	23798.90	0.68	0	38629	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	2805	45.61	3.71	12	2.42	501.00	6152.00	30200	20230112	-24.34	16250	20230630	40.62	30200	-24.34	20230112	16250	40.62	20230630	30200	-24.34	20230112	16250	40.62	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
85	20231214	131033	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	23350	-1700	5	-6.79	5374322750	222721	182.95	25250	25900	22800	32550	17550	25050	24130.29	0.68	0	44369	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	2866	46.61	3.80	12	1.81	501.00	6152.00	30200	20230112	-22.68	16250	20230630	43.69	30200	-22.68	20230112	16250	43.69	20230630	30200	-22.68	20230112	16250	43.69	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
86	20231214	121050	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24100	-950	5	-3.79	2918241500	117712	96.69	25250	25900	24000	32550	17550	25050	24791.37	0.68	0	15175	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	2958	48.10	3.92	12	0.96	501.00	6152.00	30200	20230112	-20.20	16250	20230630	48.31	30200	-20.20	20230112	16250	48.31	20230630	30200	-20.20	20230112	16250	48.31	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
87	20231214	111023	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24500	-550	5	-2.20	2490165450	100011	82.15	25250	25900	24250	32550	17550	25050	24898.92	0.68	0	11097	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	3007	48.90	3.98	12	0.81	501.00	6152.00	30200	20230112	-18.87	16250	20230630	50.77	30200	-18.87	20230112	16250	50.77	20230630	30200	-18.87	20230112	16250	50.77	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
88	20231214	100953	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24800	-250	5	-1.00	1785695800	71251	58.53	25250	25900	24550	32550	17550	25050	25062.05	0.68	0	7961	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	3044	49.50	4.03	12	0.58	501.00	6152.00	30200	20230112	-17.88	16250	20230630	52.62	30200	-17.88	20230112	16250	52.62	20230630	30200	-17.88	20230112	16250	52.62	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
89	20231214	090934	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25650	600	2	2.40	165187250	6469	5.31	25250	25900	25200	32550	17550	25050	25535.21	0.68	0	-557	27916	26482	25716	24282	23516	26100	23900	61	7500	500	18530	50	1	12275111	3149	51.20	4.17	12	0.05	501.00	6152.00	30200	20230112	-15.07	16250	20230630	57.85	30200	-15.07	20230112	16250	57.85	20230630	30200	-15.07	20230112	16250	57.85	20230630	2.13	N	263720	500	61 억		83715	N	N	4	N	00	N
90	20231213	160959	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25050	-1800	5	-6.70	3119002250	121376	78.07	27150	27150	24950	34900	18800	26850	25698.00	0.59	0	10509	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3075	50.00	4.07	12	0.99	501.00	6152.00	30200	20230112	-17.05	16250	20230630	54.15	30200	-17.05	20230112	16250	54.15	20230630	30200	-17.05	20230112	16250	54.15	20230630	2.60	N	263720	500	61 억		72435	N	N	4	N	00	N
91	20231213	151019	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	24950	-1900	5	-7.08	3029139050	117792	75.76	27150	27150	24950	34900	18800	26850	25715.97	0.59	0	11122	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3063	49.80	4.06	12	0.96	501.00	6152.00	30200	20230112	-17.38	16250	20230630	53.54	30200	-17.38	20230112	16250	53.54	20230630	30200	-17.38	20230112	16250	53.54	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
92	20231213	141019	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25400	-1450	5	-5.40	2294124150	88527	56.94	27150	27150	25250	34900	18800	26850	25914.37	0.59	0	-793	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3118	50.70	4.13	12	0.72	501.00	6152.00	30200	20230112	-15.89	16250	20230630	56.31	30200	-15.89	20230112	16250	56.31	20230630	30200	-15.89	20230112	16250	56.31	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
93	20231213	131024	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25900	-950	5	-3.54	1903517100	73219	47.09	27150	27150	25600	34900	18800	26850	25997.55	0.59	0	695	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3179	51.70	4.21	12	0.60	501.00	6152.00	30200	20230112	-14.24	16250	20230630	59.38	30200	-14.24	20230112	16250	59.38	20230630	30200	-14.24	20230112	16250	59.38	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
