KissMeData/418470/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	161405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
3	20231229	151353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
4	20231229	141351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
5	20231229	131352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
6	20231229	121355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
7	20231229	111252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
8	20231229	101305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
9	20231229	091304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1826376730	106549	63.51	16700	17490	16600	21600	11640	16620	17142.82	5.12	40263	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.27	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		429894	N	N	0	N	00	N
10	20231228	161251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	630	2	3.79	1758689130	102590	61.15	16700	17490	16600	21600	11640	16620	17142.82	4.64	0	38204	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1447	8.48	15.03	12	1.22	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
11	20231228	151301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17210	590	2	3.55	1682397710	98166	58.52	16700	17490	16600	21600	11640	16620	17138.29	4.64	0	35276	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1444	8.47	14.99	12	1.17	2033.00	1148.00	57600	20230927	-70.12	15630	20231114	10.11	57600	-70.12	20230927	15630	10.11	20231114	57600	-70.12	20230927	15630	10.11	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
12	20231228	141256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17170	550	2	3.31	1464189280	85476	50.95	16700	17490	16600	21600	11640	16620	17129.83	4.64	0	30150	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1440	8.45	14.96	12	1.02	2033.00	1148.00	57600	20230927	-70.19	15630	20231114	9.85	57600	-70.19	20230927	15630	9.85	20231114	57600	-70.19	20230927	15630	9.85	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
13	20231228	131306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17140	520	2	3.13	1376232380	80346	47.89	16700	17490	16600	21600	11640	16620	17128.82	4.64	0	29188	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1438	8.43	14.93	12	0.96	2033.00	1148.00	57600	20230927	-70.24	15630	20231114	9.66	57600	-70.24	20230927	15630	9.66	20231114	57600	-70.24	20230927	15630	9.66	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
14	20231228	121254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17170	550	2	3.31	1240117600	72402	43.16	16700	17490	16600	21600	11640	16620	17128.22	4.64	0	25470	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1440	8.45	14.96	12	0.86	2033.00	1148.00	57600	20230927	-70.19	15630	20231114	9.85	57600	-70.19	20230927	15630	9.85	20231114	57600	-70.19	20230927	15630	9.85	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
15	20231228	111259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17130	510	2	3.07	1108625050	64729	38.59	16700	17490	16600	21600	11640	16620	17127.18	4.64	0	22125	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1437	8.43	14.92	12	0.77	2033.00	1148.00	57600	20230927	-70.26	15630	20231114	9.60	57600	-70.26	20230927	15630	9.60	20231114	57600	-70.26	20230927	15630	9.60	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
16	20231228	101253	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17180	560	2	3.37	950632180	55545	33.11	16700	17490	16600	21600	11640	16620	17114.63	4.64	0	20555	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1441	8.45	14.97	12	0.66	2033.00	1148.00	57600	20230927	-70.17	15630	20231114	9.92	57600	-70.17	20230927	15630	9.92	20231114	57600	-70.17	20230927	15630	9.92	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
17	20231228	091311	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16730	110	2	0.66	101245910	6081	3.62	16700	16870	16600	21600	11640	16620	16649.55	4.64	0	736	17326	16972	16786	16432	16246	16880	16340	42	4980	500	11630	10	1	8388289	1403	8.23	14.57	12	0.07	2033.00	1148.00	57600	20230927	-70.95	15630	20231114	7.04	57600	-70.95	20230927	15630	7.04	20231114	57600	-70.95	20230927	15630	7.04	20231114	0.51	N	418470	500	41 억		389631	N	N	0	N	00	N
18	20231227	161238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16620	-160	5	-0.95	2789424290	167156	20.46	17000	17140	16600	21800	11750	16780	16687.52	4.46	0	15557	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1394	8.18	14.48	12	1.99	2033.00	1148.00	57600	20230927	-71.15	15630	20231114	6.33	57600	-71.15	20230927	15630	6.33	20231114	57600	-71.15	20230927	15630	6.33	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
19	20231227	151257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16630	-150	5	-0.89	2650562540	158803	19.43	17000	17140	16600	21800	11750	16780	16690.83	4.46	0	14684	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1395	8.18	14.49	12	1.89	2033.00	1148.00	57600	20230927	-71.13	15630	20231114	6.40	57600	-71.13	20230927	15630	6.40	20231114	57600	-71.13	20230927	15630	6.40	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
20	20231227	141249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16640	-140	5	-0.83	2349204880	140684	17.22	17000	17140	16600	21800	11750	16780	16698.39	4.46	0	11482	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1396	8.18	14.49	12	1.68	2033.00	1148.00	57600	20230927	-71.11	15630	20231114	6.46	57600	-71.11	20230927	15630	6.46	20231114	57600	-71.11	20230927	15630	6.46	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
21	20231227	131241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16640	-140	5	-0.83	1946400780	116452	14.25	17000	17140	16610	21800	11750	16780	16714.13	4.46	0	6518	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1396	8.18	14.49	12	1.39	2033.00	1148.00	57600	20230927	-71.11	15630	20231114	6.46	57600	-71.11	20230927	15630	6.46	20231114	57600	-71.11	20230927	15630	6.46	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
22	20231227	121241	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16630	-150	5	-0.89	1662541150	99394	12.16	17000	17140	16610	21800	11750	16780	16726.72	4.46	0	4108	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1395	8.18	14.49	12	1.18	2033.00	1148.00	57600	20230927	-71.13	15630	20231114	6.40	57600	-71.13	20230927	15630	6.40	20231114	57600	-71.13	20230927	15630	6.40	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
23	20231227	111254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16710	-70	5	-0.42	1300035330	77634	9.50	17000	17140	16610	21800	11750	16780	16745.65	4.46	0	3224	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1402	8.22	14.56	12	0.93	2033.00	1148.00	57600	20230927	-70.99	15630	20231114	6.91	57600	-70.99	20230927	15630	6.91	20231114	57600	-70.99	20230927	15630	6.91	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
24	20231227	101251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16620	-160	5	-0.95	947304590	56491	6.91	17000	17140	16610	21800	11750	16780	16769.10	4.46	0	-2495	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1394	8.18	14.48	12	0.67	2033.00	1148.00	57600	20230927	-71.15	15630	20231114	6.33	57600	-71.15	20230927	15630	6.33	20231114	57600	-71.15	20230927	15630	6.33	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
25	20231227	091254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17000	220	2	1.31	242758290	14384	1.76	17000	17140	16780	21800	11750	16780	16877.69	4.46	0	2116	19206	17992	17386	16172	15566	17690	15870	42	5020	500	11740	10	1	8388289	1426	8.36	14.81	12	0.17	2033.00	1148.00	57600	20230927	-70.49	15630	20231114	8.77	57600	-70.49	20230927	15630	8.77	20231114	57600	-70.49	20230927	15630	8.77	20231114	0.47	N	418470	500	41 억		374069	N	N	0	N	00	N
26	20231226	161252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16780	-240	5	-1.41	14456218820	812823	873.08	17030	18600	16780	22100	11920	17020	17785.91	4.89	0	-36378	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1408	8.25	14.62	12	9.69	2033.00	1148.00	57600	20230927	-70.87	15630	20231114	7.36	57600	-70.87	20230927	15630	7.36	20231114	57600	-70.87	20230927	15630	7.36	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
27	20231226	151251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16880	-140	5	-0.82	14207982070	798072	857.24	17030	18600	16820	22100	11920	17020	17802.88	4.89	0	-36378	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1416	8.30	14.70	12	9.51	2033.00	1148.00	57600	20230927	-70.69	15630	20231114	8.00	57600	-70.69	20230927	15630	8.00	20231114	57600	-70.69	20230927	15630	8.00	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
