KissMeData/127710/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	160921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
3	20231229	150908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
4	20231229	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
5	20231229	130908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
6	20231229	120911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
7	20231229	110829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
8	20231229	100838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
9	20231229	090837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
10	20231228	160829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	15	2	1.26	39430686	32833	201.94	1194	1209	1193	1552	836	1194	1200.26	0.06	46	46	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	422	2.42	0.22	12	0.09	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.77	N	127710	500	174 억		6794	N	N	0	N	00	N
11	20231228	150836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	8	2	0.67	33255211	27724	170.51	1194	1209	1193	1552	836	1194	1199.51	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	420	2.40	0.22	12	0.08	500.00	5445.00	1921	20230131	-37.43	1169	20230727	2.82	1921	-37.43	20230131	1169	2.82	20230727	1921	-37.43	20230131	1169	2.82	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
12	20231228	140828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	9	2	0.75	14535378	12151	74.73	1194	1209	1193	1552	836	1194	1196.23	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	420	2.41	0.22	12	0.03	500.00	5445.00	1921	20230131	-37.38	1169	20230727	2.91	1921	-37.38	20230131	1169	2.91	20230727	1921	-37.38	20230131	1169	2.91	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
13	20231228	130828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	8	2	0.67	13162713	11014	67.74	1194	1207	1193	1552	836	1194	1195.09	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	420	2.40	0.22	12	0.03	500.00	5445.00	1921	20230131	-37.43	1169	20230727	2.82	1921	-37.43	20230131	1169	2.82	20230727	1921	-37.43	20230131	1169	2.82	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
14	20231228	120831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	6	2	0.50	12850699	10755	66.15	1194	1204	1193	1552	836	1194	1194.86	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	419	2.40	0.22	12	0.03	500.00	5445.00	1921	20230131	-37.53	1169	20230727	2.65	1921	-37.53	20230131	1169	2.65	20230727	1921	-37.53	20230131	1169	2.65	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
15	20231228	110833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	4	2	0.34	11076283	9275	57.05	1194	1204	1193	1552	836	1194	1194.21	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	418	2.40	0.22	12	0.03	500.00	5445.00	1921	20230131	-37.64	1169	20230727	2.48	1921	-37.64	20230131	1169	2.48	20230727	1921	-37.64	20230131	1169	2.48	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
16	20231228	100828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	5	2	0.42	5439341	4554	28.01	1194	1204	1193	1552	836	1194	1194.41	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	418	2.40	0.22	12	0.01	500.00	5445.00	1921	20230131	-37.58	1169	20230727	2.57	1921	-37.58	20230131	1169	2.57	20230727	1921	-37.58	20230131	1169	2.57	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
17	20231228	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	1	2	0.08	3533047	2959	18.20	1194	1195	1194	1552	836	1194	1194.00	0.06	0	0	1215	1204	1198	1187	1181	1201	1184	175	358	500	810	1	1	34904082	417	2.39	0.22	12	0.01	500.00	5445.00	1921	20230131	-37.79	1169	20230727	2.22	1921	-37.79	20230131	1169	2.22	20230727	1921	-37.79	20230131	1169	2.22	20230727	0.77	N	127710	500	174 억		6748	N	N	0	N	00	N
18	20231227	160822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	-11	5	-0.91	19355501	16121	32.44	1205	1209	1192	1566	844	1205	1200.64	0.06	-5	3	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	417	2.39	0.22	12	0.05	500.00	5445.00	1921	20230131	-37.84	1169	20230727	2.14	1921	-37.84	20230131	1169	2.14	20230727	1921	-37.84	20230131	1169	2.14	20230727	0.79	N	127710	500	174 억		6748	N	N	0	N	00	N
19	20231227	150834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	0	3	0.00	17079754	14220	28.62	1205	1209	1192	1566	844	1205	1201.11	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	421	2.41	0.22	12	0.04	500.00	5445.00	1921	20230131	-37.27	1169	20230727	3.08	1921	-37.27	20230131	1169	3.08	20230727	1921	-37.27	20230131	1169	3.08	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
20	20231227	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	1	2	0.08	16367018	13629	27.43	1205	1209	1192	1566	844	1205	1200.90	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	421	2.41	0.22	12	0.04	500.00	5445.00	1921	20230131	-37.22	1169	20230727	3.17	1921	-37.22	20230131	1169	3.17	20230727	1921	-37.22	20230131	1169	3.17	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
21	20231227	130823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	0	3	0.00	16049913	13366	26.90	1205	1209	1192	1566	844	1205	1200.80	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	421	2.41	0.22	12	0.04	500.00	5445.00	1921	20230131	-37.27	1169	20230727	3.08	1921	-37.27	20230131	1169	3.08	20230727	1921	-37.27	20230131	1169	3.08	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
22	20231227	120824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-3	5	-0.25	15388193	12816	25.79	1205	1209	1192	1566	844	1205	1200.70	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	420	2.40	0.22	12	0.04	500.00	5445.00	1921	20230131	-37.43	1169	20230727	2.82	1921	-37.43	20230131	1169	2.82	20230727	1921	-37.43	20230131	1169	2.82	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
23	20231227	110830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1192	-13	5	-1.08	15193559	12654	25.47	1205	1209	1192	1566	844	1205	1200.69	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	416	2.38	0.22	12	0.04	500.00	5445.00	1921	20230131	-37.95	1169	20230727	1.97	1921	-37.95	20230131	1169	1.97	20230727	1921	-37.95	20230131	1169	1.97	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
24	20231227	100829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	1	2	0.08	4475928	3712	7.47	1205	1209	1198	1566	844	1205	1205.80	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	421	2.41	0.22	12	0.01	500.00	5445.00	1921	20230131	-37.22	1169	20230727	3.17	1921	-37.22	20230131	1169	3.17	20230727	1921	-37.22	20230131	1169	3.17	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
25	20231227	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	4	2	0.33	3092835	2566	5.16	1205	1209	1205	1566	844	1205	1205.31	0.06	0	8	1237	1221	1206	1190	1175	1213	1182	175	361	500	810	1	1	34904082	422	2.42	0.22	12	0.01	500.00	5445.00	1921	20230131	-37.06	1169	20230727	3.42	1921	-37.06	20230131	1169	3.42	20230727	1921	-37.06	20230131	1169	3.42	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
26	20231226	160831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-21	5	-1.71	59690290	49609	81.50	1222	1222	1191	1593	859	1226	1203.21	0.06	8	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	421	2.41	0.22	12	0.14	500.00	5445.00	1921	20230131	-37.27	1169	20230727	3.08	1921	-37.27	20230131	1169	3.08	20230727	1921	-37.27	20230131	1169	3.08	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
27	20231226	150829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-24	5	-1.96	55446452	46086	75.71	1222	1222	1191	1593	859	1226	1203.11	0.06	8	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	420	2.40	0.22	12	0.13	500.00	5445.00	1921	20230131	-37.43	1169	20230727	2.82	1921	-37.43	20230131	1169	2.82	20230727	1921	-37.43	20230131	1169	2.82	20230727	0.79	N	127710	500	174 억		6753	N	N	0	N	00	N