94	20231213	121018	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25850	-1000	5	-3.72	1703181650	65421	42.08	27150	27150	25650	34900	18800	26850	26034.14	0.59	0	3408	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3173	51.60	4.20	12	0.53	501.00	6152.00	30200	20230112	-14.40	16250	20230630	59.08	30200	-14.40	20230112	16250	59.08	20230630	30200	-14.40	20230112	16250	59.08	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
95	20231213	111021	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25800	-1050	5	-3.91	1573974700	60402	38.85	27150	27150	25650	34900	18800	26850	26058.28	0.59	0	3718	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3167	51.50	4.19	12	0.49	501.00	6152.00	30200	20230112	-14.57	16250	20230630	58.77	30200	-14.57	20230112	16250	58.77	20230630	30200	-14.57	20230112	16250	58.77	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
96	20231213	101028	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25850	-1000	5	-3.72	1290706150	49406	31.78	27150	27150	25700	34900	18800	26850	26124.44	0.59	0	4753	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3173	51.60	4.20	12	0.40	501.00	6152.00	30200	20230112	-14.40	16250	20230630	59.08	30200	-14.40	20230112	16250	59.08	20230630	30200	-14.40	20230112	16250	59.08	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
97	20231213	091014	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26400	-450	5	-1.68	182401300	6810	4.38	27150	27150	26300	34900	18800	26850	26784.30	0.59	0	-891	28983	27916	26733	25666	24483	28450	26200	61	8050	500	19860	50	1	12275111	3241	52.69	4.29	12	0.06	501.00	6152.00	30200	20230112	-12.58	16250	20230630	62.46	30200	-12.58	20230112	16250	62.46	20230630	30200	-12.58	20230112	16250	62.46	20230630	2.60	N	263720	500	61 억		72435	N	N	0	N	00	N
98	20231212	160939	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26850	850	2	3.27	4157528050	155267	46.51	26500	27800	25550	33800	18200	26000	26776.52	0.53	0	6804	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3296	53.59	4.36	12	1.26	501.00	6152.00	30200	20230112	-11.09	16250	20230630	65.23	30200	-11.09	20230112	16250	65.23	20230630	30200	-11.09	20230112	16250	65.23	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
99	20231212	150946	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26850	850	2	3.27	4095757300	152963	45.82	26500	27800	25550	33800	18200	26000	26776.13	0.53	0	7389	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3296	53.59	4.36	12	1.25	501.00	6152.00	30200	20230112	-11.09	16250	20230630	65.23	30200	-11.09	20230112	16250	65.23	20230630	30200	-11.09	20230112	16250	65.23	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
100	20231212	140852	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26750	750	2	2.88	3876184050	144743	43.36	26500	27800	25550	33800	18200	26000	26779.77	0.53	0	6583	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3284	53.39	4.35	12	1.18	501.00	6152.00	30200	20230112	-11.42	16250	20230630	64.62	30200	-11.42	20230112	16250	64.62	20230630	30200	-11.42	20230112	16250	64.62	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
101	20231212	130858	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27100	1100	2	4.23	3530087100	131890	39.51	26500	27800	25550	33800	18200	26000	26765.39	0.53	0	5984	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3327	54.09	4.41	12	1.07	501.00	6152.00	30200	20230112	-10.26	16250	20230630	66.77	30200	-10.26	20230112	16250	66.77	20230630	30200	-10.26	20230112	16250	66.77	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
102	20231212	120847	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27350	1350	2	5.19	3292505250	123196	36.91	26500	27800	25550	33800	18200	26000	26725.75	0.53	0	3907	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3357	54.59	4.45	12	1.00	501.00	6152.00	30200	20230112	-9.44	16250	20230630	68.31	30200	-9.44	20230112	16250	68.31	20230630	30200	-9.44	20230112	16250	68.31	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
103	20231212	110903	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	27400	1400	2	5.38	2952826150	110777	33.19	26500	27800	25550	33800	18200	26000	26655.59	0.53	0	4370	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3363	54.69	4.45	12	0.90	501.00	6152.00	30200	20230112	-9.27	16250	20230630	68.62	30200	-9.27	20230112	16250	68.62	20230630	30200	-9.27	20230112	16250	68.62	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