28	20231226	141254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17100	80	2	0.47	13626854290	763873	820.50	17030	18600	16820	22100	11920	17020	17839.16	4.89	0	-33981	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1434	8.41	14.90	12	9.11	2033.00	1148.00	57600	20230927	-70.31	15630	20231114	9.40	57600	-70.31	20230927	15630	9.40	20231114	57600	-70.31	20230927	15630	9.40	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
29	20231226	131252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17270	250	2	1.47	13144270290	735703	790.25	17030	18600	16820	22100	11920	17020	17866.27	4.89	0	-31875	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1449	8.49	15.04	12	8.77	2033.00	1148.00	57600	20230927	-70.02	15630	20231114	10.49	57600	-70.02	20230927	15630	10.49	20231114	57600	-70.02	20230927	15630	10.49	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
30	20231226	121252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17690	670	2	3.94	11401810210	635715	682.84	17030	18600	16820	22100	11920	17020	17935.41	4.89	0	-25729	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1484	8.70	15.41	12	7.58	2033.00	1148.00	57600	20230927	-69.29	15630	20231114	13.18	57600	-69.29	20230927	15630	13.18	20231114	57600	-69.29	20230927	15630	13.18	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
31	20231226	111258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16850	-170	5	-1.00	662269190	39019	41.91	17030	17230	16850	22100	11920	17020	16972.99	4.89	0	-11660	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1413	8.29	14.68	12	0.47	2033.00	1148.00	57600	20230927	-70.75	15630	20231114	7.81	57600	-70.75	20230927	15630	7.81	20231114	57600	-70.75	20230927	15630	7.81	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
32	20231226	101249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	16940	-80	5	-0.47	390548100	22939	24.64	17030	17230	16890	22100	11920	17020	17025.51	4.89	0	-3177	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1421	8.33	14.76	12	0.27	2033.00	1148.00	57600	20230927	-70.59	15630	20231114	8.38	57600	-70.59	20230927	15630	8.38	20231114	57600	-70.59	20230927	15630	8.38	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
33	20231226	091251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17120	100	2	0.59	77484510	4527	4.86	17030	17230	17030	22100	11920	17020	17116.10	4.89	0	1264	17620	17320	17170	16870	16720	17245	16795	42	5080	500	11910	10	1	8388289	1436	8.42	14.91	12	0.05	2033.00	1148.00	57600	20230927	-70.28	15630	20231114	9.53	57600	-70.28	20230927	15630	9.53	20231114	57600	-70.28	20230927	15630	9.53	20231114	0.50	N	418470	500	41 억		410049	N	N	0	N	00	N
34	20231222	161232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17020	-210	5	-1.22	1597107960	92888	68.62	17470	17470	17020	22350	12070	17230	17195.17	5.26	0	-31194	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1428	8.37	14.83	12	1.11	2033.00	1148.00	57600	20230927	-70.45	15630	20231114	8.89	57600	-70.45	20230927	15630	8.89	20231114	57600	-70.45	20230927	15630	8.89	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
35	20231222	151227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17070	-160	5	-0.93	1433537270	83286	61.53	17470	17470	17050	22350	12070	17230	17212.19	5.26	0	-27927	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1432	8.40	14.87	12	0.99	2033.00	1148.00	57600	20230927	-70.36	15630	20231114	9.21	57600	-70.36	20230927	15630	9.21	20231114	57600	-70.36	20230927	15630	9.21	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
36	20231222	141228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17200	-30	5	-0.17	906338850	52461	38.76	17470	17470	17200	22350	12070	17230	17276.58	5.26	0	-17083	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1443	8.46	14.98	12	0.63	2033.00	1148.00	57600	20230927	-70.14	15630	20231114	10.04	57600	-70.14	20230927	15630	10.04	20231114	57600	-70.14	20230927	15630	10.04	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
37	20231222	131227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17300	70	2	0.41	585636690	33879	25.03	17470	17470	17200	22350	12070	17230	17286.40	5.26	0	-6794	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1451	8.51	15.07	12	0.40	2033.00	1148.00	57600	20230927	-69.97	15630	20231114	10.68	57600	-69.97	20230927	15630	10.68	20231114	57600	-69.97	20230927	15630	10.68	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
38	20231222	121227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17400	170	2	0.99	541720160	31344	23.16	17470	17470	17200	22350	12070	17230	17283.34	5.26	0	-6163	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1460	8.56	15.16	12	0.37	2033.00	1148.00	57600	20230927	-69.79	15630	20231114	11.32	57600	-69.79	20230927	15630	11.32	20231114	57600	-69.79	20230927	15630	11.32	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
39	20231222	111225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17320	90	2	0.52	421772020	24435	18.05	17470	17470	17200	22350	12070	17230	17261.19	5.26	0	-6336	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1453	8.52	15.09	12	0.29	2033.00	1148.00	57600	20230927	-69.93	15630	20231114	10.81	57600	-69.93	20230927	15630	10.81	20231114	57600	-69.93	20230927	15630	10.81	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
40	20231222	101222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17270	40	2	0.23	305103360	17674	13.06	17470	17470	17200	22350	12070	17230	17263.15	5.26	0	-6445	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1449	8.49	15.04	12	0.21	2033.00	1148.00	57600	20230927	-70.02	15630	20231114	10.49	57600	-70.02	20230927	15630	10.49	20231114	57600	-70.02	20230927	15630	10.49	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
41	20231222	091227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17260	30	2	0.17	103988830	6018	4.45	17470	17470	17200	22350	12070	17230	17281.03	5.26	0	-2108	18296	17762	17466	16932	16636	17615	16785	42	5120	500	12060	10	1	8388289	1448	8.49	15.03	12	0.07	2033.00	1148.00	57600	20230927	-70.03	15630	20231114	10.43	57600	-70.03	20230927	15630	10.43	20231114	57600	-70.03	20230927	15630	10.43	20231114	0.42	N	418470	500	41 억		441243	N	N	0	N	00	N
42	20231221	161217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17230	-310	5	-1.77	2364081720	135111	145.48	17430	18000	17170	22800	12280	17540	17497.70	5.57	0	-16716	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1445	8.48	15.01	12	1.61	2033.00	1148.00	57600	20230927	-70.09	15630	20231114	10.24	57600	-70.09	20230927	15630	10.24	20231114	57600	-70.09	20230927	15630	10.24	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
43	20231221	151222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17170	-370	5	-2.11	2278942760	130169	140.16	17430	18000	17170	22800	12280	17540	17507.55	5.57	0	-15247	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1440	8.45	14.96	12	1.55	2033.00	1148.00	57600	20230927	-70.19	15630	20231114	9.85	57600	-70.19	20230927	15630	9.85	20231114	57600	-70.19	20230927	15630	9.85	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
44	20231221	141218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17250	-290	5	-1.65	1916906800	109131	117.50	17430	18000	17170	22800	12280	17540	17565.20	5.57	0	-3479	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1447	8.48	15.03	12	1.30	2033.00	1148.00	57600	20230927	-70.05	15630	20231114	10.36	57600	-70.05	20230927	15630	10.36	20231114	57600	-70.05	20230927	15630	10.36	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
45	20231221	131215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17520	-20	5	-0.11	1607973420	91327	98.33	17430	18000	17170	22800	12280	17540	17606.81	5.57	0	4304	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1470	8.62	15.26	12	1.09	2033.00	1148.00	57600	20230927	-69.58	15630	20231114	12.09	57600	-69.58	20230927	15630	12.09	20231114	57600	-69.58	20230927	15630	12.09	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
46	20231221	121224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17730	190	2	1.08	1353271840	76902	82.80	17430	18000	17170	22800	12280	17540	17597.40	5.57	0	2429	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1487	8.72	15.44	12	0.92	2033.00	1148.00	57600	20230927	-69.22	15630	20231114	13.44	57600	-69.22	20230927	15630	13.44	20231114	57600	-69.22	20230927	15630	13.44	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