28	20231226	140831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-24	5	-1.96	45548809	37811	62.12	1222	1222	1191	1593	859	1226	1204.64	0.06	0	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	420	2.40	0.22	12	0.11	500.00	5445.00	1921	20230131	-37.43	1169	20230727	2.82	1921	-37.43	20230131	1169	2.82	20230727	1921	-37.43	20230131	1169	2.82	20230727	0.79	N	127710	500	174 억		6745	N	N	0	N	00	N
29	20231226	130829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-21	5	-1.71	44231616	36712	60.31	1222	1222	1191	1593	859	1226	1204.83	0.06	0	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	421	2.41	0.22	12	0.11	500.00	5445.00	1921	20230131	-37.27	1169	20230727	3.08	1921	-37.27	20230131	1169	3.08	20230727	1921	-37.27	20230131	1169	3.08	20230727	0.79	N	127710	500	174 억		6745	N	N	0	N	00	N
30	20231226	120829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-24	5	-1.96	43056348	35732	58.70	1222	1222	1191	1593	859	1226	1204.98	0.06	0	179	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	420	2.40	0.22	12	0.10	500.00	5445.00	1921	20230131	-37.43	1169	20230727	2.82	1921	-37.43	20230131	1169	2.82	20230727	1921	-37.43	20230131	1169	2.82	20230727	0.79	N	127710	500	174 억		6745	N	N	0	N	00	N
31	20231226	110832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	-22	5	-1.79	23409656	19365	31.81	1222	1222	1203	1593	859	1226	1208.86	0.06	0	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	420	2.41	0.22	12	0.06	500.00	5445.00	1921	20230131	-37.32	1169	20230727	2.99	1921	-37.32	20230131	1169	2.99	20230727	1921	-37.32	20230131	1169	2.99	20230727	0.79	N	127710	500	174 억		6745	N	N	0	N	00	N
32	20231226	100828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-19	5	-1.55	14815756	12239	20.11	1222	1222	1206	1593	859	1226	1210.54	0.06	0	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	421	2.41	0.22	12	0.04	500.00	5445.00	1921	20230131	-37.17	1169	20230727	3.25	1921	-37.17	20230131	1169	3.25	20230727	1921	-37.17	20230131	1169	3.25	20230727	0.79	N	127710	500	174 억		6745	N	N	0	N	00	N
33	20231226	090831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1219	-7	5	-0.57	245558	201	0.33	1222	1222	1219	1593	859	1226	1221.68	0.06	0	-7	1240	1232	1222	1214	1204	1237	1219	175	367	500	830	1	1	34904082	425	2.44	0.22	12	0.00	500.00	5445.00	1921	20230131	-36.54	1169	20230727	4.28	1921	-36.54	20230131	1169	4.28	20230727	1921	-36.54	20230131	1169	4.28	20230727	0.79	N	127710	500	174 억		6745	N	N	0	N	00	N
34	20231222	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-2	5	-0.16	74348323	60831	127.33	1212	1230	1212	1596	860	1228	1222.21	0.06	25	25	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	428	2.45	0.23	12	0.17	500.00	5445.00	1921	20230131	-36.18	1169	20230727	4.88	1921	-36.18	20230131	1169	4.88	20230727	1921	-36.18	20230131	1169	4.88	20230727	0.80	N	127710	500	174 억		6745	N	N	0	N	00	N
35	20231222	150816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	-11	5	-0.90	69419669	56795	118.88	1212	1230	1212	1596	860	1228	1222.28	0.06	0	348	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	425	2.43	0.22	12	0.16	500.00	5445.00	1921	20230131	-36.65	1169	20230727	4.11	1921	-36.65	20230131	1169	4.11	20230727	1921	-36.65	20230131	1169	4.11	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
36	20231222	140812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-2	5	-0.16	55272922	45167	94.54	1212	1230	1212	1596	860	1228	1223.75	0.06	0	0	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	428	2.45	0.23	12	0.13	500.00	5445.00	1921	20230131	-36.18	1169	20230727	4.88	1921	-36.18	20230131	1169	4.88	20230727	1921	-36.18	20230131	1169	4.88	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
37	20231222	130815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1223	-5	5	-0.41	50316132	41096	86.02	1212	1230	1212	1596	860	1228	1224.36	0.06	0	0	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	427	2.45	0.22	12	0.12	500.00	5445.00	1921	20230131	-36.34	1169	20230727	4.62	1921	-36.34	20230131	1169	4.62	20230727	1921	-36.34	20230131	1169	4.62	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
38	20231222	120813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1229	1	2	0.08	50037578	40869	85.55	1212	1230	1212	1596	860	1228	1224.34	0.06	0	0	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	429	2.46	0.23	12	0.12	500.00	5445.00	1921	20230131	-36.02	1169	20230727	5.13	1921	-36.02	20230131	1169	5.13	20230727	1921	-36.02	20230131	1169	5.13	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
39	20231222	110813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-4	5	-0.33	48504213	39620	82.93	1212	1230	1212	1596	860	1228	1224.24	0.06	0	0	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	427	2.45	0.22	12	0.11	500.00	5445.00	1921	20230131	-36.28	1169	20230727	4.70	1921	-36.28	20230131	1169	4.70	20230727	1921	-36.28	20230131	1169	4.70	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
40	20231222	100810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1229	1	2	0.08	11586011	9452	19.78	1212	1230	1212	1596	860	1228	1225.77	0.06	0	0	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	429	2.46	0.23	12	0.03	500.00	5445.00	1921	20230131	-36.02	1169	20230727	5.13	1921	-36.02	20230131	1169	5.13	20230727	1921	-36.02	20230131	1169	5.13	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
41	20231222	090813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-12	5	-0.98	2223393	1833	3.84	1212	1227	1212	1596	860	1228	1212.98	0.06	0	0	1266	1247	1231	1212	1196	1239	1204	175	368	500	830	1	1	34904082	424	2.43	0.22	12	0.01	500.00	5445.00	1921	20230131	-36.70	1169	20230727	4.02	1921	-36.70	20230131	1169	4.02	20230727	1921	-36.70	20230131	1169	4.02	20230727	0.80	N	127710	500	174 억		6720	N	N	0	N	00	N
42	20231221	160808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	-17	5	-1.37	58614956	47690	129.51	1244	1250	1215	1618	872	1245	1229.08	0.06	-3	-3	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	429	2.46	0.23	12	0.14	500.00	5445.00	1921	20230131	-36.07	1169	20230727	5.05	1921	-36.07	20230131	1169	5.05	20230727	1921	-36.07	20230131	1169	5.05	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
43	20231221	150810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	-17	5	-1.37	56324297	45816	124.42	1244	1250	1215	1618	872	1245	1229.36	0.06	-3	-3	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	429	2.46	0.23	12	0.13	500.00	5445.00	1921	20230131	-36.07	1169	20230727	5.05	1921	-36.07	20230131	1169	5.05	20230727	1921	-36.07	20230131	1169	5.05	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
44	20231221	140809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	-15	5	-1.20	43780981	35552	96.55	1244	1250	1215	1618	872	1245	1231.46	0.06	0	815	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	429	2.46	0.23	12	0.10	500.00	5445.00	1921	20230131	-35.97	1169	20230727	5.22	1921	-35.97	20230131	1169	5.22	20230727	1921	-35.97	20230131	1169	5.22	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
45	20231221	130806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-14	5	-1.12	43113009	35009	95.07	1244	1250	1215	1618	872	1245	1231.48	0.06	0	897	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	430	2.46	0.23	12	0.10	500.00	5445.00	1921	20230131	-35.92	1169	20230727	5.30	1921	-35.92	20230131	1169	5.30	20230727	1921	-35.92	20230131	1169	5.30	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
46	20231221	120812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-20	5	-1.61	30925795	25018	67.94	1244	1250	1225	1618	872	1245	1236.14	0.06	0	0	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	428	2.45	0.22	12	0.07	500.00	5445.00	1921	20230131	-36.23	1169	20230727	4.79	1921	-36.23	20230131	1169	4.79	20230727	1921	-36.23	20230131	1169	4.79	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