104	20231212	100938	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	26150	150	2	0.58	1145723950	44145	13.22	26500	26500	25550	33800	18200	26000	25953.65	0.53	0	2660	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3210	52.20	4.25	12	0.36	501.00	6152.00	30200	20230112	-13.41	16250	20230630	60.92	30200	-13.41	20230112	16250	60.92	20230630	30200	-13.41	20230112	16250	60.92	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
105	20231212	090938	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	25950	-50	5	-0.19	141682750	5401	1.62	26500	26500	25950	33800	18200	26000	26232.69	0.53	0	-738	30233	28116	26683	24566	23133	27400	23850	61	7800	500	19240	50	1	12275111	3185	51.80	4.22	12	0.04	501.00	6152.00	30200	20230112	-14.07	16250	20230630	59.69	30200	-14.07	20230112	16250	59.69	20230630	30200	-14.07	20230112	16250	59.69	20230630	2.47	N	263720	500	61 억		65574	N	N	48	N	00	N
106	20231211	160941	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-1850	5	-6.64	8818834650	332815	177.83	28750	28800	25250	36200	19500	27850	26496.64	0.80	6272	-28672	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3192	51.90	4.23	12	2.71	501.00	6152.00	30200	20230112	-13.91	16250	20221207	60.00	30200	-13.91	20230112	16250	60.00	20230630	30200	-13.91	20230112	16250	60.00	20230630	2.35	N	263720	500	61 억		98616	N	N	48	N	01	N
107	20231211	150938	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25950	-1900	5	-6.82	8475285800	319628	170.79	28750	28800	25250	36200	19500	27850	26514.49	0.80	6272	-27621	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3185	51.80	4.22	12	2.60	501.00	6152.00	30200	20230112	-14.07	16250	20221207	59.69	30200	-14.07	20230112	16250	59.69	20230630	30200	-14.07	20230112	16250	59.69	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
108	20231211	140937	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-1850	5	-6.64	7605534550	285969	152.80	28750	28800	25250	36200	19500	27850	26593.98	0.80	6272	-31160	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3192	51.90	4.23	12	2.33	501.00	6152.00	30200	20230112	-13.91	16250	20221207	60.00	30200	-13.91	20230112	16250	60.00	20230630	30200	-13.91	20230112	16250	60.00	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
109	20231211	130937	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26350	-1500	5	-5.39	7099077850	266716	142.51	28750	28800	25250	36200	19500	27850	26614.84	0.80	6272	-30557	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3234	52.59	4.28	12	2.17	501.00	6152.00	30200	20230112	-12.75	16250	20221207	62.15	30200	-12.75	20230112	16250	62.15	20230630	30200	-12.75	20230112	16250	62.15	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
110	20231211	120938	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26600	-1250	5	-4.49	6801479600	255453	136.50	28750	28800	25250	36200	19500	27850	26623.33	0.80	6272	-27263	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3265	53.09	4.32	12	2.08	501.00	6152.00	30200	20230112	-11.92	16250	20221207	63.69	30200	-11.92	20230112	16250	63.69	20230630	30200	-11.92	20230112	16250	63.69	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
111	20231211	110933	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	-1750	5	-6.28	5966905100	223947	119.66	28750	28800	25250	36200	19500	27850	26642.21	0.80	6272	-26709	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3204	52.10	4.24	12	1.82	501.00	6152.00	30200	20230112	-13.58	16250	20221207	60.62	30200	-13.58	20230112	16250	60.62	20230630	30200	-13.58	20230112	16250	60.62	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
112	20231211	100931	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	-2350	5	-8.44	4949821000	184317	98.49	28750	28800	25300	36200	19500	27850	26852.86	0.80	6272	-23386	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3130	50.90	4.14	12	1.50	501.00	6152.00	30200	20230112	-15.56	16250	20221207	56.92	30200	-15.56	20230112	16250	56.92	20230630	30200	-15.56	20230112	16250	56.92	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