47	20231221	111224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17630	90	2	0.51	1121101330	63795	68.69	17430	18000	17170	22800	12280	17540	17573.53	5.57	0	-3271	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1479	8.67	15.36	12	0.76	2033.00	1148.00	57600	20230927	-69.39	15630	20231114	12.80	57600	-69.39	20230927	15630	12.80	20231114	57600	-69.39	20230927	15630	12.80	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
48	20231221	101218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17700	160	2	0.91	860502500	48991	52.75	17430	18000	17170	22800	12280	17540	17564.53	5.57	0	-374	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1485	8.71	15.42	12	0.58	2033.00	1148.00	57600	20230927	-69.27	15630	20231114	13.24	57600	-69.27	20230927	15630	13.24	20231114	57600	-69.27	20230927	15630	13.24	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
49	20231221	091220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17240	-300	5	-1.71	154019390	8905	9.59	17430	17490	17240	22800	12280	17540	17294.18	5.57	0	-3963	18013	17776	17503	17266	16993	17895	17385	42	5260	500	12270	10	1	8388289	1446	8.48	15.02	12	0.11	2033.00	1148.00	57600	20230927	-70.07	15630	20231114	10.30	57600	-70.07	20230927	15630	10.30	20231114	57600	-70.07	20230927	15630	10.30	20231114	0.39	N	418470	500	41 억		467570	N	N	0	N	00	N
50	20231220	161224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17540	220	2	1.27	1610353710	91795	154.26	17380	17740	17230	22500	12130	17320	17542.82	5.45	0	11097	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1471	8.63	15.28	12	1.09	2033.00	1148.00	57600	20230927	-69.55	15630	20231114	12.22	57600	-69.55	20230927	15630	12.22	20231114	57600	-69.55	20230927	15630	12.22	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
51	20231220	151321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17480	160	2	0.92	1541928370	87888	147.69	17380	17740	17230	22500	12130	17320	17544.24	5.45	0	10594	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1466	8.60	15.23	12	1.05	2033.00	1148.00	57600	20230927	-69.65	15630	20231114	11.84	57600	-69.65	20230927	15630	11.84	20231114	57600	-69.65	20230927	15630	11.84	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
52	20231220	141347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17600	280	2	1.62	1313679720	74837	125.76	17380	17740	17230	22500	12130	17320	17553.88	5.45	0	11104	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1476	8.66	15.33	12	0.89	2033.00	1148.00	57600	20230927	-69.44	15630	20231114	12.60	57600	-69.44	20230927	15630	12.60	20231114	57600	-69.44	20230927	15630	12.60	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
53	20231220	131333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17630	310	2	1.79	999014220	57027	95.83	17380	17700	17230	22500	12130	17320	17518.27	5.45	0	8597	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1479	8.67	15.36	12	0.68	2033.00	1148.00	57600	20230927	-69.39	15630	20231114	12.80	57600	-69.39	20230927	15630	12.80	20231114	57600	-69.39	20230927	15630	12.80	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
54	20231220	121216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17590	270	2	1.56	770780300	44063	74.05	17380	17700	17230	22500	12130	17320	17492.69	5.45	0	8017	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1476	8.65	15.32	12	0.53	2033.00	1148.00	57600	20230927	-69.46	15630	20231114	12.54	57600	-69.46	20230927	15630	12.54	20231114	57600	-69.46	20230927	15630	12.54	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
55	20231220	111220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17500	180	2	1.04	686753580	39278	66.00	17380	17700	17230	22500	12130	17320	17484.43	5.45	0	7451	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1468	8.61	15.24	12	0.47	2033.00	1148.00	57600	20230927	-69.62	15630	20231114	11.96	57600	-69.62	20230927	15630	11.96	20231114	57600	-69.62	20230927	15630	11.96	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
56	20231220	101222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17550	230	2	1.33	341994570	19632	32.99	17380	17550	17230	22500	12130	17320	17420.26	5.45	0	8368	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1472	8.63	15.29	12	0.23	2033.00	1148.00	57600	20230927	-69.53	15630	20231114	12.28	57600	-69.53	20230927	15630	12.28	20231114	57600	-69.53	20230927	15630	12.28	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
57	20231220	091219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17270	-50	5	-0.29	28686410	1660	2.79	17380	17380	17230	22500	12130	17320	17280.97	5.45	0	144	17786	17552	17316	17082	16846	17670	17200	42	5180	500	12120	10	1	8388289	1449	8.49	15.04	12	0.02	2033.00	1148.00	57600	20230927	-70.02	15630	20231114	10.49	57600	-70.02	20230927	15630	10.49	20231114	57600	-70.02	20230927	15630	10.49	20231114	0.39	N	418470	500	41 억		457011	N	N	0	N	00	N
58	20231219	161216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17320	150	2	0.87	1026673690	59233	95.37	17290	17550	17080	22300	12020	17170	17332.85	5.44	0	1412	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1453	8.52	15.09	12	0.71	2033.00	1148.00	57600	20230927	-69.93	15630	20231114	10.81	57600	-69.93	20230927	15630	10.81	20231114	57600	-69.93	20230927	15630	10.81	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
59	20231219	151221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17340	170	2	0.99	1008531040	58185	93.68	17290	17550	17080	22300	12020	17170	17333.18	5.44	0	1223	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1455	8.53	15.10	12	0.69	2033.00	1148.00	57600	20230927	-69.90	15630	20231114	10.94	57600	-69.90	20230927	15630	10.94	20231114	57600	-69.90	20230927	15630	10.94	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
60	20231219	141215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17350	180	2	1.05	903603680	52133	83.94	17290	17550	17080	22300	12020	17170	17332.67	5.44	0	-53	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1455	8.53	15.11	12	0.62	2033.00	1148.00	57600	20230927	-69.88	15630	20231114	11.00	57600	-69.88	20230927	15630	11.00	20231114	57600	-69.88	20230927	15630	11.00	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
61	20231219	131223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17320	150	2	0.87	789360090	45528	73.30	17290	17550	17080	22300	12020	17170	17337.91	5.44	0	2266	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1453	8.52	15.09	12	0.54	2033.00	1148.00	57600	20230927	-69.93	15630	20231114	10.81	57600	-69.93	20230927	15630	10.81	20231114	57600	-69.93	20230927	15630	10.81	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
62	20231219	121224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17330	160	2	0.93	663967700	38272	61.62	17290	17550	17080	22300	12020	17170	17348.66	5.44	0	5743	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1454	8.52	15.10	12	0.46	2033.00	1148.00	57600	20230927	-69.91	15630	20231114	10.88	57600	-69.91	20230927	15630	10.88	20231114	57600	-69.91	20230927	15630	10.88	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
63	20231219	111220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17450	280	2	1.63	577190810	33286	53.59	17290	17550	17080	22300	12020	17170	17340.35	5.44	0	5885	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1464	8.58	15.20	12	0.40	2033.00	1148.00	57600	20230927	-69.70	15630	20231114	11.64	57600	-69.70	20230927	15630	11.64	20231114	57600	-69.70	20230927	15630	11.64	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
64	20231219	101216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17410	240	2	1.40	314678500	18220	29.34	17290	17490	17080	22300	12020	17170	17271.05	5.44	0	1377	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1460	8.56	15.17	12	0.22	2033.00	1148.00	57600	20230927	-69.77	15630	20231114	11.39	57600	-69.77	20230927	15630	11.39	20231114	57600	-69.77	20230927	15630	11.39	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
65	20231219	091215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17080	-90	5	-0.52	92093530	5375	8.65	17290	17290	17080	22300	12020	17170	17133.67	5.44	0	-1539	17603	17386	17233	17016	16863	17310	16940	42	5130	500	12010	10	1	8388289	1433	8.40	14.88	12	0.06	2033.00	1148.00	57600	20230927	-70.35	15630	20231114	9.28	57600	-70.35	20230927	15630	9.28	20231114	57600	-70.35	20230927	15630	9.28	20231114	0.39	N	418470	500	41 억		456261	N	N	0	N	00	N
