KissMeData/276040/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	161204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
3	20231229	151150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
4	20231229	141148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
5	20231229	131150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
6	20231229	121152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
7	20231229	111059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
8	20231229	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
9	20231229	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3038719600	354598	123.80	8480	8770	8290	10790	5810	8300	8569.66	0.74	-29236	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		93024	N	N	1	N	00	N
10	20231228	161058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	220	2	2.65	3030137100	353590	123.45	8480	8770	8290	10790	5810	8300	8569.66	0.97	0	-31450	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1070	-23.09	4.13	12	2.82	-369.00	2061.00	19080	20230208	-55.35	5850	20231101	45.64	19080	-55.35	20230208	5850	45.64	20231101	19080	-55.35	20230208	5850	45.64	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
11	20231228	151107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8570	270	2	3.25	2951013290	344323	120.21	8480	8770	8290	10790	5810	8300	8570.48	0.97	0	-32616	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1076	-23.22	4.16	12	2.74	-369.00	2061.00	19080	20230208	-55.08	5850	20231101	46.50	19080	-55.08	20230208	5850	46.50	20231101	19080	-55.08	20230208	5850	46.50	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
12	20231228	141057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8610	310	2	3.73	2814029800	328302	114.62	8480	8770	8290	10790	5810	8300	8571.47	0.97	0	-34183	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1081	-23.33	4.18	12	2.62	-369.00	2061.00	19080	20230208	-54.87	5850	20231101	47.18	19080	-54.87	20230208	5850	47.18	20231101	19080	-54.87	20230208	5850	47.18	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
13	20231228	131057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8550	250	2	3.01	2659428450	310229	108.31	8480	8770	8290	10790	5810	8300	8572.47	0.97	0	-32817	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1073	-23.17	4.15	12	2.47	-369.00	2061.00	19080	20230208	-55.19	5850	20231101	46.15	19080	-55.19	20230208	5850	46.15	20231101	19080	-55.19	20230208	5850	46.15	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
14	20231228	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	390	2	4.70	2449044350	285853	99.80	8480	8770	8290	10790	5810	8300	8567.50	0.97	0	-28049	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1091	-23.55	4.22	12	2.28	-369.00	2061.00	19080	20230208	-54.45	5850	20231101	48.55	19080	-54.45	20230208	5850	48.55	20231101	19080	-54.45	20230208	5850	48.55	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
15	20231228	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	380	2	4.58	2113224530	247243	86.32	8480	8770	8290	10790	5810	8300	8547.16	0.97	0	-29967	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1090	-23.52	4.21	12	1.97	-369.00	2061.00	19080	20230208	-54.51	5850	20231101	48.38	19080	-54.51	20230208	5850	48.38	20231101	19080	-54.51	20230208	5850	48.38	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
16	20231228	101059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	350	2	4.22	1856183500	217497	75.93	8480	8770	8290	10790	5810	8300	8534.29	0.97	0	-31383	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1086	-23.44	4.20	12	1.73	-369.00	2061.00	19080	20230208	-54.66	5850	20231101	47.86	19080	-54.66	20230208	5850	47.86	20231101	19080	-54.66	20230208	5850	47.86	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
17	20231228	091103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8360	60	2	0.72	625865370	74376	25.97	8480	8490	8290	10790	5810	8300	8414.88	0.97	0	-29762	8760	8530	8070	7840	7380	8645	7955	63	2490	500	5810	10	1	12554474	1050	-22.66	4.06	12	0.59	-369.00	2061.00	19080	20230208	-56.18	5850	20231101	42.91	19080	-56.18	20230208	5850	42.91	20231101	19080	-56.18	20230208	5850	42.91	20231101	0.80	N	276040	500	62 억		122260	N	N	1	N	00	N
18	20231227	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8300	660	2	8.64	2272107470	281521	287.53	7640	8300	7610	9930	5350	7640	8069.33	0.75	0	28359	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	1042	-22.49	4.03	12	2.24	-369.00	2061.00	19080	20230208	-56.50	5850	20231101	41.88	19080	-56.50	20230208	5850	41.88	20231101	19080	-56.50	20230208	5850	41.88	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
19	20231227	151103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8280	640	2	8.38	2186328580	271172	276.96	7640	8300	7610	9930	5350	7640	8062.52	0.75	0	27444	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	1040	-22.44	4.02	12	2.16	-369.00	2061.00	19080	20230208	-56.60	5850	20231101	41.54	19080	-56.60	20230208	5850	41.54	20231101	19080	-56.60	20230208	5850	41.54	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
20	20231227	141058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	430	2	5.63	1631317970	203559	207.90	7640	8260	7610	9930	5350	7640	8013.98	0.75	0	14402	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	1013	-21.87	3.92	12	1.62	-369.00	2061.00	19080	20230208	-57.70	5850	20231101	37.95	19080	-57.70	20230208	5850	37.95	20231101	19080	-57.70	20230208	5850	37.95	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
21	20231227	131050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	210	2	2.75	894623350	112888	115.30	7640	8180	7610	9930	5350	7640	7924.88	0.75	0	8633	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	986	-21.27	3.81	12	0.90	-369.00	2061.00	19080	20230208	-58.86	5850	20231101	34.19	19080	-58.86	20230208	5850	34.19	20231101	19080	-58.86	20230208	5850	34.19	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