47	20231221	110812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-6	5	-0.48	17827880	14376	39.04	1244	1250	1232	1618	872	1245	1240.11	0.06	0	0	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	432	2.48	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.50	1169	20230727	5.99	1921	-35.50	20230131	1169	5.99	20230727	1921	-35.50	20230131	1169	5.99	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
48	20231221	100809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-4	5	-0.32	9413992	7567	20.55	1244	1250	1234	1618	872	1245	1244.09	0.06	0	0	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	433	2.48	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.40	1169	20230727	6.16	1921	-35.40	20230131	1169	6.16	20230727	1921	-35.40	20230131	1169	6.16	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
49	20231221	090810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-10	5	-0.80	1142359	924	2.51	1244	1244	1234	1618	872	1245	1236.32	0.06	0	0	1265	1254	1249	1238	1233	1252	1236	175	373	500	840	1	1	34904082	431	2.47	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.71	1169	20230727	5.65	1921	-35.71	20230131	1169	5.65	20230727	1921	-35.71	20230131	1169	5.65	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
50	20231220	160812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-15	5	-1.19	46104650	36824	90.27	1260	1260	1244	1638	882	1260	1252.03	0.06	-1	-1	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	435	2.49	0.23	12	0.11	500.00	5445.00	1921	20230131	-35.19	1169	20230727	6.50	1921	-35.19	20230131	1169	6.50	20230727	1921	-35.19	20230131	1169	6.50	20230727	0.83	N	127710	500	174 억		6723	N	N	0	N	00	N
51	20231220	150852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-4	5	-0.32	40499456	32326	79.24	1260	1260	1244	1638	882	1260	1252.84	0.06	0	2747	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	438	2.51	0.23	12	0.09	500.00	5445.00	1921	20230131	-34.62	1169	20230727	7.44	1921	-34.62	20230131	1169	7.44	20230727	1921	-34.62	20230131	1169	7.44	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
52	20231220	140903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-3	5	-0.24	15927777	12683	31.09	1260	1260	1250	1638	882	1260	1255.84	0.06	0	0	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	439	2.51	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.57	1169	20230727	7.53	1921	-34.57	20230131	1169	7.53	20230727	1921	-34.57	20230131	1169	7.53	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
53	20231220	130857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-3	5	-0.24	15343882	12218	29.95	1260	1260	1250	1638	882	1260	1255.84	0.06	0	0	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	439	2.51	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.57	1169	20230727	7.53	1921	-34.57	20230131	1169	7.53	20230727	1921	-34.57	20230131	1169	7.53	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
54	20231220	120807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-3	5	-0.24	14930339	11889	29.14	1260	1260	1250	1638	882	1260	1255.81	0.06	0	0	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	439	2.51	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.57	1169	20230727	7.53	1921	-34.57	20230131	1169	7.53	20230727	1921	-34.57	20230131	1169	7.53	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
55	20231220	110810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-8	5	-0.63	13352590	10629	26.06	1260	1260	1250	1638	882	1260	1256.24	0.06	0	0	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	437	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1921	-34.83	20230131	1169	7.10	20230727	1921	-34.83	20230131	1169	7.10	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
56	20231220	100810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-9	5	-0.71	8594402	6844	16.78	1260	1260	1250	1638	882	1260	1255.76	0.06	0	0	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	437	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.88	1169	20230727	7.01	1921	-34.88	20230131	1169	7.01	20230727	1921	-34.88	20230131	1169	7.01	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
57	20231220	090809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	0	3	0.00	199080	158	0.39	1260	1260	1260	1638	882	1260	1260.00	0.06	0	0	1274	1266	1253	1245	1232	1271	1250	175	378	500	850	1	1	34904082	440	2.52	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1921	-34.41	20230131	1169	7.78	20230727	1921	-34.41	20230131	1169	7.78	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
58	20231219	160808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-7	5	-0.55	50909520	40788	742.27	1243	1261	1240	1647	887	1267	1248.06	0.06	4	4	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	440	2.52	0.23	12	0.12	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1921	-34.41	20230131	1169	7.78	20230727	1921	-34.41	20230131	1169	7.78	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
59	20231219	150812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	-13	5	-1.03	49568539	39724	722.91	1243	1259	1240	1647	887	1267	1247.82	0.06	4	4	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	438	2.51	0.23	12	0.11	500.00	5445.00	1921	20230131	-34.72	1169	20230727	7.27	1921	-34.72	20230131	1169	7.27	20230727	1921	-34.72	20230131	1169	7.27	20230727	0.83	N	127710	500	174 억		6724	N	N	0	N	00	N
60	20231219	140807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-16	5	-1.26	36186468	29061	528.86	1243	1257	1240	1647	887	1267	1245.19	0.06	0	807	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	437	2.50	0.23	12	0.08	500.00	5445.00	1921	20230131	-34.88	1169	20230727	7.01	1921	-34.88	20230131	1169	7.01	20230727	1921	-34.88	20230131	1169	7.01	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
61	20231219	130811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	-18	5	-1.42	32007035	25723	468.12	1243	1253	1240	1647	887	1267	1244.30	0.06	0	813	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	436	2.50	0.23	12	0.07	500.00	5445.00	1921	20230131	-34.98	1169	20230727	6.84	1921	-34.98	20230131	1169	6.84	20230727	1921	-34.98	20230131	1169	6.84	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
62	20231219	120815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-17	5	-1.34	29581490	23775	432.67	1243	1253	1240	1647	887	1267	1244.23	0.06	0	813	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	436	2.50	0.23	12	0.07	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1921	-34.93	20230131	1169	6.93	20230727	1921	-34.93	20230131	1169	6.93	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
63	20231219	110811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-27	5	-2.13	22833407	18367	334.25	1243	1253	1240	1647	887	1267	1243.18	0.06	0	813	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	433	2.48	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.45	1169	20230727	6.07	1921	-35.45	20230131	1169	6.07	20230727	1921	-35.45	20230131	1169	6.07	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
64	20231219	100808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	-20	5	-1.58	10727257	8620	156.87	1243	1253	1243	1647	887	1267	1244.46	0.06	0	813	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	435	2.49	0.23	12	0.02	500.00	5445.00	1921	20230131	-35.09	1169	20230727	6.67	1921	-35.09	20230131	1169	6.67	20230727	1921	-35.09	20230131	1169	6.67	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
65	20231219	090804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-15	5	-1.18	7368148	5922	107.77	1243	1253	1243	1647	887	1267	1244.20	0.06	0	813	1289	1278	1267	1256	1245	1283	1261	175	380	500	860	1	1	34904082	437	2.50	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1921	-34.83	20230131	1169	7.10	20230727	1921	-34.83	20230131	1169	7.10	20230727	0.83	N	127710	500	174 억		6720	N	N	0	N	00	N