66	20231218	161212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17170	-150	5	-0.87	1052447120	61125	82.86	17310	17450	17080	22500	12130	17320	17218.27	5.48	0	-3420	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1440	8.45	14.96	12	0.73	2033.00	1148.00	57600	20230927	-70.19	15630	20231114	9.85	57600	-70.19	20230927	15630	9.85	20231114	57600	-70.19	20230927	15630	9.85	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
67	20231218	151216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17210	-110	5	-0.64	986388240	57279	77.65	17310	17450	17080	22500	12130	17320	17220.77	5.48	0	-2480	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1444	8.47	14.99	12	0.68	2033.00	1148.00	57600	20230927	-70.12	15630	20231114	10.11	57600	-70.12	20230927	15630	10.11	20231114	57600	-70.12	20230927	15630	10.11	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
68	20231218	141218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17240	-80	5	-0.46	736743060	42776	57.99	17310	17450	17080	22500	12130	17320	17223.28	5.48	0	-292	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1446	8.48	15.02	12	0.51	2033.00	1148.00	57600	20230927	-70.07	15630	20231114	10.30	57600	-70.07	20230927	15630	10.30	20231114	57600	-70.07	20230927	15630	10.30	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
69	20231218	131209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17310	-10	5	-0.06	658846610	38261	51.87	17310	17450	17080	22500	12130	17320	17219.80	5.48	0	-54	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1452	8.51	15.08	12	0.46	2033.00	1148.00	57600	20230927	-69.95	15630	20231114	10.75	57600	-69.95	20230927	15630	10.75	20231114	57600	-69.95	20230927	15630	10.75	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
70	20231218	121206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17270	-50	5	-0.29	606261760	35219	47.74	17310	17450	17080	22500	12130	17320	17214.05	5.48	0	778	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1449	8.49	15.04	12	0.42	2033.00	1148.00	57600	20230927	-70.02	15630	20231114	10.49	57600	-70.02	20230927	15630	10.49	20231114	57600	-70.02	20230927	15630	10.49	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
71	20231218	111208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17310	-10	5	-0.06	524485460	30485	41.32	17310	17450	17080	22500	12130	17320	17204.71	5.48	0	2615	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1452	8.51	15.08	12	0.36	2033.00	1148.00	57600	20230927	-69.95	15630	20231114	10.75	57600	-69.95	20230927	15630	10.75	20231114	57600	-69.95	20230927	15630	10.75	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
72	20231218	101205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17210	-110	5	-0.64	407975840	23762	32.21	17310	17450	17080	22500	12130	17320	17169.26	5.48	0	1599	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1444	8.47	14.99	12	0.28	2033.00	1148.00	57600	20230927	-70.12	15630	20231114	10.11	57600	-70.12	20230927	15630	10.11	20231114	57600	-70.12	20230927	15630	10.11	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
73	20231218	091203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17200	-120	5	-0.69	86112660	4997	6.77	17310	17450	17180	22500	12130	17320	17232.87	5.48	0	-443	18040	17680	17430	17070	16820	17555	16945	42	5180	500	12120	10	1	8388289	1443	8.46	14.98	12	0.06	2033.00	1148.00	57600	20230927	-70.14	15630	20231114	10.04	57600	-70.14	20230927	15630	10.04	20231114	57600	-70.14	20230927	15630	10.04	20231114	0.39	N	418470	500	41 억		459718	N	N	0	N	00	N
74	20231215	161207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17320	-160	5	-0.92	1262754880	72684	68.22	17480	17790	17180	22700	12240	17480	17373.43	5.53	0	-4247	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1453	8.52	15.09	12	0.87	2033.00	1148.00	57600	20230927	-69.93	15630	20231114	10.81	57600	-69.93	20230927	15630	10.81	20231114	57600	-69.93	20230927	15630	10.81	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
75	20231215	151211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17300	-180	5	-1.03	1222504060	70359	66.03	17480	17790	17180	22700	12240	17480	17375.23	5.53	0	-3641	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1451	8.51	15.07	12	0.84	2033.00	1148.00	57600	20230927	-69.97	15630	20231114	10.68	57600	-69.97	20230927	15630	10.68	20231114	57600	-69.97	20230927	15630	10.68	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
76	20231215	141209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17330	-150	5	-0.86	1081414240	62214	58.39	17480	17790	17180	22700	12240	17480	17382.16	5.53	0	-2182	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1454	8.52	15.10	12	0.74	2033.00	1148.00	57600	20230927	-69.91	15630	20231114	10.88	57600	-69.91	20230927	15630	10.88	20231114	57600	-69.91	20230927	15630	10.88	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
77	20231215	131203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17400	-80	5	-0.46	982797810	56540	53.06	17480	17790	17180	22700	12240	17480	17382.34	5.53	0	-626	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1460	8.56	15.16	12	0.67	2033.00	1148.00	57600	20230927	-69.79	15630	20231114	11.32	57600	-69.79	20230927	15630	11.32	20231114	57600	-69.79	20230927	15630	11.32	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
78	20231215	121204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17380	-100	5	-0.57	895918790	51548	48.38	17480	17790	17180	22700	12240	17480	17380.27	5.53	0	-335	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1458	8.55	15.14	12	0.61	2033.00	1148.00	57600	20230927	-69.83	15630	20231114	11.20	57600	-69.83	20230927	15630	11.20	20231114	57600	-69.83	20230927	15630	11.20	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
79	20231215	111158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17370	-110	5	-0.63	796075210	45789	42.97	17480	17790	17180	22700	12240	17480	17385.72	5.53	0	-1241	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1457	8.54	15.13	12	0.55	2033.00	1148.00	57600	20230927	-69.84	15630	20231114	11.13	57600	-69.84	20230927	15630	11.13	20231114	57600	-69.84	20230927	15630	11.13	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
80	20231215	101204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17400	-80	5	-0.46	454700220	26014	24.41	17480	17790	17200	22700	12240	17480	17479.06	5.53	0	5283	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1460	8.56	15.16	12	0.31	2033.00	1148.00	57600	20230927	-69.79	15630	20231114	11.32	57600	-69.79	20230927	15630	11.32	20231114	57600	-69.79	20230927	15630	11.32	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
81	20231215	091208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17750	270	2	1.54	158550120	9041	8.49	17480	17750	17480	22700	12240	17480	17536.82	5.53	0	3290	18120	17800	17530	17210	16940	17960	17370	42	5220	500	12230	10	1	8388289	1489	8.73	15.46	12	0.11	2033.00	1148.00	57600	20230927	-69.18	15630	20231114	13.56	57600	-69.18	20230927	15630	13.56	20231114	57600	-69.18	20230927	15630	13.56	20231114	0.42	N	418470	500	41 억		463530	N	N	0	N	00	N
82	20231214	161159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17480	300	2	1.75	1849437960	105278	113.93	17280	17850	17260	22300	12030	17180	17573.63	5.27	0	29591	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1466	8.60	15.23	12	1.26	2033.00	1148.00	57600	20230927	-69.65	15630	20231114	11.84	57600	-69.65	20230927	15630	11.84	20231114	57600	-69.65	20230927	15630	11.84	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
83	20231214	151239	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17550	370	2	2.15	1705375870	97042	105.02	17280	17850	17260	22300	12030	17180	17579.67	5.27	0	26630	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1472	8.63	15.29	12	1.16	2033.00	1148.00	57600	20230927	-69.53	15630	20231114	12.28	57600	-69.53	20230927	15630	12.28	20231114	57600	-69.53	20230927	15630	12.28	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
84	20231214	141207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17640	460	2	2.68	1450399650	82539	89.33	17280	17850	17260	22300	12030	17180	17579.45	5.27	0	26353	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1480	8.68	15.37	12	0.98	2033.00	1148.00	57600	20230927	-69.38	15630	20231114	12.86	57600	-69.38	20230927	15630	12.86	20231114	57600	-69.38	20230927	15630	12.86	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