22	20231227	121050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	210	2	2.75	862059180	108750	111.07	7640	8180	7610	9930	5350	7640	7926.98	0.75	0	8275	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	986	-21.27	3.81	12	0.87	-369.00	2061.00	19080	20230208	-58.86	5850	20231101	34.19	19080	-58.86	20230208	5850	34.19	20231101	19080	-58.86	20230208	5850	34.19	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
23	20231227	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	260	2	3.40	789412560	99554	101.68	7640	8180	7610	9930	5350	7640	7929.49	0.75	0	10969	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	992	-21.41	3.83	12	0.79	-369.00	2061.00	19080	20230208	-58.60	5850	20231101	35.04	19080	-58.60	20230208	5850	35.04	20231101	19080	-58.60	20230208	5850	35.04	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
24	20231227	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	160	2	2.09	724243950	91272	93.22	7640	8180	7610	9930	5350	7640	7935.01	0.75	0	8738	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	979	-21.14	3.78	12	0.73	-369.00	2061.00	19080	20230208	-59.12	5850	20231101	33.33	19080	-59.12	20230208	5850	33.33	20231101	19080	-59.12	20230208	5850	33.33	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
25	20231227	091101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	200	2	2.62	71101990	9151	9.35	7640	7950	7610	9930	5350	7640	7769.86	0.75	0	-2523	8033	7836	7693	7496	7353	7765	7425	63	2290	500	5340	10	1	12554474	984	-21.25	3.80	12	0.07	-369.00	2061.00	19080	20230208	-58.91	5850	20231101	34.02	19080	-58.91	20230208	5850	34.02	20231101	19080	-58.91	20230208	5850	34.02	20231101	0.83	N	276040	500	62 억		93615	N	N	1	N	00	N
26	20231226	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	-160	5	-2.05	746424700	97464	28.46	7840	7890	7550	10140	5460	7800	7657.53	0.95	0	-26930	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	959	-20.70	3.71	12	0.78	-369.00	2061.00	19080	20230208	-59.96	5850	20231101	30.60	19080	-59.96	20230208	5850	30.60	20231101	19080	-59.96	20230208	5850	30.60	20231101	0.77	N	276040	500	62 억		119211	N	N	1	N	00	N
27	20231226	151058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	-170	5	-2.18	711761100	92923	27.14	7840	7890	7550	10140	5460	7800	7658.70	0.95	0	-26149	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	958	-20.68	3.70	12	0.74	-369.00	2061.00	19080	20230208	-60.01	5850	20231101	30.43	19080	-60.01	20230208	5850	30.43	20231101	19080	-60.01	20230208	5850	30.43	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
28	20231226	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	-180	5	-2.31	653072700	85234	24.89	7840	7890	7550	10140	5460	7800	7661.06	0.95	0	-23605	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	957	-20.65	3.70	12	0.68	-369.00	2061.00	19080	20230208	-60.06	5850	20231101	30.26	19080	-60.06	20230208	5850	30.26	20231101	19080	-60.06	20230208	5850	30.26	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
29	20231226	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-130	5	-1.67	523337080	68279	19.94	7840	7890	7550	10140	5460	7800	7663.39	0.95	0	-20721	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	963	-20.79	3.72	12	0.54	-369.00	2061.00	19080	20230208	-59.80	5850	20231101	31.11	19080	-59.80	20230208	5850	31.11	20231101	19080	-59.80	20230208	5850	31.11	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
30	20231226	121058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	-170	5	-2.18	477150130	62238	18.17	7840	7890	7550	10140	5460	7800	7665.13	0.95	0	-18673	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	958	-20.68	3.70	12	0.50	-369.00	2061.00	19080	20230208	-60.01	5850	20231101	30.43	19080	-60.01	20230208	5850	30.43	20231101	19080	-60.01	20230208	5850	30.43	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
31	20231226	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	-230	5	-2.95	403955910	52636	15.37	7840	7890	7550	10140	5460	7800	7672.95	0.95	0	-15541	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	950	-20.51	3.67	12	0.42	-369.00	2061.00	19080	20230208	-60.32	5850	20231101	29.40	19080	-60.32	20230208	5850	29.40	20231101	19080	-60.32	20230208	5850	29.40	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
32	20231226	101057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-210	5	-2.69	299592860	38852	11.35	7840	7890	7570	10140	5460	7800	7709.62	0.95	0	-11342	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	953	-20.57	3.68	12	0.31	-369.00	2061.00	19080	20230208	-60.22	5850	20231101	29.74	19080	-60.22	20230208	5850	29.74	20231101	19080	-60.22	20230208	5850	29.74	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
33	20231226	091100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7770	-30	5	-0.38	92515350	11859	3.46	7840	7890	7700	10140	5460	7800	7801.35	0.95	0	-6733	8626	8212	7836	7422	7046	8420	7630	63	2340	500	5460	10	1	12554474	975	-21.06	3.77	12	0.09	-369.00	2061.00	19080	20230208	-59.28	5850	20231101	32.82	19080	-59.28	20230208	5850	32.82	20231101	19080	-59.28	20230208	5850	32.82	20231101	0.77	N	276040	500	62 억		119211	N	N	0	N	00	N
34	20231222	161042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	200	2	2.63	2672340590	337613	338.30	7700	8250	7460	9880	5320	7600	7915.58	0.97	0	-2505	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	979	-21.14	3.78	12	2.69	-369.00	2061.00	19080	20230208	-59.12	5850	20231101	33.33	19080	-59.12	20230208	5850	33.33	20231101	19080	-59.12	20230208	5850	33.33	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
35	20231222	151040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	150	2	1.97	2613415410	330042	330.71	7700	8250	7460	9880	5320	7600	7918.52	0.97	0	-1348	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	973	-21.00	3.76	12	2.63	-369.00	2061.00	19080	20230208	-59.38	5850	20231101	32.48	19080	-59.38	20230208	5850	32.48	20231101	19080	-59.38	20230208	5850	32.48	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
36	20231222	141038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	150	2	1.97	2455098890	309619	310.25	7700	8250	7460	9880	5320	7600	7929.52	0.97	0	6615	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	973	-21.00	3.76	12	2.47	-369.00	2061.00	19080	20230208	-59.38	5850	20231101	32.48	19080	-59.38	20230208	5850	32.48	20231101	19080	-59.38	20230208	5850	32.48	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