113	20231211	090932	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26850	-1000	5	-3.59	1810389550	64615	34.53	28750	28800	26700	36200	19500	27850	28019.10	0.80	6272	-6640	29283	28566	27533	26816	25783	28925	27175	61	8350	500	20600	50	1	12275111	3296	53.59	4.36	12	0.53	501.00	6152.00	30200	20230112	-11.09	16250	20221207	65.23	30200	-11.09	20230112	16250	65.23	20230630	30200	-11.09	20230112	16250	65.23	20230630	2.35	N	263720	500	61 억		98616	N	N	98	N	01	N
114	20231208	160923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27850	150	2	0.54	5127398450	186563	63.76	27750	28250	26500	36000	19400	27700	27482.55	0.80	0	-7950	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3419	55.59	4.53	12	1.52	501.00	6152.00	30200	20230112	-7.78	16250	20221207	71.38	30200	-7.78	20230112	16250	71.38	20230630	30200	-7.78	20230112	16250	71.38	20230630	2.37	N	263720	500	61 억		98616	N	N	98	N	00	N
115	20231208	150927	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27650	-50	5	-0.18	4732902250	172350	58.90	27750	28250	26500	36000	19400	27700	27460.99	0.80	0	-3292	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3394	55.19	4.49	12	1.40	501.00	6152.00	30200	20230112	-8.44	16250	20221207	70.15	30200	-8.44	20230112	16250	70.15	20230630	30200	-8.44	20230112	16250	70.15	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
116	20231208	140925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27350	-350	5	-1.26	4313854250	157133	53.70	27750	28250	26500	36000	19400	27700	27453.52	0.80	0	-797	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3357	54.59	4.45	12	1.28	501.00	6152.00	30200	20230112	-9.44	16250	20221207	68.31	30200	-9.44	20230112	16250	68.31	20230630	30200	-9.44	20230112	16250	68.31	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
117	20231208	130923	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27550	-150	5	-0.54	3884970950	141559	48.38	27750	28250	26500	36000	19400	27700	27444.18	0.80	0	-1874	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3382	54.99	4.48	12	1.15	501.00	6152.00	30200	20230112	-8.77	16250	20221207	69.54	30200	-8.77	20230112	16250	69.54	20230630	30200	-8.77	20230112	16250	69.54	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
118	20231208	120921	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27600	-100	5	-0.36	3719965950	135593	46.34	27750	28250	26500	36000	19400	27700	27434.79	0.80	0	-751	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3388	55.09	4.49	12	1.10	501.00	6152.00	30200	20230112	-8.61	16250	20221207	69.85	30200	-8.61	20230112	16250	69.85	20230630	30200	-8.61	20230112	16250	69.85	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
119	20231208	110917	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27600	-100	5	-0.36	3252742000	118733	40.58	27750	28250	26500	36000	19400	27700	27395.43	0.80	0	-748	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3388	55.09	4.49	12	0.97	501.00	6152.00	30200	20230112	-8.61	16250	20221207	69.85	30200	-8.61	20230112	16250	69.85	20230630	30200	-8.61	20230112	16250	69.85	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
120	20231208	100925	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27300	-400	5	-1.44	2601291950	95084	32.50	27750	28250	26500	36000	19400	27700	27357.83	0.80	0	3441	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3351	54.49	4.44	12	0.77	501.00	6152.00	30200	20230112	-9.60	16250	20221207	68.00	30200	-9.60	20230112	16250	68.00	20230630	30200	-9.60	20230112	16250	68.00	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
121	20231208	090916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27750	50	2	0.18	836253650	30028	10.26	27750	28250	27550	36000	19400	27700	27849.13	0.80	0	-1131	29200	28450	26950	26200	24700	28825	26575	61	8300	500	20490	50	1	12275111	3406	55.39	4.51	12	0.24	501.00	6152.00	30200	20230112	-8.11	16250	20221207	70.77	30200	-8.11	20230112	16250	70.77	20230630	30200	-8.11	20230112	16250	70.77	20230630	2.37	N	263720	500	61 억		98616	N	N	322	N	00	N
122	20231207	160920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27700	2100	2	8.20	7781434700	291386	148.94	25900	27700	25450	33250	17950	25600	26704.43	1.05	0	-29185	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3400	55.29	4.50	12	2.37	501.00	6152.00	30200	20230112	-8.28	16250	20221207	70.46	30200	-8.28	20230112	16250	70.46	20230630	30200	-8.28	20230112	16250	70.46	20221207	2.33	N	263720	500	61 억		128419	N	N	322	N	00	N