66	20231218	160804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	0	3	0.00	6637871	5233	25.03	1256	1278	1256	1647	887	1267	1268.46	0.06	1	1	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	442	2.53	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.04	1169	20230727	8.38	1921	-34.04	20230131	1169	8.38	20230727	1921	-34.04	20230131	1169	8.38	20230727	0.84	N	127710	500	174 억		6720	N	N	0	N	00	N
67	20231218	150808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	-2	5	-0.16	5183088	4084	19.53	1256	1278	1256	1647	887	1267	1269.12	0.06	1	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	442	2.53	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.15	1169	20230727	8.21	1921	-34.15	20230131	1169	8.21	20230727	1921	-34.15	20230131	1169	8.21	20230727	0.84	N	127710	500	174 억		6720	N	N	0	N	00	N
68	20231218	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	0	3	0.00	4459131	3512	16.80	1256	1278	1256	1647	887	1267	1269.68	0.06	0	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	442	2.53	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.04	1169	20230727	8.38	1921	-34.04	20230131	1169	8.38	20230727	1921	-34.04	20230131	1169	8.38	20230727	0.84	N	127710	500	174 억		6719	N	N	0	N	00	N
69	20231218	130804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	3	2	0.24	3980097	3134	14.99	1256	1278	1256	1647	887	1267	1269.97	0.06	0	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	443	2.54	0.23	12	0.01	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1921	-33.89	20230131	1169	8.64	20230727	1921	-33.89	20230131	1169	8.64	20230727	0.84	N	127710	500	174 억		6719	N	N	0	N	00	N
70	20231218	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	6	2	0.47	3749728	2953	14.12	1256	1278	1256	1647	887	1267	1269.80	0.06	0	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	444	2.55	0.23	12	0.01	500.00	5445.00	1921	20230131	-33.73	1169	20230727	8.90	1921	-33.73	20230131	1169	8.90	20230727	1921	-33.73	20230131	1169	8.90	20230727	0.84	N	127710	500	174 억		6719	N	N	0	N	00	N
71	20231218	110802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	6	2	0.47	3462137	2727	13.04	1256	1278	1256	1647	887	1267	1269.58	0.06	0	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	444	2.55	0.23	12	0.01	500.00	5445.00	1921	20230131	-33.73	1169	20230727	8.90	1921	-33.73	20230131	1169	8.90	20230727	1921	-33.73	20230131	1169	8.90	20230727	0.84	N	127710	500	174 억		6719	N	N	0	N	00	N
72	20231218	100800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	7	2	0.55	2916038	2298	10.99	1256	1278	1256	1647	887	1267	1268.95	0.06	0	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	445	2.55	0.23	12	0.01	500.00	5445.00	1921	20230131	-33.68	1169	20230727	8.98	1921	-33.68	20230131	1169	8.98	20230727	1921	-33.68	20230131	1169	8.98	20230727	0.84	N	127710	500	174 억		6719	N	N	0	N	00	N
73	20231218	090758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1278	11	2	0.87	2314431	1826	8.73	1256	1278	1256	1647	887	1267	1267.49	0.06	0	0	1285	1275	1260	1250	1235	1281	1256	175	380	500	860	1	1	34904082	446	2.56	0.23	12	0.01	500.00	5445.00	1921	20230131	-33.47	1169	20230727	9.32	1921	-33.47	20230131	1169	9.32	20230727	1921	-33.47	20230131	1169	9.32	20230727	0.84	N	127710	500	174 억		6719	N	N	0	N	00	N
74	20231215	160800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	8	2	0.64	26221798	20910	243.11	1259	1270	1245	1636	882	1259	1254.03	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	442	2.53	0.23	12	0.06	500.00	5445.00	1921	20230131	-34.04	1169	20230727	8.38	1921	-34.04	20230131	1169	8.38	20230727	1921	-34.04	20230131	1169	8.38	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
75	20231215	150803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-2	5	-0.16	22243716	17751	206.38	1259	1270	1245	1636	882	1259	1253.10	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	439	2.51	0.23	12	0.05	500.00	5445.00	1921	20230131	-34.57	1169	20230727	7.53	1921	-34.57	20230131	1169	7.53	20230727	1921	-34.57	20230131	1169	7.53	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
76	20231215	140804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-7	5	-0.56	16716131	13336	155.05	1259	1270	1245	1636	882	1259	1253.46	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	437	2.50	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1921	-34.83	20230131	1169	7.10	20230727	1921	-34.83	20230131	1169	7.10	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
77	20231215	130757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-7	5	-0.56	14072249	11224	130.50	1259	1270	1245	1636	882	1259	1253.76	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	437	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1921	-34.83	20230131	1169	7.10	20230727	1921	-34.83	20230131	1169	7.10	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
78	20231215	120758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-7	5	-0.56	13571449	10824	125.85	1259	1270	1245	1636	882	1259	1253.83	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	437	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1921	-34.83	20230131	1169	7.10	20230727	1921	-34.83	20230131	1169	7.10	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
79	20231215	110754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-7	5	-0.56	11227461	8949	104.05	1259	1270	1249	1636	882	1259	1254.61	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	437	2.50	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.83	1169	20230727	7.10	1921	-34.83	20230131	1169	7.10	20230727	1921	-34.83	20230131	1169	7.10	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
80	20231215	100759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	-2	5	-0.16	7040816	5606	65.18	1259	1270	1249	1636	882	1259	1255.94	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	439	2.51	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.57	1169	20230727	7.53	1921	-34.57	20230131	1169	7.53	20230727	1921	-34.57	20230131	1169	7.53	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
81	20231215	090801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-9	5	-0.71	1978582	1579	18.36	1259	1259	1249	1636	882	1259	1253.06	0.06	0	0	1269	1264	1257	1252	1245	1260	1248	175	377	500	850	1	1	34904082	436	2.50	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1921	-34.93	20230131	1169	6.93	20230727	1921	-34.93	20230131	1169	6.93	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
82	20231214	160755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-8	5	-0.63	10779301	8599	21.58	1262	1262	1250	1647	887	1267	1253.55	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	439	2.52	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1921	-34.46	20230131	1169	7.70	20230727	1921	-34.46	20230131	1169	7.70	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
83	20231214	150823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-14	5	-1.10	8735435	6970	17.49	1262	1262	1250	1647	887	1267	1253.29	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	437	2.51	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.77	1169	20230727	7.19	1921	-34.77	20230131	1169	7.19	20230727	1921	-34.77	20230131	1169	7.19	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
84	20231214	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-7	5	-0.55	3483642	2782	6.98	1262	1262	1250	1647	887	1267	1252.21	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	440	2.52	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1921	-34.41	20230131	1169	7.78	20230727	1921	-34.41	20230131	1169	7.78	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
85	20231214	130821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-14	5	-1.10	3476099	2776	6.97	1262	1262	1250	1647	887	1267	1252.20	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	437	2.51	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.77	1169	20230727	7.19	1921	-34.77	20230131	1169	7.19	20230727	1921	-34.77	20230131	1169	7.19	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