37	20231222	131038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	250	2	3.29	2324388150	292877	293.47	7700	8250	7460	9880	5320	7600	7936.50	0.97	0	8426	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	986	-21.27	3.81	12	2.33	-369.00	2061.00	19080	20230208	-58.86	5850	20231101	34.19	19080	-58.86	20230208	5850	34.19	20231101	19080	-58.86	20230208	5850	34.19	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
38	20231222	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	250	2	3.29	2253478270	283886	284.46	7700	8250	7460	9880	5320	7600	7938.08	0.97	0	7437	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	986	-21.27	3.81	12	2.26	-369.00	2061.00	19080	20230208	-58.86	5850	20231101	34.19	19080	-58.86	20230208	5850	34.19	20231101	19080	-58.86	20230208	5850	34.19	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
39	20231222	111037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	260	2	3.42	1546860150	195747	196.14	7700	8110	7460	9880	5320	7600	7902.49	0.97	0	-312	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	987	-21.30	3.81	12	1.56	-369.00	2061.00	19080	20230208	-58.81	5850	20231101	34.36	19080	-58.81	20230208	5850	34.36	20231101	19080	-58.81	20230208	5850	34.36	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
40	20231222	101033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	40	2	0.53	239734960	31731	31.80	7700	7770	7460	9880	5320	7600	7555.10	0.97	0	-6512	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	959	-20.70	3.71	12	0.25	-369.00	2061.00	19080	20230208	-59.96	5850	20231101	30.60	19080	-59.96	20230208	5850	30.60	20231101	19080	-59.96	20230208	5850	30.60	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
41	20231222	091038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-60	5	-0.79	71793650	9427	9.45	7700	7770	7540	9880	5320	7600	7615.90	0.97	0	-4703	7886	7742	7556	7412	7226	7815	7485	63	2280	500	5320	10	1	12554474	947	-20.43	3.66	12	0.08	-369.00	2061.00	19080	20230208	-60.48	5850	20231101	28.89	19080	-60.48	20230208	5850	28.89	20231101	19080	-60.48	20230208	5850	28.89	20231101	0.74	N	276040	500	62 억		122362	N	N	1	N	00	N
42	20231221	161029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	0	3	0.00	739839660	98212	37.96	7450	7700	7370	9880	5320	7600	7533.06	0.92	0	7262	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	954	-20.60	3.69	12	0.78	-369.00	2061.00	19080	20230208	-60.17	5850	20231101	29.91	19080	-60.17	20230208	5850	29.91	20231101	19080	-60.17	20230208	5850	29.91	20231101	0.73	N	276040	500	62 억		114907	N	N	1	N	00	N
43	20231221	151034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	0	3	0.00	714677350	94899	36.68	7450	7700	7370	9880	5320	7600	7530.92	0.92	0	7984	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	954	-20.60	3.69	12	0.76	-369.00	2061.00	19080	20230208	-60.17	5850	20231101	29.91	19080	-60.17	20230208	5850	29.91	20231101	19080	-60.17	20230208	5850	29.91	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
44	20231221	141031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-40	5	-0.53	659005660	87558	33.84	7450	7700	7370	9880	5320	7600	7526.49	0.92	0	8715	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	949	-20.49	3.67	12	0.70	-369.00	2061.00	19080	20230208	-60.38	5850	20231101	29.23	19080	-60.38	20230208	5850	29.23	20231101	19080	-60.38	20230208	5850	29.23	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
45	20231221	131028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	50	2	0.66	610838300	81215	31.39	7450	7700	7370	9880	5320	7600	7521.24	0.92	0	9555	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	960	-20.73	3.71	12	0.65	-369.00	2061.00	19080	20230208	-59.91	5850	20231101	30.77	19080	-59.91	20230208	5850	30.77	20231101	19080	-59.91	20230208	5850	30.77	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
46	20231221	121035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	40	2	0.53	527879900	70318	27.18	7450	7700	7370	9880	5320	7600	7507.02	0.92	0	6838	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	959	-20.70	3.71	12	0.56	-369.00	2061.00	19080	20230208	-59.96	5850	20231101	30.60	19080	-59.96	20230208	5850	30.60	20231101	19080	-59.96	20230208	5850	30.60	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
47	20231221	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	-140	5	-1.84	441043700	58799	22.73	7450	7700	7370	9880	5320	7600	7500.85	0.92	0	4623	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	937	-20.22	3.62	12	0.47	-369.00	2061.00	19080	20230208	-60.90	5850	20231101	27.52	19080	-60.90	20230208	5850	27.52	20231101	19080	-60.90	20230208	5850	27.52	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
48	20231221	101030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-110	5	-1.45	326615070	43463	16.80	7450	7700	7370	9880	5320	7600	7514.76	0.92	0	6389	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	940	-20.30	3.63	12	0.35	-369.00	2061.00	19080	20230208	-60.74	5850	20231101	28.03	19080	-60.74	20230208	5850	28.03	20231101	19080	-60.74	20230208	5850	28.03	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
49	20231221	091032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-80	5	-1.05	156368330	20965	8.10	7450	7570	7370	9880	5320	7600	7458.45	0.92	0	3041	8066	7832	7696	7462	7326	7765	7395	63	2280	500	5320	10	1	12554474	944	-20.38	3.65	12	0.17	-369.00	2061.00	19080	20230208	-60.59	5850	20231101	28.55	19080	-60.59	20230208	5850	28.55	20231101	19080	-60.59	20230208	5850	28.55	20231101	0.73	N	276040	500	62 억		114907	N	N	0	N	00	N
50	20231220	161035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	20	2	0.26	1994486830	257803	12.44	7740	7930	7560	9850	5310	7580	7736.61	1.05	0	-23013	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	954	-20.60	3.69	12	2.05	-369.00	2061.00	19080	20230208	-60.17	5850	20231101	29.91	19080	-60.17	20230208	5850	29.91	20231101	19080	-60.17	20230208	5850	29.91	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