123	20231207	150922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27200	1600	2	6.25	7329973500	275023	140.57	25900	27600	25450	33250	17950	25600	26652.23	1.05	0	-26558	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3339	54.29	4.42	12	2.24	501.00	6152.00	30200	20230112	-9.93	16250	20221207	67.38	30200	-9.93	20230112	16250	67.38	20230630	30200	-9.93	20230112	16250	67.38	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
124	20231207	140916	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26900	1300	2	5.08	6118407100	230568	117.85	25900	27350	25450	33250	17950	25600	26536.25	1.05	0	-25798	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3302	53.69	4.37	12	1.88	501.00	6152.00	30200	20230112	-10.93	16250	20221207	65.54	30200	-10.93	20230112	16250	65.54	20230630	30200	-10.93	20230112	16250	65.54	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
125	20231207	130915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	27200	1600	2	6.25	5299931100	200209	102.33	25900	27350	25450	33250	17950	25600	26472.01	1.05	0	-29224	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3339	54.29	4.42	12	1.63	501.00	6152.00	30200	20230112	-9.93	16250	20221207	67.38	30200	-9.93	20230112	16250	67.38	20230630	30200	-9.93	20230112	16250	67.38	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
126	20231207	120918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26550	950	2	3.71	3700571500	141078	72.11	25900	26750	25450	33250	17950	25600	26230.69	1.05	0	-25405	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3259	52.99	4.32	12	1.15	501.00	6152.00	30200	20230112	-12.09	16250	20221207	63.38	30200	-12.09	20230112	16250	63.38	20230630	30200	-12.09	20230112	16250	63.38	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
127	20231207	110912	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26550	950	2	3.71	3315688200	126589	64.70	25900	26750	25450	33250	17950	25600	26192.56	1.05	0	-21990	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3259	52.99	4.32	12	1.03	501.00	6152.00	30200	20230112	-12.09	16250	20221207	63.38	30200	-12.09	20230112	16250	63.38	20230630	30200	-12.09	20230112	16250	63.38	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
128	20231207	100910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25900	300	2	1.17	2742855100	104654	53.49	25900	26750	25450	33250	17950	25600	26208.81	1.05	0	-23759	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3179	51.70	4.21	12	0.85	501.00	6152.00	30200	20230112	-14.24	16250	20221207	59.38	30200	-14.24	20230112	16250	59.38	20230630	30200	-14.24	20230112	16250	59.38	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
129	20231207	090918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	26100	500	2	1.95	552450400	21306	10.89	25900	26350	25450	33250	17950	25600	25929.38	1.05	0	-4563	27266	26432	25166	24332	23066	26850	24750	61	7650	500	18940	50	1	12275111	3204	52.10	4.24	12	0.17	501.00	6152.00	30200	20230112	-13.58	16250	20221207	60.62	30200	-13.58	20230112	16250	60.62	20230630	30200	-13.58	20230112	16250	60.62	20221207	2.33	N	263720	500	61 억		128419	N	N	6792	N	00	N
130	20231206	160908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25600	1700	2	7.11	4941424400	194536	245.22	23900	26000	23900	31050	16750	23900	25401.04	0.79	0	28340	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3142	51.10	4.16	12	1.58	501.00	6152.00	30200	20230112	-15.23	16250	20221207	57.54	30200	-15.23	20230112	16250	57.54	20230630	30200	-15.23	20230112	16250	57.54	20221207	2.36	N	263720	500	61 억		97325	N	N	6792	N	00	N
131	20231206	150922	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25500	1600	2	6.69	4762269150	187524	236.38	23900	26000	23900	31050	16750	23900	25395.52	0.79	0	26815	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3130	50.90	4.14	12	1.53	501.00	6152.00	30200	20230112	-15.56	16250	20221207	56.92	30200	-15.56	20230112	16250	56.92	20230630	30200	-15.56	20230112	16250	56.92	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
132	20231206	140918	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25950	2050	2	8.58	3723981500	147233	185.59	23900	25950	23900	31050	16750	23900	25293.12	0.79	0	21798	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3185	51.80	4.22	12	1.20	501.00	6152.00	30200	20230112	-14.07	16250	20221207	59.69	30200	-14.07	20230112	16250	59.69	20230630	30200	-14.07	20230112	16250	59.69	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