86	20231214	120832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-7	5	-0.55	3459726	2763	6.94	1262	1262	1250	1647	887	1267	1252.16	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	440	2.52	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1921	-34.41	20230131	1169	7.78	20230727	1921	-34.41	20230131	1169	7.78	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
87	20231214	110802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-8	5	-0.63	2355784	1880	4.72	1262	1262	1250	1647	887	1267	1253.08	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	439	2.52	0.23	12	0.01	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1921	-34.46	20230131	1169	7.70	20230727	1921	-34.46	20230131	1169	7.70	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
88	20231214	100749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-16	5	-1.26	684223	543	1.36	1262	1262	1251	1647	887	1267	1260.08	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	437	2.50	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.88	1169	20230727	7.01	1921	-34.88	20230131	1169	7.01	20230727	1921	-34.88	20230131	1169	7.01	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
89	20231214	090729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	-5	5	-0.39	325596	258	0.65	1262	1262	1262	1647	887	1267	1262.00	0.06	0	7	1292	1279	1262	1249	1232	1286	1256	175	380	500	860	1	1	34904082	440	2.52	0.23	12	0.00	500.00	5445.00	1921	20230131	-34.31	1169	20230727	7.96	1921	-34.31	20230131	1169	7.96	20230727	1921	-34.31	20230131	1169	7.96	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
90	20231213	160754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	2	2	0.16	50111316	39841	169.49	1264	1275	1245	1644	886	1265	1257.78	0.06	-3	-3	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	442	2.53	0.23	12	0.11	500.00	5445.00	1921	20230131	-34.04	1169	20230727	8.38	1921	-34.04	20230131	1169	8.38	20230727	1921	-34.04	20230131	1169	8.38	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
91	20231213	150811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-6	5	-0.47	49676901	39498	168.03	1264	1275	1245	1644	886	1265	1257.71	0.06	-3	-3	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	439	2.52	0.23	12	0.11	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1921	-34.46	20230131	1169	7.70	20230727	1921	-34.46	20230131	1169	7.70	20230727	0.94	N	127710	500	174 억		6719	N	N	0	N	00	N
92	20231213	140810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-6	5	-0.47	49220614	39138	166.50	1264	1275	1245	1644	886	1265	1257.62	0.06	0	0	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	439	2.52	0.23	12	0.11	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1921	-34.46	20230131	1169	7.70	20230727	1921	-34.46	20230131	1169	7.70	20230727	0.94	N	127710	500	174 억		6722	N	N	0	N	00	N
93	20231213	130812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	4	2	0.32	49001563	38965	165.76	1264	1275	1245	1644	886	1265	1257.58	0.06	0	0	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	443	2.54	0.23	12	0.11	500.00	5445.00	1921	20230131	-33.94	1169	20230727	8.55	1921	-33.94	20230131	1169	8.55	20230727	1921	-33.94	20230131	1169	8.55	20230727	0.94	N	127710	500	174 억		6722	N	N	0	N	00	N
94	20231213	120808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-12	5	-0.95	48495268	38565	164.06	1264	1275	1245	1644	886	1265	1257.49	0.06	0	0	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	437	2.51	0.23	12	0.11	500.00	5445.00	1921	20230131	-34.77	1169	20230727	7.19	1921	-34.77	20230131	1169	7.19	20230727	1921	-34.77	20230131	1169	7.19	20230727	0.94	N	127710	500	174 억		6722	N	N	0	N	00	N
95	20231213	110811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-10	5	-0.79	48426351	38510	163.82	1264	1275	1245	1644	886	1265	1257.50	0.06	0	0	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	438	2.51	0.23	12	0.11	500.00	5445.00	1921	20230131	-34.67	1169	20230727	7.36	1921	-34.67	20230131	1169	7.36	20230727	1921	-34.67	20230131	1169	7.36	20230727	0.94	N	127710	500	174 억		6722	N	N	0	N	00	N
96	20231213	100815	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	-18	5	-1.42	4231784	3397	14.45	1264	1264	1245	1644	886	1265	1245.74	0.06	0	0	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	435	2.49	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.09	1169	20230727	6.67	1921	-35.09	20230131	1169	6.67	20230727	1921	-35.09	20230131	1169	6.67	20230727	0.94	N	127710	500	174 억		6722	N	N	0	N	00	N
97	20231213	090803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-20	5	-1.58	776064	623	2.65	1264	1264	1245	1644	886	1265	1245.69	0.06	0	0	1311	1288	1260	1237	1209	1299	1248	175	379	500	860	1	1	34904082	435	2.49	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.19	1169	20230727	6.50	1921	-35.19	20230131	1169	6.50	20230727	1921	-35.19	20230131	1169	6.50	20230727	0.94	N	127710	500	174 억		6722	N	N	0	N	00	N
98	20231212	160737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	20	2	1.61	29094433	23506	57.35	1240	1283	1232	1618	872	1245	1237.51	0.06	44	44	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	442	2.53	0.23	12	0.07	500.00	5445.00	1921	20230131	-34.15	1169	20230727	8.21	1921	-34.15	20230131	1169	8.21	20230727	1921	-34.15	20230131	1169	8.21	20230727	0.96	N	127710	500	174 억		6722	N	N	0	N	00	N
99	20231212	150745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	9	2	0.72	28096870	22715	55.42	1240	1283	1232	1618	872	1245	1236.93	0.06	40	40	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	438	2.51	0.23	12	0.07	500.00	5445.00	1921	20230131	-34.72	1169	20230727	7.27	1921	-34.72	20230131	1169	7.27	20230727	1921	-34.72	20230131	1169	7.27	20230727	0.96	N	127710	500	174 억		6718	N	N	0	N	00	N
100	20231212	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1276	31	2	2.49	26858474	21722	53.00	1240	1283	1232	1618	872	1245	1236.46	0.06	0	0	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	445	2.55	0.23	12	0.06	500.00	5445.00	1921	20230131	-33.58	1169	20230727	9.15	1921	-33.58	20230131	1169	9.15	20230727	1921	-33.58	20230131	1169	9.15	20230727	0.96	N	127710	500	174 억		6678	N	N	0	N	00	N
101	20231212	130705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	14	2	1.12	26111859	21135	51.57	1240	1259	1232	1618	872	1245	1235.48	0.06	0	0	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	439	2.52	0.23	12	0.06	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1921	-34.46	20230131	1169	7.70	20230727	1921	-34.46	20230131	1169	7.70	20230727	0.96	N	127710	500	174 억		6678	N	N	0	N	00	N
102	20231212	120658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-13	5	-1.04	22111328	17912	43.70	1240	1245	1232	1618	872	1245	1234.44	0.06	0	153	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	430	2.46	0.23	12	0.05	500.00	5445.00	1921	20230131	-35.87	1169	20230727	5.39	1921	-35.87	20230131	1169	5.39	20230727	1921	-35.87	20230131	1169	5.39	20230727	0.96	N	127710	500	174 억		6678	N	N	0	N	00	N
103	20231212	110710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-10	5	-0.80	17247213	13969	34.08	1240	1245	1232	1618	872	1245	1234.68	0.06	0	0	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	431	2.47	0.23	12	0.04	500.00	5445.00	1921	20230131	-35.71	1169	20230727	5.65	1921	-35.71	20230131	1169	5.65	20230727	1921	-35.71	20230131	1169	5.65	20230727	0.96	N	127710	500	174 억		6678	N	N	0	N	00	N
104	20231212	100737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-8	5	-0.64	2171471	1754	4.28	1240	1245	1233	1618	872	1245	1238.01	0.06	0	0	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	432	2.47	0.23	12	0.01	500.00	5445.00	1921	20230131	-35.61	1169	20230727	5.82	1921	-35.61	20230131	1169	5.82	20230727	1921	-35.61	20230131	1169	5.82	20230727	0.96	N	127710	500	174 억		6678	N	N	0	N	00	N