51	20231220	151126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	-10	5	-0.13	1916157710	247488	11.94	7740	7930	7570	9850	5310	7580	7742.43	1.05	0	-21787	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	950	-20.51	3.67	12	1.97	-369.00	2061.00	19080	20230208	-60.32	5850	20231101	29.40	19080	-60.32	20230208	5850	29.40	20231101	19080	-60.32	20230208	5850	29.40	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
52	20231220	141146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	170	2	2.24	1659327370	213819	10.31	7740	7930	7590	9850	5310	7580	7760.43	1.05	0	-11707	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	973	-21.00	3.76	12	1.70	-369.00	2061.00	19080	20230208	-59.38	5850	20231101	32.48	19080	-59.38	20230208	5850	32.48	20231101	19080	-59.38	20230208	5850	32.48	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
53	20231220	131134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	100	2	1.32	1560048790	201006	9.70	7740	7930	7590	9850	5310	7580	7761.21	1.05	0	-7819	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	964	-20.81	3.73	12	1.60	-369.00	2061.00	19080	20230208	-59.75	5850	20231101	31.28	19080	-59.75	20230208	5850	31.28	20231101	19080	-59.75	20230208	5850	31.28	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
54	20231220	121029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	90	2	1.19	1501847490	193426	9.33	7740	7930	7590	9850	5310	7580	7764.46	1.05	0	-7125	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	963	-20.79	3.72	12	1.54	-369.00	2061.00	19080	20230208	-59.80	5850	20231101	31.11	19080	-59.80	20230208	5850	31.11	20231101	19080	-59.80	20230208	5850	31.11	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
55	20231220	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	100	2	1.32	1411074610	181612	8.76	7740	7930	7590	9850	5310	7580	7769.72	1.05	0	-8192	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	964	-20.81	3.73	12	1.45	-369.00	2061.00	19080	20230208	-59.75	5850	20231101	31.28	19080	-59.75	20230208	5850	31.28	20231101	19080	-59.75	20230208	5850	31.28	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
56	20231220	101034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	300	2	3.96	998949940	128514	6.20	7740	7900	7590	9850	5310	7580	7773.08	1.05	0	-9505	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	989	-21.36	3.82	12	1.02	-369.00	2061.00	19080	20230208	-58.70	5850	20231101	34.70	19080	-58.70	20230208	5850	34.70	20231101	19080	-58.70	20230208	5850	34.70	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
57	20231220	091030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	70	2	0.92	180913430	23501	1.13	7740	7740	7650	9850	5310	7580	7698.12	1.05	0	-7028	9966	8772	7956	6762	5946	9370	7360	63	2270	500	5300	10	1	12554474	960	-20.73	3.71	12	0.19	-369.00	2061.00	19080	20230208	-59.91	5850	20231101	30.77	19080	-59.91	20230208	5850	30.77	20231101	19080	-59.91	20230208	5850	30.77	20231101	0.72	N	276040	500	62 억		131865	N	N	0	N	00	N
58	20231219	161030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	370	2	5.13	16933097370	2067621	2936.84	7150	9150	7140	9370	5050	7210	8189.80	1.75	0	-88429	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	952	-20.54	3.68	12	16.47	-369.00	2061.00	19080	20230208	-60.27	5850	20231101	29.57	19080	-60.27	20230208	5850	29.57	20231101	19080	-60.27	20230208	5850	29.57	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
59	20231219	151033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	360	2	4.99	16785392140	2048111	2909.12	7150	9150	7140	9370	5050	7210	8195.55	1.75	0	-86348	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	950	-20.51	3.67	12	16.31	-369.00	2061.00	19080	20230208	-60.32	5850	20231101	29.40	19080	-60.32	20230208	5850	29.40	20231101	19080	-60.32	20230208	5850	29.40	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
60	20231219	141028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	380	2	5.27	16600554920	2023708	2874.46	7150	9150	7140	9370	5050	7210	8203.04	1.75	0	-87305	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	953	-20.57	3.68	12	16.12	-369.00	2061.00	19080	20230208	-60.22	5850	20231101	29.74	19080	-60.22	20230208	5850	29.74	20231101	19080	-60.22	20230208	5850	29.74	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
61	20231219	131034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	350	2	4.85	16401790450	1997603	2837.38	7150	9150	7140	9370	5050	7210	8210.74	1.75	0	-84388	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	949	-20.49	3.67	12	15.91	-369.00	2061.00	19080	20230208	-60.38	5850	20231101	29.23	19080	-60.38	20230208	5850	29.23	20231101	19080	-60.38	20230208	5850	29.23	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
62	20231219	121036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	460	2	6.38	16085841640	1956046	2778.36	7150	9150	7140	9370	5050	7210	8223.65	1.75	0	-88581	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	963	-20.79	3.72	12	15.58	-369.00	2061.00	19080	20230208	-59.80	5850	20231101	31.11	19080	-59.80	20230208	5850	31.11	20231101	19080	-59.80	20230208	5850	31.11	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
63	20231219	111032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	590	2	8.18	15482896620	1877966	2667.45	7150	9150	7140	9370	5050	7210	8244.50	1.75	0	-91207	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	979	-21.14	3.78	12	14.96	-369.00	2061.00	19080	20230208	-59.12	5850	20231101	33.33	19080	-59.12	20230208	5850	33.33	20231101	19080	-59.12	20230208	5850	33.33	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
64	20231219	101030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	820	2	11.37	13788664660	1662427	2361.30	7150	9150	7140	9370	5050	7210	8294.30	1.75	0	-91963	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	1008	-21.76	3.90	12	13.24	-369.00	2061.00	19080	20230208	-57.91	5850	20231101	37.26	19080	-57.91	20230208	5850	37.26	20231101	19080	-57.91	20230208	5850	37.26	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