133	20231206	130908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25350	1450	2	6.07	2432240600	96866	122.10	23900	25600	23900	31050	16750	23900	25109.33	0.79	0	13330	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3112	50.60	4.12	12	0.79	501.00	6152.00	30200	20230112	-16.06	16250	20221207	56.00	30200	-16.06	20230112	16250	56.00	20230630	30200	-16.06	20230112	16250	56.00	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
134	20231206	120907	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24900	1000	2	4.18	2080550400	82883	104.48	23900	25600	23900	31050	16750	23900	25102.26	0.79	0	4291	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3057	49.70	4.05	12	0.68	501.00	6152.00	30200	20230112	-17.55	16250	20221207	53.23	30200	-17.55	20230112	16250	53.23	20230630	30200	-17.55	20230112	16250	53.23	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
135	20231206	110920	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24850	950	2	3.97	1976492900	78692	99.19	23900	25600	23900	31050	16750	23900	25116.82	0.79	0	6029	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3050	49.60	4.04	12	0.64	501.00	6152.00	30200	20230112	-17.72	16250	20221207	52.92	30200	-17.72	20230112	16250	52.92	20230630	30200	-17.72	20230112	16250	52.92	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
136	20231206	100909	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	25200	1300	2	5.44	1546989800	61588	77.63	23900	25600	23900	31050	16750	23900	25118.36	0.79	0	5045	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	3093	50.30	4.10	12	0.50	501.00	6152.00	30200	20230112	-16.56	16250	20221207	55.08	30200	-16.56	20230112	16250	55.08	20230630	30200	-16.56	20230112	16250	55.08	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
137	20231206	090911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24250	350	2	1.46	35814500	1487	1.87	23900	24250	23900	31050	16750	23900	24085.07	0.79	0	-917	25766	24832	24266	23332	22766	24550	23050	61	7150	500	17680	50	1	12275111	2977	48.40	3.94	12	0.01	501.00	6152.00	30200	20230112	-19.70	16250	20221207	49.23	30200	-19.70	20230112	16250	49.23	20230630	30200	-19.70	20230112	16250	49.23	20221207	2.36	N	263720	500	61 억		97325	N	N	16	N	00	N
138	20231205	160915	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23900	-800	5	-3.24	1942428250	79108	75.06	24800	25200	23700	32100	17300	24700	24553.96	0.84	0	-6086	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	2934	47.70	3.88	12	0.64	501.00	6152.00	30200	20230112	-20.86	16250	20221207	47.08	30200	-20.86	20230112	16250	47.08	20230630	30200	-20.86	20230112	16250	47.08	20221207	2.41	N	263720	500	61 억		103498	N	N	16	N	00	N
139	20231205	150910	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23950	-750	5	-3.04	1766793650	71731	68.06	24800	25200	23950	32100	17300	24700	24630.73	0.84	0	-10493	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	2940	47.80	3.89	12	0.58	501.00	6152.00	30200	20230112	-20.70	16250	20221207	47.38	30200	-20.70	20230112	16250	47.38	20230630	30200	-20.70	20230112	16250	47.38	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
140	20231205	140911	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24550	-150	5	-0.61	1384482050	55932	53.07	24800	25200	24400	32100	17300	24700	24753.05	0.84	0	-12196	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	3014	49.00	3.99	12	0.46	501.00	6152.00	30200	20230112	-18.71	16250	20221207	51.08	30200	-18.71	20230112	16250	51.08	20230630	30200	-18.71	20230112	16250	51.08	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
141	20231205	130906	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24700	0	3	0.00	1172310900	47286	44.87	24800	25200	24450	32100	17300	24700	24792.12	0.84	0	-9550	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	3032	49.30	4.01	12	0.39	501.00	6152.00	30200	20230112	-18.21	16250	20221207	52.00	30200	-18.21	20230112	16250	52.00	20230630	30200	-18.21	20230112	16250	52.00	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
142	20231205	120904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24800	100	2	0.40	1103497850	44502	42.22	24800	25200	24450	32100	17300	24700	24796.81	0.84	0	-8412	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	3044	49.50	4.03	12	0.36	501.00	6152.00	30200	20230112	-17.88	16250	20221207	52.62	30200	-17.88	20230112	16250	52.62	20230630	30200	-17.88	20230112	16250	52.62	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