85	20231214	131237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17610	430	2	2.50	1240260090	70634	76.44	17280	17850	17260	22300	12030	17180	17567.07	5.27	0	22383	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1477	8.66	15.34	12	0.84	2033.00	1148.00	57600	20230927	-69.43	15630	20231114	12.67	57600	-69.43	20230927	15630	12.67	20231114	57600	-69.43	20230927	15630	12.67	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
86	20231214	121300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17660	480	2	2.79	1133984110	64606	69.92	17280	17850	17260	22300	12030	17180	17561.02	5.27	0	21481	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1481	8.69	15.38	12	0.77	2033.00	1148.00	57600	20230927	-69.34	15630	20231114	12.99	57600	-69.34	20230927	15630	12.99	20231114	57600	-69.34	20230927	15630	12.99	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
87	20231214	111234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17690	510	2	2.97	970312330	55315	59.86	17280	17850	17260	22300	12030	17180	17551.50	5.27	0	19358	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1484	8.70	15.41	12	0.66	2033.00	1148.00	57600	20230927	-69.29	15630	20231114	13.18	57600	-69.29	20230927	15630	13.18	20231114	57600	-69.29	20230927	15630	13.18	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
88	20231214	101148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17700	520	2	3.03	700922240	40095	43.39	17280	17850	17260	22300	12030	17180	17493.08	5.27	0	14320	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1485	8.71	15.42	12	0.48	2033.00	1148.00	57600	20230927	-69.27	15630	20231114	13.24	57600	-69.27	20230927	15630	13.24	20231114	57600	-69.27	20230927	15630	13.24	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
89	20231214	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17290	110	2	0.64	106162530	6144	6.65	17280	17410	17260	22300	12030	17180	17310.44	5.27	0	1154	17926	17552	17336	16962	16746	17445	16855	42	5120	500	12020	10	1	8388289	1450	8.50	15.06	12	0.07	2033.00	1148.00	57600	20230927	-69.98	15630	20231114	10.62	57600	-69.98	20230927	15630	10.62	20231114	57600	-69.98	20230927	15630	10.62	20231114	0.41	N	418470	500	41 억		442233	N	N	0	N	00	N
90	20231213	161154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17180	-500	5	-2.83	1567791090	90442	43.92	17710	17710	17120	22950	12380	17680	17335.82	5.45	0	-8407	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1441	8.45	14.97	12	1.08	2033.00	1148.00	57600	20230927	-70.17	15630	20231114	9.92	57600	-70.17	20230927	15630	9.92	20231114	57600	-70.17	20230927	15630	9.92	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
91	20231213	151220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17140	-540	5	-3.05	1493359870	86105	41.82	17710	17710	17140	22950	12380	17680	17343.47	5.45	0	-8028	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1438	8.43	14.93	12	1.03	2033.00	1148.00	57600	20230927	-70.24	15630	20231114	9.66	57600	-70.24	20230927	15630	9.66	20231114	57600	-70.24	20230927	15630	9.66	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
92	20231213	141218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17260	-420	5	-2.38	1216625760	70042	34.01	17710	17710	17200	22950	12380	17680	17369.94	5.45	0	-4873	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1448	8.49	15.03	12	0.83	2033.00	1148.00	57600	20230927	-70.03	15630	20231114	10.43	57600	-70.03	20230927	15630	10.43	20231114	57600	-70.03	20230927	15630	10.43	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
93	20231213	131222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17340	-340	5	-1.92	1072554880	61720	29.97	17710	17710	17200	22950	12380	17680	17377.75	5.45	0	-4821	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1455	8.53	15.10	12	0.74	2033.00	1148.00	57600	20230927	-69.90	15630	20231114	10.94	57600	-69.90	20230927	15630	10.94	20231114	57600	-69.90	20230927	15630	10.94	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
94	20231213	121218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17320	-360	5	-2.04	963736370	55445	26.93	17710	17710	17200	22950	12380	17680	17381.84	5.45	0	-4174	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1453	8.52	15.09	12	0.66	2033.00	1148.00	57600	20230927	-69.93	15630	20231114	10.81	57600	-69.93	20230927	15630	10.81	20231114	57600	-69.93	20230927	15630	10.81	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
95	20231213	111223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17320	-360	5	-2.04	896993650	51593	25.06	17710	17710	17200	22950	12380	17680	17385.95	5.45	0	-3834	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1453	8.52	15.09	12	0.62	2033.00	1148.00	57600	20230927	-69.93	15630	20231114	10.81	57600	-69.93	20230927	15630	10.81	20231114	57600	-69.93	20230927	15630	10.81	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
96	20231213	101230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17360	-320	5	-1.81	781252960	44917	21.81	17710	17710	17200	22950	12380	17680	17393.25	5.45	0	-3004	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1456	8.54	15.12	12	0.54	2033.00	1148.00	57600	20230927	-69.86	15630	20231114	11.07	57600	-69.86	20230927	15630	11.07	20231114	57600	-69.86	20230927	15630	11.07	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
97	20231213	091215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17510	-170	5	-0.96	149960330	8534	4.14	17710	17710	17500	22950	12380	17680	17572.09	5.45	0	418	18740	18210	17920	17390	17100	18065	17245	42	5270	500	12370	10	1	8388289	1469	8.61	15.25	12	0.10	2033.00	1148.00	57600	20230927	-69.60	15630	20231114	12.03	57600	-69.60	20230927	15630	12.03	20231114	57600	-69.60	20230927	15630	12.03	20231114	0.39	N	418470	500	41 억		457198	N	N	0	N	00	N
98	20231212	161132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17680	-770	5	-4.17	3666702180	204975	123.95	18450	18450	17630	23950	12920	18450	17888.76	6.47	0	-75112	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1483	8.70	15.40	12	2.44	2033.00	1148.00	57600	20230927	-69.31	15630	20231114	13.12	57600	-69.31	20230927	15630	13.12	20231114	57600	-69.31	20230927	15630	13.12	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
99	20231212	151138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17660	-790	5	-4.28	3495935950	195304	118.11	18450	18450	17650	23950	12920	18450	17899.97	6.47	0	-70611	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1481	8.69	15.38	12	2.33	2033.00	1148.00	57600	20230927	-69.34	15630	20231114	12.99	57600	-69.34	20230927	15630	12.99	20231114	57600	-69.34	20230927	15630	12.99	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
100	20231212	141035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17780	-670	5	-3.63	3002694900	167419	101.24	18450	18450	17650	23950	12920	18450	17935.21	6.47	0	-62893	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1491	8.75	15.49	12	2.00	2033.00	1148.00	57600	20230927	-69.13	15630	20231114	13.76	57600	-69.13	20230927	15630	13.76	20231114	57600	-69.13	20230927	15630	13.76	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
101	20231212	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17680	-770	5	-4.17	2773681280	154500	93.43	18450	18450	17650	23950	12920	18450	17952.63	6.47	0	-61934	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1483	8.70	15.40	12	1.84	2033.00	1148.00	57600	20230927	-69.31	15630	20231114	13.12	57600	-69.31	20230927	15630	13.12	20231114	57600	-69.31	20230927	15630	13.12	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
102	20231212	121028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17880	-570	5	-3.09	2023065830	112275	67.90	18450	18450	17830	23950	12920	18450	18018.84	6.47	0	-44689	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1500	8.79	15.57	12	1.34	2033.00	1148.00	57600	20230927	-68.96	15630	20231114	14.40	57600	-68.96	20230927	15630	14.40	20231114	57600	-68.96	20230927	15630	14.40	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
103	20231212	111045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17950	-500	5	-2.71	1736005050	96217	58.18	18450	18450	17830	23950	12920	18450	18042.60	6.47	0	-39576	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1506	8.83	15.64	12	1.15	2033.00	1148.00	57600	20230927	-68.84	15630	20231114	14.84	57600	-68.84	20230927	15630	14.84	20231114	57600	-68.84	20230927	15630	14.84	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
104	20231212	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17850	-600	5	-3.25	1404730880	77752	47.02	18450	18450	17830	23950	12920	18450	18066.81	6.47	0	-34165	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1497	8.78	15.55	12	0.93	2033.00	1148.00	57600	20230927	-69.01	15630	20231114	14.20	57600	-69.01	20230927	15630	14.20	20231114	57600	-69.01	20230927	15630	14.20	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