65	20231219	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7230	20	2	0.28	97943550	13448	19.10	7150	7420	7140	9370	5050	7210	7283.13	1.75	0	767	7650	7430	7310	7090	6970	7370	7030	63	2160	500	5040	10	1	12554474	908	-19.59	3.51	12	0.11	-369.00	2061.00	19080	20230208	-62.11	5850	20231101	23.59	19080	-62.11	20230208	5850	23.59	20231101	19080	-62.11	20230208	5850	23.59	20231101	0.71	N	276040	500	62 억		219140	N	N	0	N	00	N
66	20231218	161026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	-320	5	-4.25	498868710	68424	58.80	7530	7530	7190	9780	5280	7530	7289.42	1.88	0	-19148	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	905	-19.54	3.50	12	0.55	-369.00	2061.00	19080	20230208	-62.21	5850	20231101	23.25	19080	-62.21	20230208	5850	23.25	20231101	19080	-62.21	20230208	5850	23.25	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
67	20231218	151028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	-340	5	-4.52	457359810	62668	53.86	7530	7530	7190	9780	5280	7530	7296.46	1.88	0	-17683	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	903	-19.49	3.49	12	0.50	-369.00	2061.00	19080	20230208	-62.32	5850	20231101	22.91	19080	-62.32	20230208	5850	22.91	20231101	19080	-62.32	20230208	5850	22.91	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
68	20231218	141024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-260	5	-3.45	332275760	45395	39.01	7530	7530	7260	9780	5280	7530	7317.55	1.88	0	-12938	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	913	-19.70	3.53	12	0.36	-369.00	2061.00	19080	20230208	-61.90	5850	20231101	24.27	19080	-61.90	20230208	5850	24.27	20231101	19080	-61.90	20230208	5850	24.27	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
69	20231218	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-230	5	-3.05	277021310	37812	32.50	7530	7530	7260	9780	5280	7530	7323.83	1.88	0	-11213	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	916	-19.78	3.54	12	0.30	-369.00	2061.00	19080	20230208	-61.74	5850	20231101	24.79	19080	-61.74	20230208	5850	24.79	20231101	19080	-61.74	20230208	5850	24.79	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
70	20231218	121019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-250	5	-3.32	245855540	33534	28.82	7530	7530	7260	9780	5280	7530	7328.83	1.88	0	-8040	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	914	-19.73	3.53	12	0.27	-369.00	2061.00	19080	20230208	-61.84	5850	20231101	24.44	19080	-61.84	20230208	5850	24.44	20231101	19080	-61.84	20230208	5850	24.44	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
71	20231218	111021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-240	5	-3.19	194194890	26451	22.73	7530	7530	7260	9780	5280	7530	7338.43	1.88	0	-2612	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	915	-19.76	3.54	12	0.21	-369.00	2061.00	19080	20230208	-61.79	5850	20231101	24.62	19080	-61.79	20230208	5850	24.62	20231101	19080	-61.79	20230208	5850	24.62	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
72	20231218	101020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-240	5	-3.19	164620480	22401	19.25	7530	7530	7260	9780	5280	7530	7345.09	1.88	0	-2669	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	915	-19.76	3.54	12	0.18	-369.00	2061.00	19080	20230208	-61.79	5850	20231101	24.62	19080	-61.79	20230208	5850	24.62	20231101	19080	-61.79	20230208	5850	24.62	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
73	20231218	091018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-120	5	-1.59	28080210	3779	3.25	7530	7530	7310	9780	5280	7530	7417.16	1.88	0	-897	8063	7796	7483	7216	6903	7930	7350	63	2250	500	5270	10	1	12554474	930	-20.08	3.60	12	0.03	-369.00	2061.00	19080	20230208	-61.16	5850	20231101	26.67	19080	-61.16	20230208	5850	26.67	20231101	19080	-61.16	20230208	5850	26.67	20231101	0.76	N	276040	500	62 억		236219	N	N	0	N	00	N
74	20231215	161021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	230	2	3.15	874565780	116174	161.34	7310	7750	7170	9490	5110	7300	7529.80	1.75	0	9484	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	945	-20.41	3.65	12	0.93	-369.00	2061.00	19080	20230208	-60.53	5850	20231101	28.72	19080	-60.53	20230208	5850	28.72	20231101	19080	-60.53	20230208	5850	28.72	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
75	20231215	151024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	230	2	3.15	856725580	113801	158.04	7310	7750	7170	9490	5110	7300	7530.05	1.75	0	9518	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	945	-20.41	3.65	12	0.91	-369.00	2061.00	19080	20230208	-60.53	5850	20231101	28.72	19080	-60.53	20230208	5850	28.72	20231101	19080	-60.53	20230208	5850	28.72	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
76	20231215	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	130	2	1.78	768482890	101967	141.61	7310	7750	7170	9490	5110	7300	7538.63	1.75	0	8132	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	933	-20.14	3.61	12	0.81	-369.00	2061.00	19080	20230208	-61.06	5850	20231101	27.01	19080	-61.06	20230208	5850	27.01	20231101	19080	-61.06	20230208	5850	27.01	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
77	20231215	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	220	2	3.01	700485450	92868	128.97	7310	7750	7170	9490	5110	7300	7545.12	1.75	0	9944	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	944	-20.38	3.65	12	0.74	-369.00	2061.00	19080	20230208	-60.59	5850	20231101	28.55	19080	-60.59	20230208	5850	28.55	20231101	19080	-60.59	20230208	5850	28.55	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
78	20231215	121019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	410	2	5.62	595345230	79089	109.84	7310	7750	7170	9490	5110	7300	7530.08	1.75	0	11286	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	968	-20.89	3.74	12	0.63	-369.00	2061.00	19080	20230208	-59.59	5850	20231101	31.79	19080	-59.59	20230208	5850	31.79	20231101	19080	-59.59	20230208	5850	31.79	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