143	20231205	110905	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24750	50	2	0.20	988002050	39826	37.79	24800	25200	24450	32100	17300	24700	24808.24	0.84	0	-5796	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	3038	49.40	4.02	12	0.32	501.00	6152.00	30200	20230112	-18.05	16250	20221207	52.31	30200	-18.05	20230112	16250	52.31	20230630	30200	-18.05	20230112	16250	52.31	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
144	20231205	100908	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24550	-150	5	-0.61	742457750	29937	28.40	24800	25200	24450	32100	17300	24700	24801.01	0.84	0	-5455	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	3014	49.00	3.99	12	0.24	501.00	6152.00	30200	20230112	-18.71	16250	20221207	51.08	30200	-18.71	20230112	16250	51.08	20230630	30200	-18.71	20230112	16250	51.08	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
145	20231205	090904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24850	150	2	0.61	338273650	13559	12.86	24800	25200	24700	32100	17300	24700	24950.12	0.84	0	-2029	25833	25266	24383	23816	22933	25550	24100	61	7400	500	18270	50	1	12275111	3050	49.60	4.04	12	0.11	501.00	6152.00	30200	20230112	-17.72	16250	20221207	52.92	30200	-17.72	20230112	16250	52.92	20230630	30200	-17.72	20230112	16250	52.92	20221207	2.41	N	263720	500	61 억		103498	N	N	39	N	00	N
146	20231204	160900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24700	700	2	2.92	2551395950	104176	125.55	24400	24950	23500	31200	16800	24000	24491.53	0.96	0	-7994	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	3032	49.30	4.01	12	0.85	501.00	6152.00	30200	20230112	-18.21	15800	20221130	56.33	30200	-18.21	20230112	16250	52.00	20230630	30200	-18.21	20230112	16250	52.00	20221207	2.38	N	263720	500	61 억		117489	N	N	39	N	00	N
147	20231204	150904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24850	850	2	3.54	2404301000	98233	118.38	24400	24950	23500	31200	16800	24000	24475.91	0.96	0	-7710	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	3050	49.60	4.04	12	0.80	501.00	6152.00	30200	20230112	-17.72	15800	20221130	57.28	30200	-17.72	20230112	16250	52.92	20230630	30200	-17.72	20230112	16250	52.92	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
148	20231204	140858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24850	850	2	3.54	1909189300	78325	94.39	24400	24900	23500	31200	16800	24000	24375.64	0.96	0	-3851	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	3050	49.60	4.04	12	0.64	501.00	6152.00	30200	20230112	-17.72	15800	20221130	57.28	30200	-17.72	20230112	16250	52.92	20230630	30200	-17.72	20230112	16250	52.92	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
149	20231204	130857	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24650	650	2	2.71	1646483800	67707	81.60	24400	24850	23500	31200	16800	24000	24318.19	0.96	0	-6546	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	3026	49.20	4.01	12	0.55	501.00	6152.00	30200	20230112	-18.38	15800	20221130	56.01	30200	-18.38	20230112	16250	51.69	20230630	30200	-18.38	20230112	16250	51.69	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
150	20231204	120858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24550	550	2	2.29	1361868000	56204	67.73	24400	24700	23500	31200	16800	24000	24231.16	0.96	0	-5403	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	3014	49.00	3.99	12	0.46	501.00	6152.00	30200	20230112	-18.71	15800	20221130	55.38	30200	-18.71	20230112	16250	51.08	20230630	30200	-18.71	20230112	16250	51.08	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
151	20231204	110900	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24650	650	2	2.71	990999350	41091	49.52	24400	24650	23500	31200	16800	24000	24117.44	0.96	0	-5575	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	3026	49.20	4.01	12	0.33	501.00	6152.00	30200	20230112	-18.38	15800	20221130	56.01	30200	-18.38	20230112	16250	51.69	20230630	30200	-18.38	20230112	16250	51.69	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