105	20231212	091130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18220	-230	5	-1.25	362155140	19892	12.03	18450	18450	18120	23950	12920	18450	18206.06	6.47	0	-13644	19596	19022	18566	17992	17536	19310	18280	42	5500	500	12910	10	1	8388289	1528	8.96	15.87	12	0.24	2033.00	1148.00	57600	20230927	-68.37	15630	20231114	16.57	57600	-68.37	20230927	15630	16.57	20231114	57600	-68.37	20230927	15630	16.57	20231114	0.39	N	418470	500	41 억		542380	N	N	0	N	00	N
106	20231211	161133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18450	90	2	0.49	3035788460	163470	157.90	18360	19140	18110	23850	12860	18360	18571.14	6.75	7844	-4632	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1548	9.08	16.07	12	1.95	2033.00	1148.00	57600	20230927	-67.97	15630	20231114	18.04	57600	-67.97	20230927	15630	18.04	20231114	57600	-67.97	20230927	15630	18.04	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
107	20231211	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18460	100	2	0.54	2779521380	149557	144.46	18360	19140	18110	23850	12860	18360	18585.10	6.75	7844	-5567	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1548	9.08	16.08	12	1.78	2033.00	1148.00	57600	20230927	-67.95	15630	20231114	18.11	57600	-67.95	20230927	15630	18.11	20231114	57600	-67.95	20230927	15630	18.11	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
108	20231211	141128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18500	140	2	0.76	1223110780	66621	64.35	18360	18550	18110	23850	12860	18360	18359.24	6.75	7844	-9650	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1552	9.10	16.11	12	0.79	2033.00	1148.00	57600	20230927	-67.88	15630	20231114	18.36	57600	-67.88	20230927	15630	18.36	20231114	57600	-67.88	20230927	15630	18.36	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
109	20231211	131125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18440	80	2	0.44	941105090	51369	49.62	18360	18550	18110	23850	12860	18360	18320.45	6.75	7844	-7802	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1547	9.07	16.06	12	0.61	2033.00	1148.00	57600	20230927	-67.99	15630	20231114	17.98	57600	-67.99	20230927	15630	17.98	20231114	57600	-67.99	20230927	15630	17.98	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
110	20231211	121128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18380	20	2	0.11	833674070	45534	43.98	18360	18550	18110	23850	12860	18360	18308.78	6.75	7844	-7732	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1542	9.04	16.01	12	0.54	2033.00	1148.00	57600	20230927	-68.09	15630	20231114	17.59	57600	-68.09	20230927	15630	17.59	20231114	57600	-68.09	20230927	15630	17.59	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
111	20231211	111122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18290	-70	5	-0.38	671008960	36690	35.44	18360	18550	18110	23850	12860	18360	18288.52	6.75	7844	-6544	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1534	9.00	15.93	12	0.44	2033.00	1148.00	57600	20230927	-68.25	15630	20231114	17.02	57600	-68.25	20230927	15630	17.02	20231114	57600	-68.25	20230927	15630	17.02	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
112	20231211	101122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18240	-120	5	-0.65	528756800	28885	27.90	18360	18550	18110	23850	12860	18360	18305.50	6.75	7844	-3378	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1530	8.97	15.89	12	0.34	2033.00	1148.00	57600	20230927	-68.33	15630	20231114	16.70	57600	-68.33	20230927	15630	16.70	20231114	57600	-68.33	20230927	15630	16.70	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
113	20231211	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18360	0	3	0.00	233138500	12788	12.35	18360	18450	18110	23850	12860	18360	18230.58	6.75	7844	-566	18893	18626	18333	18066	17773	18480	17920	42	5490	500	12850	10	1	8388289	1540	9.03	15.99	12	0.15	2033.00	1148.00	57600	20230927	-68.12	15630	20231114	17.47	57600	-68.12	20230927	15630	17.47	20231114	57600	-68.12	20230927	15630	17.47	20231114	0.38	N	418470	500	41 억		566509	N	N	0	N	00	N
114	20231208	161113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18360	30	2	0.16	1847055130	101010	63.33	18380	18600	18040	23800	12840	18330	18285.77	6.75	0	-9134	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1540	9.03	15.99	12	1.20	2033.00	1148.00	57600	20230927	-68.12	15630	20231114	17.47	57600	-68.12	20230927	15630	17.47	20231114	57600	-68.12	20230927	15630	17.47	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
115	20231208	151115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18450	120	2	0.65	1714321370	93791	58.80	18380	18600	18040	23800	12840	18330	18278.07	6.75	0	-8810	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1548	9.08	16.07	12	1.12	2033.00	1148.00	57600	20230927	-67.97	15630	20231114	18.04	57600	-67.97	20230927	15630	18.04	20231114	57600	-67.97	20230927	15630	18.04	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
116	20231208	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18480	150	2	0.82	1536533230	84128	52.74	18380	18600	18040	23800	12840	18330	18264.19	6.75	0	-7250	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1550	9.09	16.10	12	1.00	2033.00	1148.00	57600	20230927	-67.92	15630	20231114	18.23	57600	-67.92	20230927	15630	18.23	20231114	57600	-67.92	20230927	15630	18.23	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
117	20231208	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18340	10	2	0.05	1269856060	69710	43.70	18380	18400	18040	23800	12840	18330	18216.18	6.75	0	-10974	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1538	9.02	15.98	12	0.83	2033.00	1148.00	57600	20230927	-68.16	15630	20231114	17.34	57600	-68.16	20230927	15630	17.34	20231114	57600	-68.16	20230927	15630	17.34	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
118	20231208	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18280	-50	5	-0.27	1163996670	63936	40.08	18380	18400	18040	23800	12840	18330	18205.54	6.75	0	-10654	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1533	8.99	15.92	12	0.76	2033.00	1148.00	57600	20230927	-68.26	15630	20231114	16.95	57600	-68.26	20230927	15630	16.95	20231114	57600	-68.26	20230927	15630	16.95	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
119	20231208	111104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18090	-240	5	-1.31	927230380	50976	31.96	18380	18400	18040	23800	12840	18330	18189.39	6.75	0	-12780	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1517	8.90	15.76	12	0.61	2033.00	1148.00	57600	20230927	-68.59	15630	20231114	15.74	57600	-68.59	20230927	15630	15.74	20231114	57600	-68.59	20230927	15630	15.74	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
120	20231208	101114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18220	-110	5	-0.60	588883240	32303	20.25	18380	18400	18040	23800	12840	18330	18229.81	6.75	0	-4497	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1528	8.96	15.87	12	0.39	2033.00	1148.00	57600	20230927	-68.37	15630	20231114	16.57	57600	-68.37	20230927	15630	16.57	20231114	57600	-68.37	20230927	15630	16.57	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
121	20231208	091103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18220	-110	5	-0.60	204697400	11264	7.06	18380	18390	18040	23800	12840	18330	18171.92	6.75	0	-4946	19143	18736	18393	17986	17643	18565	17815	42	5470	500	12830	10	1	8388289	1528	8.96	15.87	12	0.13	2033.00	1148.00	57600	20230927	-68.37	15630	20231114	16.57	57600	-68.37	20230927	15630	16.57	20231114	57600	-68.37	20230927	15630	16.57	20231114	0.37	N	418470	500	41 억		566509	N	N	0	N	00	N
122	20231207	161103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18330	-160	5	-0.87	2865913780	155198	83.61	18510	18800	18050	24000	12950	18490	18466.15	7.06	0	-13615	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1538	9.02	15.97	12	1.85	2033.00	1148.00	57600	20230927	-68.18	15630	20231114	17.27	57600	-68.18	20230927	15630	17.27	20231114	57600	-68.18	20230927	15630	17.27	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
123	20231207	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18330	-160	5	-0.87	2820155630	152703	82.27	18510	18800	18050	24000	12950	18490	18468.19	7.06	0	-12971	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1538	9.02	15.97	12	1.82	2033.00	1148.00	57600	20230927	-68.18	15630	20231114	17.27	57600	-68.18	20230927	15630	17.27	20231114	57600	-68.18	20230927	15630	17.27	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