105	20231212	090737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	0	3	0.00	1887378	1525	3.72	1240	1245	1233	1618	872	1245	1237.62	0.06	0	0	1278	1261	1253	1236	1228	1257	1232	175	373	500	840	1	1	34904082	435	2.49	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.19	1169	20230727	6.50	1921	-35.19	20230131	1169	6.50	20230727	1921	-35.19	20230131	1169	6.50	20230727	0.96	N	127710	500	174 억		6678	N	N	0	N	00	N
106	20231211	160740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-25	5	-1.97	51504627	40936	107.72	1270	1270	1245	1651	889	1270	1258.17	0.06	15	15	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	435	2.49	0.23	12	0.12	500.00	5445.00	1921	20230131	-35.19	1169	20230727	6.50	1921	-35.19	20230131	1169	6.50	20230727	1921	-35.19	20230131	1169	6.50	20230727	0.93	N	127710	500	174 억		6678	N	N	0	N	00	N
107	20231211	150737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-20	5	-1.57	45819173	36376	95.72	1270	1270	1249	1651	889	1270	1259.60	0.06	14	3175	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	436	2.50	0.23	12	0.10	500.00	5445.00	1921	20230131	-34.93	1169	20230727	6.93	1921	-34.93	20230131	1169	6.93	20230727	1921	-34.93	20230131	1169	6.93	20230727	0.93	N	127710	500	174 억		6677	N	N	0	N	00	N
108	20231211	140737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-10	5	-0.79	33975682	26910	70.81	1270	1270	1252	1651	889	1270	1262.57	0.06	-26	0	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	440	2.52	0.23	12	0.08	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1921	-34.41	20230131	1169	7.78	20230727	1921	-34.41	20230131	1169	7.78	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
109	20231211	130738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-17	5	-1.34	25462077	20152	53.03	1270	1270	1253	1651	889	1270	1263.50	0.06	-26	0	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	437	2.51	0.23	12	0.06	500.00	5445.00	1921	20230131	-34.77	1169	20230727	7.19	1921	-34.77	20230131	1169	7.19	20230727	1921	-34.77	20230131	1169	7.19	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
110	20231211	120737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	-8	5	-0.63	19149785	15125	39.80	1270	1270	1261	1651	889	1270	1266.10	0.06	-26	0	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	440	2.52	0.23	12	0.04	500.00	5445.00	1921	20230131	-34.31	1169	20230727	7.96	1921	-34.31	20230131	1169	7.96	20230727	1921	-34.31	20230131	1169	7.96	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
111	20231211	110735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	-7	5	-0.55	12275365	9677	25.46	1270	1270	1262	1651	889	1270	1268.51	0.06	-26	0	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	441	2.53	0.23	12	0.03	500.00	5445.00	1921	20230131	-34.25	1169	20230727	8.04	1921	-34.25	20230131	1169	8.04	20230727	1921	-34.25	20230131	1169	8.04	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
112	20231211	100733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	0	3	0.00	11720879	9238	24.31	1270	1270	1262	1651	889	1270	1268.77	0.06	-26	0	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	443	2.54	0.23	12	0.03	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1921	-33.89	20230131	1169	8.64	20230727	1921	-33.89	20230131	1169	8.64	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
113	20231211	090733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	0	3	0.00	9195908	7241	19.05	1270	1270	1269	1651	889	1270	1269.98	0.06	-26	0	1294	1281	1262	1249	1230	1288	1256	175	381	500	860	1	1	34904082	443	2.54	0.23	12	0.02	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1921	-33.89	20230131	1169	8.64	20230727	1921	-33.89	20230131	1169	8.64	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
114	20231208	160725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	27	2	2.17	46410384	37123	62.21	1245	1275	1243	1615	871	1243	1250.18	0.06	11	26	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	443	2.54	0.23	12	0.11	500.00	5445.00	1921	20230131	-33.89	1169	20230727	8.64	1921	-33.89	20230131	1169	8.64	20230727	1921	-33.89	20230131	1169	8.64	20230727	0.93	N	127710	500	174 억		6648	N	N	0	N	00	N
115	20231208	150729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	28	2	2.25	45986171	36789	61.65	1245	1275	1243	1615	871	1243	1250.00	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	444	2.54	0.23	12	0.11	500.00	5445.00	1921	20230131	-33.84	1169	20230727	8.73	1921	-33.84	20230131	1169	8.73	20230727	1921	-33.84	20230131	1169	8.73	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
116	20231208	140728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	19	2	1.53	33313055	26659	44.67	1245	1275	1243	1615	871	1243	1249.60	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	440	2.52	0.23	12	0.08	500.00	5445.00	1921	20230131	-34.31	1169	20230727	7.96	1921	-34.31	20230131	1169	7.96	20230727	1921	-34.31	20230131	1169	7.96	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
117	20231208	130727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	19	2	1.53	33089756	26482	44.37	1245	1275	1243	1615	871	1243	1249.52	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	440	2.52	0.23	12	0.08	500.00	5445.00	1921	20230131	-34.31	1169	20230727	7.96	1921	-34.31	20230131	1169	7.96	20230727	1921	-34.31	20230131	1169	7.96	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
118	20231208	120724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	16	2	1.29	31620468	25311	42.41	1245	1265	1243	1615	871	1243	1249.28	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	439	2.52	0.23	12	0.07	500.00	5445.00	1921	20230131	-34.46	1169	20230727	7.70	1921	-34.46	20230131	1169	7.70	20230727	1921	-34.46	20230131	1169	7.70	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
119	20231208	110722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	6	2	0.48	26443310	21193	35.51	1245	1256	1243	1615	871	1243	1247.74	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	436	2.50	0.23	12	0.06	500.00	5445.00	1921	20230131	-34.98	1169	20230727	6.84	1921	-34.98	20230131	1169	6.84	20230727	1921	-34.98	20230131	1169	6.84	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
120	20231208	100731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	10	2	0.80	8162943	6526	10.94	1245	1256	1245	1615	871	1243	1250.83	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	437	2.51	0.23	12	0.02	500.00	5445.00	1921	20230131	-34.77	1169	20230727	7.19	1921	-34.77	20230131	1169	7.19	20230727	1921	-34.77	20230131	1169	7.19	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
121	20231208	090720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	2	2	0.16	1471896	1182	1.98	1245	1250	1245	1615	871	1243	1245.26	0.06	0	0	1313	1278	1259	1224	1205	1268	1214	175	372	500	840	1	1	34904082	435	2.49	0.23	12	0.00	500.00	5445.00	1921	20230131	-35.19	1169	20230727	6.50	1921	-35.19	20230131	1169	6.50	20230727	1921	-35.19	20230131	1169	6.50	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
122	20231207	160724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-51	5	-3.94	74381535	59266	255.74	1294	1294	1240	1682	906	1294	1255.09	0.06	43	43	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	434	2.49	0.23	12	0.17	500.00	5445.00	1921	20230131	-35.29	1169	20230727	6.33	1921	-35.29	20230131	1169	6.33	20230727	1921	-35.29	20230131	1169	6.33	20230727	0.93	N	127710	500	174 억		6637	N	N	0	N	00	N
123	20231207	150725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-48	5	-3.71	70862451	56436	243.53	1294	1294	1240	1682	906	1294	1255.62	0.06	41	474	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	435	2.49	0.23	12	0.16	500.00	5445.00	1921	20230131	-35.14	1169	20230727	6.59	1921	-35.14	20230131	1169	6.59	20230727	1921	-35.14	20230131	1169	6.59	20230727	0.93	N	127710	500	174 억		6635	N	N	0	N	00	N