152	20231204	100858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24300	300	2	1.25	515761450	21572	26.00	24400	24400	23500	31200	16800	24000	23908.47	0.96	0	-3914	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	2983	48.50	3.95	12	0.18	501.00	6152.00	30200	20230112	-19.54	15800	20221130	53.80	30200	-19.54	20230112	16250	49.54	20230630	30200	-19.54	20230112	16250	49.54	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
153	20231204	090858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23650	-350	5	-1.46	151554000	6341	7.64	24400	24400	23500	31200	16800	24000	23899.26	0.96	0	-3915	25300	24650	23800	23150	22300	24975	23475	61	7200	500	17760	50	1	12275111	2903	47.21	3.84	12	0.05	501.00	6152.00	30200	20230112	-21.69	15800	20221130	49.68	30200	-21.69	20230112	16250	45.54	20230630	30200	-21.69	20230112	16250	45.54	20221207	2.38	N	263720	500	61 억		117489	N	N	34	N	00	N
154	20231201	160859	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24000	1050	2	4.58	1969834550	82603	215.41	22950	24450	22950	29800	16100	22950	23846.47	0.91	0	6792	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2946	47.90	3.90	12	0.67	501.00	6152.00	30200	20230112	-20.53	15800	20221130	51.90	30200	-20.53	20230112	16250	47.69	20230630	30200	-20.53	20230112	16250	47.69	20221207	2.37	N	263720	500	61 억		111128	N	N	34	N	00	N
155	20231201	150856	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23900	950	2	4.14	1890584950	79285	206.76	22950	24450	22950	29800	16100	22950	23845.43	0.91	0	8631	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2934	47.70	3.88	12	0.65	501.00	6152.00	30200	20230112	-20.86	15800	20221130	51.27	30200	-20.86	20230112	16250	47.08	20230630	30200	-20.86	20230112	16250	47.08	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N
156	20231201	140855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23950	1000	2	4.36	1772115800	74324	193.82	22950	24450	22950	29800	16100	22950	23843.12	0.91	0	10384	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2940	47.80	3.89	12	0.61	501.00	6152.00	30200	20230112	-20.70	15800	20221130	51.58	30200	-20.70	20230112	16250	47.38	20230630	30200	-20.70	20230112	16250	47.38	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N
157	20231201	130858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23800	850	2	3.70	1610060500	67537	176.13	22950	24450	22950	29800	16100	22950	23839.68	0.91	0	9207	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2921	47.50	3.87	12	0.55	501.00	6152.00	30200	20230112	-21.19	15800	20221130	50.63	30200	-21.19	20230112	16250	46.46	20230630	30200	-21.19	20230112	16250	46.46	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N
158	20231201	120903	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24050	1100	2	4.79	1393488350	58433	152.38	22950	24450	22950	29800	16100	22950	23847.63	0.91	0	8854	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2952	48.00	3.91	12	0.48	501.00	6152.00	30200	20230112	-20.36	15800	20221130	52.22	30200	-20.36	20230112	16250	48.00	20230630	30200	-20.36	20230112	16250	48.00	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N
159	20231201	110858	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	24050	1100	2	4.79	1233218950	51740	134.93	22950	24450	22950	29800	16100	22950	23834.92	0.91	0	7622	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2952	48.00	3.91	12	0.42	501.00	6152.00	30200	20230112	-20.36	15800	20221130	52.22	30200	-20.36	20230112	16250	48.00	20230630	30200	-20.36	20230112	16250	48.00	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N
160	20231201	100904	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23600	650	2	2.83	567674000	24045	62.71	22950	23950	22950	29800	16100	22950	23608.82	0.91	0	6133	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2897	47.11	3.84	12	0.20	501.00	6152.00	30200	20230112	-21.85	15800	20221130	49.37	30200	-21.85	20230112	16250	45.23	20230630	30200	-21.85	20230112	16250	45.23	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N
161	20231201	090855	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	23000	50	2	0.22	19450900	845	2.20	22950	23250	22950	29800	16100	22950	23018.82	0.91	0	-85	24516	23732	23316	22532	22116	23525	22325	61	6850	500	16980	50	1	12275111	2823	45.91	3.74	12	0.01	501.00	6152.00	30200	20230112	-23.84	15800	20221130	45.57	30200	-23.84	20230112	16250	41.54	20230630	30200	-23.84	20230112	16250	41.54	20221207	2.37	N	263720	500	61 억		111128	N	N	5	N	00	N