79	20231215	111013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	180	2	2.47	221508670	30088	41.78	7310	7520	7170	9490	5110	7300	7363.89	1.75	0	3304	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	939	-20.27	3.63	12	0.24	-369.00	2061.00	19080	20230208	-60.80	5850	20231101	27.86	19080	-60.80	20230208	5850	27.86	20231101	19080	-60.80	20230208	5850	27.86	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
80	20231215	101018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	100	2	1.37	140036060	19087	26.51	7310	7480	7170	9490	5110	7300	7338.49	1.75	0	3329	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	929	-20.05	3.59	12	0.15	-369.00	2061.00	19080	20230208	-61.22	5850	20231101	26.50	19080	-61.22	20230208	5850	26.50	20231101	19080	-61.22	20230208	5850	26.50	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
81	20231215	091023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	-120	5	-1.64	29688940	4095	5.69	7310	7310	7170	9490	5110	7300	7236.45	1.75	0	-1264	7786	7542	7336	7092	6886	7440	6990	63	2190	500	5110	10	1	12554474	901	-19.46	3.48	12	0.03	-369.00	2061.00	19080	20230208	-62.37	5850	20231101	22.74	19080	-62.37	20230208	5850	22.74	20231101	19080	-62.37	20230208	5850	22.74	20231101	0.73	N	276040	500	62 억		219252	N	N	3	N	00	N
82	20231214	161013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-110	5	-1.48	489389720	67229	113.50	7580	7580	7130	9630	5190	7410	7279.44	1.93	0	-26254	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	916	-19.78	3.54	12	0.54	-369.00	2061.00	19080	20230208	-61.74	5850	20231101	24.79	19080	-61.74	20230208	5850	24.79	20231101	19080	-61.74	20230208	5850	24.79	20231101	0.73	N	276040	500	62 억		242559	N	N	3	N	00	N
83	20231214	151049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7160	-250	5	-3.37	468802790	64397	108.72	7580	7580	7130	9630	5190	7410	7279.89	1.93	0	-25504	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	899	-19.40	3.47	12	0.51	-369.00	2061.00	19080	20230208	-62.47	5850	20231101	22.39	19080	-62.47	20230208	5850	22.39	20231101	19080	-62.47	20230208	5850	22.39	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
84	20231214	141016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	-230	5	-3.10	401700350	55026	92.90	7580	7580	7160	9630	5190	7410	7300.19	1.93	0	-21563	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	901	-19.46	3.48	12	0.44	-369.00	2061.00	19080	20230208	-62.37	5850	20231101	22.74	19080	-62.37	20230208	5850	22.74	20231101	19080	-62.37	20230208	5850	22.74	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
85	20231214	131045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7200	-210	5	-2.83	372794330	51008	86.11	7580	7580	7160	9630	5190	7410	7308.55	1.93	0	-19484	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	904	-19.51	3.49	12	0.41	-369.00	2061.00	19080	20230208	-62.26	5850	20231101	23.08	19080	-62.26	20230208	5850	23.08	20231101	19080	-62.26	20230208	5850	23.08	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
86	20231214	121103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-120	5	-1.62	327741070	44742	75.53	7580	7580	7190	9630	5190	7410	7325.13	1.93	0	-17239	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	915	-19.76	3.54	12	0.36	-369.00	2061.00	19080	20230208	-61.79	5850	20231101	24.62	19080	-61.79	20230208	5850	24.62	20231101	19080	-61.79	20230208	5850	24.62	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
87	20231214	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7220	-190	5	-2.56	288550810	39329	66.40	7580	7580	7200	9630	5190	7410	7336.85	1.93	0	-13787	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	906	-19.57	3.50	12	0.31	-369.00	2061.00	19080	20230208	-62.16	5850	20231101	23.42	19080	-62.16	20230208	5850	23.42	20231101	19080	-62.16	20230208	5850	23.42	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
88	20231214	101004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	-70	5	-0.94	167633690	22658	38.25	7580	7580	7320	9630	5190	7410	7398.43	1.93	0	-7150	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	921	-19.89	3.56	12	0.18	-369.00	2061.00	19080	20230208	-61.53	5850	20231101	25.47	19080	-61.53	20230208	5850	25.47	20231101	19080	-61.53	20230208	5850	25.47	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
89	20231214	090945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	90	2	1.21	43527000	5830	9.84	7580	7580	7380	9630	5190	7410	7466.04	1.93	0	-4209	7650	7530	7380	7260	7110	7590	7320	63	2220	500	5180	10	1	12554474	942	-20.33	3.64	12	0.05	-369.00	2061.00	19080	20230208	-60.69	5850	20231101	28.21	19080	-60.69	20230208	5850	28.21	20231101	19080	-60.69	20230208	5850	28.21	20231101	0.73	N	276040	500	62 억		242559	N	N	9	N	00	N
90	20231213	161011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	50	2	0.68	424800400	57734	26.16	7300	7500	7230	9560	5160	7360	7357.85	2.08	1349	-19683	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	930	-20.08	3.60	12	0.46	-369.00	2061.00	19080	20230208	-61.16	5850	20231101	26.67	19080	-61.16	20230208	5850	26.67	20231101	19080	-61.16	20230208	5850	26.67	20231101	0.79	N	276040	500	62 억		260642	N	N	9	N	00	N
91	20231213	151031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	-60	5	-0.82	383479250	52087	23.60	7300	7500	7230	9560	5160	7360	7362.32	2.08	1349	-17682	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	916	-19.78	3.54	12	0.41	-369.00	2061.00	19080	20230208	-61.74	5850	20231101	24.79	19080	-61.74	20230208	5850	24.79	20231101	19080	-61.74	20230208	5850	24.79	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
92	20231213	141031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7380	20	2	0.27	344125090	46714	21.16	7300	7500	7230	9560	5160	7360	7366.75	2.08	1349	-16831	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	927	-20.00	3.58	12	0.37	-369.00	2061.00	19080	20230208	-61.32	5850	20231101	26.15	19080	-61.32	20230208	5850	26.15	20231101	19080	-61.32	20230208	5850	26.15	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