124	20231207	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18450	-40	5	-0.22	2680557000	145105	78.17	18510	18800	18050	24000	12950	18490	18473.18	7.06	0	-10088	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1548	9.08	16.07	12	1.73	2033.00	1148.00	57600	20230927	-67.97	15630	20231114	18.04	57600	-67.97	20230927	15630	18.04	20231114	57600	-67.97	20230927	15630	18.04	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
125	20231207	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18570	80	2	0.43	2470147550	133740	72.05	18510	18800	18050	24000	12950	18490	18469.72	7.06	0	-5045	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1558	9.13	16.18	12	1.59	2033.00	1148.00	57600	20230927	-67.76	15630	20231114	18.81	57600	-67.76	20230927	15630	18.81	20231114	57600	-67.76	20230927	15630	18.81	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
126	20231207	121103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18620	130	2	0.70	2101171100	113904	61.36	18510	18800	18050	24000	12950	18490	18446.72	7.06	0	-8232	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1562	9.16	16.22	12	1.36	2033.00	1148.00	57600	20230927	-67.67	15630	20231114	19.13	57600	-67.67	20230927	15630	19.13	20231114	57600	-67.67	20230927	15630	19.13	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
127	20231207	111050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18300	-190	5	-1.03	1680518780	91197	49.13	18510	18800	18050	24000	12950	18490	18427.09	7.06	0	-19808	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1535	9.00	15.94	12	1.09	2033.00	1148.00	57600	20230927	-68.23	15630	20231114	17.08	57600	-68.23	20230927	15630	17.08	20231114	57600	-68.23	20230927	15630	17.08	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
128	20231207	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18160	-330	5	-1.78	1438277080	77860	41.95	18510	18800	18110	24000	12950	18490	18472.52	7.06	0	-14269	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1523	8.93	15.82	12	0.93	2033.00	1148.00	57600	20230927	-68.47	15630	20231114	16.19	57600	-68.47	20230927	15630	16.19	20231114	57600	-68.47	20230927	15630	16.19	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
129	20231207	091102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18500	10	2	0.05	187498100	10152	5.47	18510	18600	18270	24000	12950	18490	18468.29	7.06	0	-353	19356	18922	18266	17832	17176	19140	18050	42	5510	500	12940	10	1	8388289	1552	9.10	16.11	12	0.12	2033.00	1148.00	57600	20230927	-67.88	15630	20231114	18.36	57600	-67.88	20230927	15630	18.36	20231114	57600	-67.88	20230927	15630	18.36	20231114	0.41	N	418470	500	41 억		592201	N	N	0	N	00	N
130	20231206	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18490	860	2	4.88	3363076620	183466	131.99	17630	18700	17610	22900	12350	17630	18330.47	6.60	0	53115	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1551	9.09	16.11	12	2.19	2033.00	1148.00	57600	20230927	-67.90	15630	20231114	18.30	57600	-67.90	20230927	15630	18.30	20231114	57600	-67.90	20230927	15630	18.30	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
131	20231206	151109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18410	780	2	4.42	3181075070	173606	124.90	17630	18700	17610	22900	12350	17630	18323.57	6.60	0	49150	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1544	9.06	16.04	12	2.07	2033.00	1148.00	57600	20230927	-68.04	15630	20231114	17.79	57600	-68.04	20230927	15630	17.79	20231114	57600	-68.04	20230927	15630	17.79	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
132	20231206	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18500	870	2	4.93	2864713890	156454	112.56	17630	18700	17610	22900	12350	17630	18310.31	6.60	0	43600	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1552	9.10	16.11	12	1.87	2033.00	1148.00	57600	20230927	-67.88	15630	20231114	18.36	57600	-67.88	20230927	15630	18.36	20231114	57600	-67.88	20230927	15630	18.36	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
133	20231206	131052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18260	630	2	3.57	2530069260	138321	99.52	17630	18700	17610	22900	12350	17630	18291.34	6.60	0	35591	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1532	8.98	15.91	12	1.65	2033.00	1148.00	57600	20230927	-68.30	15630	20231114	16.83	57600	-68.30	20230927	15630	16.83	20231114	57600	-68.30	20230927	15630	16.83	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
134	20231206	121042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18390	760	2	4.31	2359107530	129012	92.82	17630	18700	17610	22900	12350	17630	18286.01	6.60	0	34557	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1543	9.05	16.02	12	1.54	2033.00	1148.00	57600	20230927	-68.07	15630	20231114	17.66	57600	-68.07	20230927	15630	17.66	20231114	57600	-68.07	20230927	15630	17.66	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
135	20231206	111106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18480	850	2	4.82	2076717300	113683	81.79	17630	18700	17610	22900	12350	17630	18267.67	6.60	0	28350	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1550	9.09	16.10	12	1.36	2033.00	1148.00	57600	20230927	-67.92	15630	20231114	18.23	57600	-67.92	20230927	15630	18.23	20231114	57600	-67.92	20230927	15630	18.23	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
136	20231206	101056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18150	520	2	2.95	902313640	49837	35.86	17630	18300	17610	22900	12350	17630	18105.39	6.60	0	13466	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1522	8.93	15.81	12	0.59	2033.00	1148.00	57600	20230927	-68.49	15630	20231114	16.12	57600	-68.49	20230927	15630	16.12	20231114	57600	-68.49	20230927	15630	16.12	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
137	20231206	091058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18120	490	2	2.78	232986130	12942	9.31	17630	18300	17610	22900	12350	17630	18002.62	6.60	0	4462	18836	18232	17916	17312	16996	18075	17155	42	5270	500	12340	10	1	8388289	1520	8.91	15.78	12	0.15	2033.00	1148.00	57600	20230927	-68.54	15630	20231114	15.93	57600	-68.54	20230927	15630	15.93	20231114	57600	-68.54	20230927	15630	15.93	20231114	0.41	N	418470	500	41 억		553536	N	N	0	N	00	N
138	20231205	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17630	-690	5	-3.77	2462168080	136488	98.94	18110	18520	17600	23800	12830	18320	18040.67	7.00	0	-33428	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1479	8.67	15.36	12	1.63	2033.00	1148.00	57600	20230927	-69.39	15630	20231114	12.80	57600	-69.39	20230927	15630	12.80	20231114	57600	-69.39	20230927	15630	12.80	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
139	20231205	151057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	17610	-710	5	-3.88	2350110960	130144	94.34	18110	18520	17600	23800	12830	18320	18057.77	7.00	0	-33063	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1477	8.66	15.34	12	1.55	2033.00	1148.00	57600	20230927	-69.43	15630	20231114	12.67	57600	-69.43	20230927	15630	12.67	20231114	57600	-69.43	20230927	15630	12.67	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
140	20231205	141054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18030	-290	5	-1.58	1630080190	89708	65.03	18110	18520	18020	23800	12830	18320	18170.96	7.00	0	-24026	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1512	8.87	15.71	12	1.07	2033.00	1148.00	57600	20230927	-68.70	15630	20231114	15.36	57600	-68.70	20230927	15630	15.36	20231114	57600	-68.70	20230927	15630	15.36	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
141	20231205	131050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18150	-170	5	-0.93	1317019900	72374	52.47	18110	18520	18050	23800	12830	18320	18197.42	7.00	0	-17810	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1522	8.93	15.81	12	0.86	2033.00	1148.00	57600	20230927	-68.49	15630	20231114	16.12	57600	-68.49	20230927	15630	16.12	20231114	57600	-68.49	20230927	15630	16.12	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
142	20231205	121049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18100	-220	5	-1.20	1128861280	61979	44.93	18110	18520	18050	23800	12830	18320	18213.61	7.00	0	-15340	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1518	8.90	15.77	12	0.74	2033.00	1148.00	57600	20230927	-68.58	15630	20231114	15.80	57600	-68.58	20230927	15630	15.80	20231114	57600	-68.58	20230927	15630	15.80	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