124	20231207	140720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-48	5	-3.71	68862595	54829	236.60	1294	1294	1240	1682	906	1294	1255.95	0.06	0	656	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	435	2.49	0.23	12	0.16	500.00	5445.00	1921	20230131	-35.14	1169	20230727	6.59	1921	-35.14	20230131	1169	6.59	20230727	1921	-35.14	20230131	1169	6.59	20230727	0.93	N	127710	500	174 억		6594	N	N	0	N	00	N
125	20231207	130720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-48	5	-3.71	60973502	48506	209.31	1294	1294	1240	1682	906	1294	1257.03	0.06	0	656	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	435	2.49	0.23	12	0.14	500.00	5445.00	1921	20230131	-35.14	1169	20230727	6.59	1921	-35.14	20230131	1169	6.59	20230727	1921	-35.14	20230131	1169	6.59	20230727	0.93	N	127710	500	174 억		6594	N	N	0	N	00	N
126	20231207	120722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-34	5	-2.63	38442014	30431	131.32	1294	1294	1250	1682	906	1294	1263.25	0.06	0	576	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	440	2.52	0.23	12	0.09	500.00	5445.00	1921	20230131	-34.41	1169	20230727	7.78	1921	-34.41	20230131	1169	7.78	20230727	1921	-34.41	20230131	1169	7.78	20230727	0.93	N	127710	500	174 억		6594	N	N	0	N	00	N
127	20231207	110717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	-23	5	-1.78	8187938	6386	27.56	1294	1294	1270	1682	906	1294	1282.17	0.06	0	0	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	444	2.54	0.23	12	0.02	500.00	5445.00	1921	20230131	-33.84	1169	20230727	8.73	1921	-33.84	20230131	1169	8.73	20230727	1921	-33.84	20230131	1169	8.73	20230727	0.93	N	127710	500	174 억		6594	N	N	0	N	00	N
128	20231207	100716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	-8	5	-0.62	1769645	1373	5.92	1294	1294	1271	1682	906	1294	1288.89	0.06	0	0	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	449	2.57	0.24	12	0.00	500.00	5445.00	1921	20230131	-33.06	1169	20230727	10.01	1921	-33.06	20230131	1169	10.01	20230727	1921	-33.06	20230131	1169	10.01	20230727	0.93	N	127710	500	174 억		6594	N	N	0	N	00	N
129	20231207	090723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-4	5	-0.31	804837	622	2.68	1294	1294	1290	1682	906	1294	1293.95	0.06	0	0	1326	1310	1300	1284	1274	1307	1281	175	388	500	870	1	1	34904082	450	2.58	0.24	12	0.00	500.00	5445.00	1921	20230131	-32.85	1169	20230727	10.35	1921	-32.85	20230131	1169	10.35	20230727	1921	-32.85	20230131	1169	10.35	20230727	0.93	N	127710	500	174 억		6594	N	N	0	N	00	N
130	20231206	160712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	-25	5	-1.90	30050678	23174	202.20	1294	1316	1290	1714	924	1319	1296.75	0.06	-1	-1	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	452	2.59	0.24	12	0.07	500.00	5445.00	1921	20230131	-32.64	1169	20230727	10.69	1921	-32.64	20230131	1169	10.69	20230727	1921	-32.64	20230131	1169	10.69	20230727	0.94	N	127710	500	174 억		6594	N	N	0	N	00	N
131	20231206	150724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	-25	5	-1.90	28618223	22067	192.54	1294	1316	1290	1714	924	1319	1296.88	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	452	2.59	0.24	12	0.06	500.00	5445.00	1921	20230131	-32.64	1169	20230727	10.69	1921	-32.64	20230131	1169	10.69	20230727	1921	-32.64	20230131	1169	10.69	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
132	20231206	140722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	-22	5	-1.67	26025534	20061	175.04	1294	1316	1290	1714	924	1319	1297.32	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	453	2.59	0.24	12	0.06	500.00	5445.00	1921	20230131	-32.48	1169	20230727	10.95	1921	-32.48	20230131	1169	10.95	20230727	1921	-32.48	20230131	1169	10.95	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
133	20231206	130714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	-24	5	-1.82	22063051	17003	148.36	1294	1316	1290	1714	924	1319	1297.60	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	452	2.59	0.24	12	0.05	500.00	5445.00	1921	20230131	-32.59	1169	20230727	10.78	1921	-32.59	20230131	1169	10.78	20230727	1921	-32.59	20230131	1169	10.78	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
134	20231206	120711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-3	5	-0.23	2692532	2061	17.98	1294	1316	1294	1714	924	1319	1306.42	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	459	2.63	0.24	12	0.01	500.00	5445.00	1921	20230131	-31.49	1169	20230727	12.57	1921	-31.49	20230131	1169	12.57	20230727	1921	-31.49	20230131	1169	12.57	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
135	20231206	110724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-3	5	-0.23	2546496	1950	17.01	1294	1316	1294	1714	924	1319	1305.90	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	459	2.63	0.24	12	0.01	500.00	5445.00	1921	20230131	-31.49	1169	20230727	12.57	1921	-31.49	20230131	1169	12.57	20230727	1921	-31.49	20230131	1169	12.57	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
136	20231206	100714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1314	-5	5	-0.38	1663069	1277	11.14	1294	1315	1294	1714	924	1319	1302.32	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	459	2.63	0.24	12	0.00	500.00	5445.00	1921	20230131	-31.60	1169	20230727	12.40	1921	-31.60	20230131	1169	12.40	20230727	1921	-31.60	20230131	1169	12.40	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
137	20231206	090718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1315	-4	5	-0.30	320997	248	2.16	1294	1315	1294	1714	924	1319	1294.34	0.06	0	0	1365	1341	1316	1292	1267	1354	1305	175	395	500	890	1	1	34904082	459	2.63	0.24	12	0.00	500.00	5445.00	1921	20230131	-31.55	1169	20230727	12.49	1921	-31.55	20230131	1169	12.49	20230727	1921	-31.55	20230131	1169	12.49	20230727	0.94	N	127710	500	174 억		6595	N	N	0	N	00	N
138	20231205	160721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	15	2	1.15	15069588	11461	51.83	1296	1340	1291	1695	913	1304	1314.86	0.06	27	27	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	460	2.64	0.24	12	0.03	500.00	5445.00	1921	20230131	-31.34	1169	20230727	12.83	1921	-31.34	20230131	1169	12.83	20230727	1921	-31.34	20230131	1169	12.83	20230727	0.95	N	127710	500	174 억		6595	N	N	0	N	00	N
139	20231205	150716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	15	2	1.15	14877014	11315	51.17	1296	1340	1291	1695	913	1304	1314.80	0.06	25	0	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	460	2.64	0.24	12	0.03	500.00	5445.00	1921	20230131	-31.34	1169	20230727	12.83	1921	-31.34	20230131	1169	12.83	20230727	1921	-31.34	20230131	1169	12.83	20230727	0.95	N	127710	500	174 억		6593	N	N	0	N	00	N
140	20231205	140717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1311	7	2	0.54	13827466	10514	47.55	1296	1340	1291	1695	913	1304	1315.15	0.06	0	6	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	458	2.62	0.24	12	0.03	500.00	5445.00	1921	20230131	-31.75	1169	20230727	12.15	1921	-31.75	20230131	1169	12.15	20230727	1921	-31.75	20230131	1169	12.15	20230727	0.95	N	127710	500	174 억		6568	N	N	0	N	00	N
141	20231205	130715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	16	2	1.23	12274626	9336	42.22	1296	1340	1291	1695	913	1304	1314.76	0.06	0	6	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	461	2.64	0.24	12	0.03	500.00	5445.00	1921	20230131	-31.29	1169	20230727	12.92	1921	-31.29	20230131	1169	12.92	20230727	1921	-31.29	20230131	1169	12.92	20230727	0.95	N	127710	500	174 억		6568	N	N	0	N	00	N
142	20231205	120711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1321	17	2	1.30	8220540	6267	28.34	1296	1340	1291	1695	913	1304	1311.72	0.06	0	6	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	461	2.64	0.24	12	0.02	500.00	5445.00	1921	20230131	-31.23	1169	20230727	13.00	1921	-31.23	20230131	1169	13.00	20230727	1921	-31.23	20230131	1169	13.00	20230727	0.95	N	127710	500	174 억		6568	N	N	0	N	00	N