93	20231213	131037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	-10	5	-0.14	310069350	42095	19.07	7300	7500	7230	9560	5160	7360	7366.05	2.08	1349	-16993	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	923	-19.92	3.57	12	0.34	-369.00	2061.00	19080	20230208	-61.48	5850	20231101	25.64	19080	-61.48	20230208	5850	25.64	20231101	19080	-61.48	20230208	5850	25.64	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
94	20231213	121031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	-30	5	-0.41	292188160	39659	17.97	7300	7500	7230	9560	5160	7360	7367.66	2.08	1349	-18291	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	920	-19.86	3.56	12	0.32	-369.00	2061.00	19080	20230208	-61.58	5850	20231101	25.30	19080	-61.58	20230208	5850	25.30	20231101	19080	-61.58	20230208	5850	25.30	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
95	20231213	111034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	-20	5	-0.27	243051590	32934	14.92	7300	7500	7230	9560	5160	7360	7380.43	2.08	1349	-17957	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	921	-19.89	3.56	12	0.26	-369.00	2061.00	19080	20230208	-61.53	5850	20231101	25.47	19080	-61.53	20230208	5850	25.47	20231101	19080	-61.53	20230208	5850	25.47	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
96	20231213	101041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	70	2	0.95	171790540	23268	10.54	7300	7500	7230	9560	5160	7360	7383.90	2.08	1349	-11705	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	933	-20.14	3.61	12	0.19	-369.00	2061.00	19080	20230208	-61.06	5850	20231101	27.01	19080	-61.06	20230208	5850	27.01	20231101	19080	-61.06	20230208	5850	27.01	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
97	20231213	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-80	5	-1.09	40612730	5573	2.52	7300	7340	7230	9560	5160	7360	7276.09	2.08	1349	-761	7960	7660	7340	7040	6720	7810	7190	63	2200	500	5150	10	1	12554474	914	-19.73	3.53	12	0.04	-369.00	2061.00	19080	20230208	-61.84	5850	20231101	24.44	19080	-61.84	20230208	5850	24.44	20231101	19080	-61.84	20230208	5850	24.44	20231101	0.79	N	276040	500	62 억		260642	N	N	0	N	00	N
98	20231212	160950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	290	2	4.10	1646061240	220631	261.32	7050	7640	7020	9190	4950	7070	7460.72	2.04	0	7000	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	924	-19.95	3.57	12	1.76	-369.00	2061.00	19080	20230208	-61.43	5850	20231101	25.81	19080	-61.43	20230208	5850	25.81	20231101	19080	-61.43	20230208	5850	25.81	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
99	20231212	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7390	320	2	4.53	1610234050	215767	255.55	7050	7640	7020	9190	4950	7070	7462.84	2.04	0	8099	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	928	-20.03	3.59	12	1.72	-369.00	2061.00	19080	20230208	-61.27	5850	20231101	26.32	19080	-61.27	20230208	5850	26.32	20231101	19080	-61.27	20230208	5850	26.32	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
100	20231212	140903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7500	430	2	6.08	1446775930	193681	229.40	7050	7640	7020	9190	4950	7070	7469.89	2.04	0	6349	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	942	-20.33	3.64	12	1.54	-369.00	2061.00	19080	20230208	-60.69	5850	20231101	28.21	19080	-60.69	20230208	5850	28.21	20231101	19080	-60.69	20230208	5850	28.21	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
101	20231212	130908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	440	2	6.22	1316871700	176282	208.79	7050	7640	7020	9190	4950	7070	7470.26	2.04	0	4902	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	943	-20.35	3.64	12	1.40	-369.00	2061.00	19080	20230208	-60.64	5850	20231101	28.38	19080	-60.64	20230208	5850	28.38	20231101	19080	-60.64	20230208	5850	28.38	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
102	20231212	120857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	500	2	7.07	1203312300	161194	190.92	7050	7640	7020	9190	4950	7070	7464.99	2.04	0	5492	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	950	-20.51	3.67	12	1.28	-369.00	2061.00	19080	20230208	-60.32	5850	20231101	29.40	19080	-60.32	20230208	5850	29.40	20231101	19080	-60.32	20230208	5850	29.40	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
103	20231212	110913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	480	2	6.79	947052190	127324	150.80	7050	7640	7020	9190	4950	7070	7438.13	2.04	0	-5340	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	948	-20.46	3.66	12	1.01	-369.00	2061.00	19080	20230208	-60.43	5850	20231101	29.06	19080	-60.43	20230208	5850	29.06	20231101	19080	-60.43	20230208	5850	29.06	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
104	20231212	100950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7380	310	2	4.38	213736100	29582	35.04	7050	7390	7020	9190	4950	7070	7225.21	2.04	0	-2624	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	927	-20.00	3.58	12	0.24	-369.00	2061.00	19080	20230208	-61.32	5850	20231101	26.15	19080	-61.32	20230208	5850	26.15	20231101	19080	-61.32	20230208	5850	26.15	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
105	20231212	090949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	40	2	0.57	41120530	5817	6.89	7050	7160	7020	9190	4950	7070	7069.03	2.04	0	-1314	7550	7310	7110	6870	6670	7430	6990	63	2120	500	4940	10	1	12554474	893	-19.27	3.45	12	0.05	-369.00	2061.00	19080	20230208	-62.74	5850	20231101	21.54	19080	-62.74	20230208	5850	21.54	20231101	19080	-62.74	20230208	5850	21.54	20231101	0.91	N	276040	500	62 억		255491	N	N	0	N	00	N
106	20231211	160952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7070	160	2	2.32	604139240	84315	229.89	6970	7350	6910	8980	4840	6910	7165.32	1.92	-8436	5637	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	888	-19.16	3.43	12	0.67	-369.00	2061.00	19080	20230208	-62.95	5850	20231101	20.85	19080	-62.95	20230208	5850	20.85	20231101	19080	-62.95	20230208	5850	20.85	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
107	20231211	150949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7100	190	2	2.75	580309550	80949	220.71	6970	7350	6910	8980	4840	6910	7168.83	1.92	-8436	6306	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	891	-19.24	3.44	12	0.64	-369.00	2061.00	19080	20230208	-62.79	5850	20231101	21.37	19080	-62.79	20230208	5850	21.37	20231101	19080	-62.79	20230208	5850	21.37	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