143	20231205	111048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18100	-220	5	-1.20	933789350	51201	37.12	18110	18520	18050	23800	12830	18320	18237.72	7.00	0	-12679	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1518	8.90	15.77	12	0.61	2033.00	1148.00	57600	20230927	-68.58	15630	20231114	15.80	57600	-68.58	20230927	15630	15.80	20231114	57600	-68.58	20230927	15630	15.80	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
144	20231205	101051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18180	-140	5	-0.76	586220140	32025	23.22	18110	18520	18110	23800	12830	18320	18305.08	7.00	0	-5913	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1525	8.94	15.84	12	0.38	2033.00	1148.00	57600	20230927	-68.44	15630	20231114	16.31	57600	-68.44	20230927	15630	16.31	20231114	57600	-68.44	20230927	15630	16.31	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
145	20231205	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18500	180	2	0.98	147901880	8102	5.87	18110	18510	18110	23800	12830	18320	18254.98	7.00	0	952	19300	18810	18560	18070	17820	18685	17945	42	5480	500	12820	10	1	8388289	1552	9.10	16.11	12	0.10	2033.00	1148.00	57600	20230927	-67.88	15630	20231114	18.36	57600	-67.88	20230927	15630	18.36	20231114	57600	-67.88	20230927	15630	18.36	20231114	0.42	N	418470	500	41 억		587198	N	N	0	N	00	N
146	20231204	161045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18320	-770	5	-4.03	2430837540	131221	45.04	19050	19050	18310	24800	13370	19090	18524.64	7.42	0	-25244	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1537	9.01	15.96	12	1.56	2033.00	1148.00	57600	20230927	-68.19	15630	20231114	17.21	57600	-68.19	20230927	15630	17.21	20231114	57600	-68.19	20230927	15630	17.21	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
147	20231204	151047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18360	-730	5	-3.82	2274611610	122699	42.12	19050	19050	18310	24800	13370	19090	18537.61	7.42	0	-23696	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1540	9.03	15.99	12	1.46	2033.00	1148.00	57600	20230927	-68.12	15630	20231114	17.47	57600	-68.12	20230927	15630	17.47	20231114	57600	-68.12	20230927	15630	17.47	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
148	20231204	141039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18500	-590	5	-3.09	2004648700	108040	37.09	19050	19050	18310	24800	13370	19090	18554.10	7.42	0	-22857	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1552	9.10	16.11	12	1.29	2033.00	1148.00	57600	20230927	-67.88	15630	20231114	18.36	57600	-67.88	20230927	15630	18.36	20231114	57600	-67.88	20230927	15630	18.36	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
149	20231204	131039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18450	-640	5	-3.35	1875879040	101079	34.70	19050	19050	18310	24800	13370	19090	18557.92	7.42	0	-21119	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1548	9.08	16.07	12	1.21	2033.00	1148.00	57600	20230927	-67.97	15630	20231114	18.04	57600	-67.97	20230927	15630	18.04	20231114	57600	-67.97	20230927	15630	18.04	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
150	20231204	121040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18460	-630	5	-3.30	1714040080	92321	31.69	19050	19050	18310	24800	13370	19090	18565.42	7.42	0	-19804	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1548	9.08	16.08	12	1.10	2033.00	1148.00	57600	20230927	-67.95	15630	20231114	18.11	57600	-67.95	20230927	15630	18.11	20231114	57600	-67.95	20230927	15630	18.11	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
151	20231204	111042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18360	-730	5	-3.82	1572524570	84628	29.05	19050	19050	18310	24800	13370	19090	18580.90	7.42	0	-18502	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1540	9.03	15.99	12	1.01	2033.00	1148.00	57600	20230927	-68.12	15630	20231114	17.47	57600	-68.12	20230927	15630	17.47	20231114	57600	-68.12	20230927	15630	17.47	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
152	20231204	101040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18480	-610	5	-3.20	1198170250	64288	22.07	19050	19050	18400	24800	13370	19090	18636.71	7.42	0	-14468	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1550	9.09	16.10	12	0.77	2033.00	1148.00	57600	20230927	-67.92	15630	20231114	18.23	57600	-67.92	20230927	15630	18.23	20231114	57600	-67.92	20230927	15630	18.23	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
153	20231204	091040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	18770	-320	5	-1.68	334461460	17692	6.07	19050	19050	18760	24800	13370	19090	18903.43	7.42	0	-4465	20243	19666	19203	18626	18163	19435	18395	42	5710	500	13360	10	1	8388289	1574	9.23	16.35	12	0.21	2033.00	1148.00	57600	20230927	-67.41	15630	20231114	20.09	57600	-67.41	20230927	15630	20.09	20231114	57600	-67.41	20230927	15630	20.09	20231114	0.44	N	418470	500	41 억		622735	N	N	0	N	00	N
154	20231201	161040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19090	-510	5	-2.60	5559229900	288801	14.92	19600	19780	18740	25450	13720	19600	19247.86	7.64	0	4708	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1601	9.39	16.63	12	3.44	2033.00	1148.00	57600	20230927	-66.86	15630	20231114	22.14	57600	-66.86	20230927	15630	22.14	20231114	57600	-66.86	20230927	15630	22.14	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
155	20231201	151038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19160	-440	5	-2.24	5335258640	277080	14.31	19600	19780	18740	25450	13720	19600	19253.72	7.64	0	410	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1607	9.42	16.69	12	3.30	2033.00	1148.00	57600	20230927	-66.74	15630	20231114	22.58	57600	-66.74	20230927	15630	22.58	20231114	57600	-66.74	20230927	15630	22.58	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
156	20231201	141036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19610	10	2	0.05	4806329790	249705	12.90	19600	19780	18740	25450	13720	19600	19246.24	7.64	0	4165	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1645	9.65	17.08	12	2.98	2033.00	1148.00	57600	20230927	-65.95	15630	20231114	25.46	57600	-65.95	20230927	15630	25.46	20231114	57600	-65.95	20230927	15630	25.46	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
157	20231201	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19310	-290	5	-1.48	4149613740	216217	11.17	19600	19700	18740	25450	13720	19600	19189.49	7.64	0	-84	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1620	9.50	16.82	12	2.58	2033.00	1148.00	57600	20230927	-66.48	15630	20231114	23.54	57600	-66.48	20230927	15630	23.54	20231114	57600	-66.48	20230927	15630	23.54	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
158	20231201	121046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19570	-30	5	-0.15	3760571270	196161	10.13	19600	19700	18740	25450	13720	19600	19168.05	7.64	0	394	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1642	9.63	17.05	12	2.34	2033.00	1148.00	57600	20230927	-66.02	15630	20231114	25.21	57600	-66.02	20230927	15630	25.21	20231114	57600	-66.02	20230927	15630	25.21	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
159	20231201	111039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19360	-240	5	-1.22	2941164130	154207	7.96	19600	19630	18740	25450	13720	19600	19068.46	7.64	0	-9811	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1624	9.52	16.86	12	1.84	2033.00	1148.00	57600	20230927	-66.39	15630	20231114	23.86	57600	-66.39	20230927	15630	23.86	20231114	57600	-66.39	20230927	15630	23.86	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
160	20231201	101048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19000	-600	5	-3.06	2273785150	119394	6.17	19600	19630	18740	25450	13720	19600	19038.42	7.64	0	-17818	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1594	9.35	16.55	12	1.42	2033.00	1148.00	57600	20230927	-67.01	15630	20231114	21.56	57600	-67.01	20230927	15630	21.56	20231114	57600	-67.01	20230927	15630	21.56	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N
161	20231201	091035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19170	-430	5	-2.19	670036590	34584	1.79	19600	19630	19160	25450	13720	19600	19365.59	7.64	0	-6864	22500	21050	19950	18500	17400	21775	19225	42	5850	500	13720	10	1	8388289	1608	9.43	16.70	12	0.41	2033.00	1148.00	57600	20230927	-66.72	15630	20231114	22.65	57600	-66.72	20230927	15630	22.65	20231114	57600	-66.72	20230927	15630	22.65	20231114	0.44	N	418470	500	41 억		640936	N	N	0	N	00	N