143	20231205	110711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-4	5	-0.31	5747652	4370	19.76	1296	1340	1291	1695	913	1304	1315.25	0.06	0	6	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	454	2.60	0.24	12	0.01	500.00	5445.00	1921	20230131	-32.33	1169	20230727	11.21	1921	-32.33	20230131	1169	11.21	20230727	1921	-32.33	20230131	1169	11.21	20230727	0.95	N	127710	500	174 억		6568	N	N	0	N	00	N
144	20231205	100716	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1323	19	2	1.46	4602157	3495	15.81	1296	1340	1291	1695	913	1304	1316.78	0.06	0	6	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	462	2.65	0.24	12	0.01	500.00	5445.00	1921	20230131	-31.13	1169	20230727	13.17	1921	-31.13	20230131	1169	13.17	20230727	1921	-31.13	20230131	1169	13.17	20230727	0.95	N	127710	500	174 억		6568	N	N	0	N	00	N
145	20231205	090710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1296	-8	5	-0.61	69984	54	0.24	1296	1296	1296	1695	913	1304	1296.00	0.06	0	0	1322	1313	1301	1292	1280	1307	1286	175	391	500	880	1	1	34904082	452	2.59	0.24	12	0.00	500.00	5445.00	1921	20230131	-32.54	1169	20230727	10.86	1921	-32.54	20230131	1169	10.86	20230727	1921	-32.54	20230131	1169	10.86	20230727	0.95	N	127710	500	174 억		6568	N	N	0	N	00	N
146	20231204	160708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1304	-14	5	-1.06	28635366	22112	98.78	1310	1310	1289	1713	923	1318	1295.01	0.06	39	39	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	455	2.61	0.24	12	0.06	500.00	5445.00	1921	20230131	-32.12	1169	20230727	11.55	1921	-32.12	20230131	1169	11.55	20230727	1921	-32.12	20230131	1169	11.55	20230727	0.97	N	127710	500	174 억		6568	N	N	0	N	00	N
147	20231204	150711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-18	5	-1.37	26823778	20721	92.57	1310	1310	1289	1713	923	1318	1294.52	0.06	37	37	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	454	2.60	0.24	12	0.06	500.00	5445.00	1921	20230131	-32.33	1169	20230727	11.21	1921	-32.33	20230131	1169	11.21	20230727	1921	-32.33	20230131	1169	11.21	20230727	0.97	N	127710	500	174 억		6566	N	N	0	N	00	N
148	20231204	140706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	-28	5	-2.12	24074424	18590	83.05	1310	1310	1289	1713	923	1318	1295.02	0.06	0	0	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	450	2.58	0.24	12	0.05	500.00	5445.00	1921	20230131	-32.85	1169	20230727	10.35	1921	-32.85	20230131	1169	10.35	20230727	1921	-32.85	20230131	1169	10.35	20230727	0.97	N	127710	500	174 억		6529	N	N	0	N	00	N
149	20231204	130706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1289	-29	5	-2.20	20612230	15905	71.05	1310	1310	1289	1713	923	1318	1295.96	0.06	0	0	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	450	2.58	0.24	12	0.05	500.00	5445.00	1921	20230131	-32.90	1169	20230727	10.27	1921	-32.90	20230131	1169	10.27	20230727	1921	-32.90	20230131	1169	10.27	20230727	0.97	N	127710	500	174 억		6529	N	N	0	N	00	N
150	20231204	120705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1307	-11	5	-0.83	9329257	7167	32.02	1310	1310	1293	1713	923	1318	1301.70	0.06	0	0	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	456	2.61	0.24	12	0.02	500.00	5445.00	1921	20230131	-31.96	1169	20230727	11.80	1921	-31.96	20230131	1169	11.80	20230727	1921	-31.96	20230131	1169	11.80	20230727	0.97	N	127710	500	174 억		6529	N	N	0	N	00	N
151	20231204	110708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1305	-13	5	-0.99	4531431	3484	15.56	1310	1310	1293	1713	923	1318	1300.64	0.06	0	0	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	455	2.61	0.24	12	0.01	500.00	5445.00	1921	20230131	-32.07	1169	20230727	11.63	1921	-32.07	20230131	1169	11.63	20230727	1921	-32.07	20230131	1169	11.63	20230727	0.97	N	127710	500	174 억		6529	N	N	0	N	00	N
152	20231204	100708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	-18	5	-1.37	3177603	2442	10.91	1310	1310	1299	1713	923	1318	1301.23	0.06	0	0	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	454	2.60	0.24	12	0.01	500.00	5445.00	1921	20230131	-32.33	1169	20230727	11.21	1921	-32.33	20230131	1169	11.21	20230727	1921	-32.33	20230131	1169	11.21	20230727	0.97	N	127710	500	174 억		6529	N	N	0	N	00	N
153	20231204	090706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-8	5	-0.61	78600	60	0.27	1310	1310	1310	1713	923	1318	1310.00	0.06	0	0	1356	1337	1299	1280	1242	1346	1289	175	395	500	890	1	1	34904082	457	2.62	0.24	12	0.00	500.00	5445.00	1921	20230131	-31.81	1169	20230727	12.06	1921	-31.81	20230131	1169	12.06	20230727	1921	-31.81	20230131	1169	12.06	20230727	0.97	N	127710	500	174 억		6529	N	N	0	N	00	N
154	20231201	160706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	33	2	2.57	28804068	22249	37.27	1285	1318	1261	1670	900	1285	1294.62	0.06	30	30	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	460	2.64	0.24	12	0.06	500.00	5445.00	1921	20230131	-31.39	1169	20230727	12.75	1921	-31.39	20230131	1169	12.75	20230727	1921	-31.39	20230131	1169	12.75	20230727	0.99	N	127710	500	174 억		6529	N	N	0	N	00	N
155	20231201	150705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1318	33	2	2.57	26715853	20664	34.62	1285	1318	1261	1670	900	1285	1292.87	0.06	28	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	460	2.64	0.24	12	0.06	500.00	5445.00	1921	20230131	-31.39	1169	20230727	12.75	1921	-31.39	20230131	1169	12.75	20230727	1921	-31.39	20230131	1169	12.75	20230727	0.99	N	127710	500	174 억		6527	N	N	0	N	00	N
156	20231201	140705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	14	2	1.09	18297990	14224	23.83	1285	1300	1261	1670	900	1285	1286.42	0.06	0	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	453	2.60	0.24	12	0.04	500.00	5445.00	1921	20230131	-32.38	1169	20230727	11.12	1921	-32.38	20230131	1169	11.12	20230727	1921	-32.38	20230131	1169	11.12	20230727	0.99	N	127710	500	174 억		6499	N	N	0	N	00	N
157	20231201	130707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	5	2	0.39	11307934	8829	14.79	1285	1291	1261	1670	900	1285	1280.77	0.06	0	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	450	2.58	0.24	12	0.03	500.00	5445.00	1921	20230131	-32.85	1169	20230727	10.35	1921	-32.85	20230131	1169	10.35	20230727	1921	-32.85	20230131	1169	10.35	20230727	0.99	N	127710	500	174 억		6499	N	N	0	N	00	N
158	20231201	120711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	1	2	0.08	10693597	8352	13.99	1285	1291	1261	1670	900	1285	1280.36	0.06	0	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	449	2.57	0.24	12	0.02	500.00	5445.00	1921	20230131	-33.06	1169	20230727	10.01	1921	-33.06	20230131	1169	10.01	20230727	1921	-33.06	20230131	1169	10.01	20230727	0.99	N	127710	500	174 억		6499	N	N	0	N	00	N
159	20231201	110707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1279	-6	5	-0.47	9027041	7056	11.82	1285	1291	1261	1670	900	1285	1279.34	0.06	0	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	446	2.56	0.23	12	0.02	500.00	5445.00	1921	20230131	-33.42	1169	20230727	9.41	1921	-33.42	20230131	1169	9.41	20230727	1921	-33.42	20230131	1169	9.41	20230727	0.99	N	127710	500	174 억		6499	N	N	0	N	00	N
160	20231201	100713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	-2	5	-0.16	8137239	6362	10.66	1285	1291	1261	1670	900	1285	1279.04	0.06	0	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	448	2.57	0.24	12	0.02	500.00	5445.00	1921	20230131	-33.21	1169	20230727	9.75	1921	-33.21	20230131	1169	9.75	20230727	1921	-33.21	20230131	1169	9.75	20230727	0.99	N	127710	500	174 억		6499	N	N	0	N	00	N
161	20231201	090704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1291	6	2	0.47	4352301	3387	5.67	1285	1291	1285	1670	900	1285	1285.00	0.06	0	0	1309	1297	1284	1272	1259	1297	1272	175	385	500	870	1	1	34904082	451	2.58	0.24	12	0.01	500.00	5445.00	1921	20230131	-32.80	1169	20230727	10.44	1921	-32.80	20230131	1169	10.44	20230727	1921	-32.80	20230131	1169	10.44	20230727	0.99	N	127710	500	174 억		6499	N	N	0	N	00	N