108	20231211	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7130	220	2	3.18	544983690	75993	207.20	6970	7350	6910	8980	4840	6910	7171.50	1.92	-8436	7785	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	895	-19.32	3.46	12	0.61	-369.00	2061.00	19080	20230208	-62.63	5850	20231101	21.88	19080	-62.63	20230208	5850	21.88	20231101	19080	-62.63	20230208	5850	21.88	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
109	20231211	130948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	200	2	2.89	498106450	69439	189.33	6970	7350	6910	8980	4840	6910	7173.30	1.92	-8436	7406	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	893	-19.27	3.45	12	0.55	-369.00	2061.00	19080	20230208	-62.74	5850	20231101	21.54	19080	-62.74	20230208	5850	21.54	20231101	19080	-62.74	20230208	5850	21.54	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
110	20231211	120949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7100	190	2	2.75	481181310	67056	182.83	6970	7350	6910	8980	4840	6910	7175.81	1.92	-8436	5961	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	891	-19.24	3.44	12	0.53	-369.00	2061.00	19080	20230208	-62.79	5850	20231101	21.37	19080	-62.79	20230208	5850	21.37	20231101	19080	-62.79	20230208	5850	21.37	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
111	20231211	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	240	2	3.47	408875700	57009	155.44	6970	7350	6910	8980	4840	6910	7172.13	1.92	-8436	6222	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	898	-19.38	3.47	12	0.45	-369.00	2061.00	19080	20230208	-62.53	5850	20231101	22.22	19080	-62.53	20230208	5850	22.22	20231101	19080	-62.53	20230208	5850	22.22	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
112	20231211	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	210	2	3.04	366743200	51082	139.28	6970	7350	6910	8980	4840	6910	7179.50	1.92	-8436	5435	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	894	-19.30	3.45	12	0.41	-369.00	2061.00	19080	20230208	-62.68	5850	20231101	21.71	19080	-62.68	20230208	5850	21.71	20231101	19080	-62.68	20230208	5850	21.71	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
113	20231211	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	200	2	2.89	80142210	11366	30.99	6970	7160	6910	8980	4840	6910	7051.05	1.92	-8436	3729	7056	6982	6876	6802	6696	7020	6840	63	2070	500	4830	10	1	12554474	893	-19.27	3.45	12	0.09	-369.00	2061.00	19080	20230208	-62.74	5850	20231101	21.54	19080	-62.74	20230208	5850	21.54	20231101	19080	-62.74	20230208	5850	21.54	20231101	0.84	N	276040	500	62 억		241496	N	N	0	N	00	N
114	20231208	160934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6910	160	2	2.37	250840020	36580	98.30	6890	6950	6770	8770	4730	6750	6857.28	1.92	0	8094	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	868	-18.73	3.35	12	0.29	-369.00	2061.00	19080	20230208	-63.78	5850	20231101	18.12	19080	-63.78	20230208	5850	18.12	20231101	19080	-63.78	20230208	5850	18.12	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
115	20231208	150939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6890	140	2	2.07	243179700	35469	95.31	6890	6950	6770	8770	4730	6750	6856.12	1.92	0	8165	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	865	-18.67	3.34	12	0.28	-369.00	2061.00	19080	20230208	-63.89	5850	20231101	17.78	19080	-63.89	20230208	5850	17.78	20231101	19080	-63.89	20230208	5850	17.78	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
116	20231208	140936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6920	170	2	2.52	227408150	33179	89.16	6890	6950	6770	8770	4730	6750	6853.98	1.92	0	8497	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	869	-18.75	3.36	12	0.26	-369.00	2061.00	19080	20230208	-63.73	5850	20231101	18.29	19080	-63.73	20230208	5850	18.29	20231101	19080	-63.73	20230208	5850	18.29	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
117	20231208	130934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	100	2	1.48	158073310	23139	62.18	6890	6900	6770	8770	4730	6750	6831.47	1.92	0	9142	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	860	-18.56	3.32	12	0.18	-369.00	2061.00	19080	20230208	-64.10	5850	20231101	17.09	19080	-64.10	20230208	5850	17.09	20231101	19080	-64.10	20230208	5850	17.09	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
118	20231208	120932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6840	90	2	1.33	154122440	22562	60.63	6890	6900	6770	8770	4730	6750	6831.06	1.92	0	9211	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	859	-18.54	3.32	12	0.18	-369.00	2061.00	19080	20230208	-64.15	5850	20231101	16.92	19080	-64.15	20230208	5850	16.92	20231101	19080	-64.15	20230208	5850	16.92	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
119	20231208	110928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	100	2	1.48	138182850	20237	54.38	6890	6900	6770	8770	4730	6750	6828.23	1.92	0	8740	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	860	-18.56	3.32	12	0.16	-369.00	2061.00	19080	20230208	-64.10	5850	20231101	17.09	19080	-64.10	20230208	5850	17.09	20231101	19080	-64.10	20230208	5850	17.09	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
120	20231208	100937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	100	2	1.48	95566330	14020	37.68	6890	6900	6770	8770	4730	6750	6816.43	1.92	0	9001	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	860	-18.56	3.32	12	0.11	-369.00	2061.00	19080	20230208	-64.10	5850	20231101	17.09	19080	-64.10	20230208	5850	17.09	20231101	19080	-64.10	20230208	5850	17.09	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
121	20231208	090927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6800	50	2	0.74	5988750	883	2.37	6890	6890	6770	8770	4730	6750	6782.28	1.92	0	-804	7030	6890	6800	6660	6570	6845	6615	63	2020	500	4720	10	1	12554474	854	-18.43	3.30	12	0.01	-369.00	2061.00	19080	20230208	-64.36	5850	20231101	16.24	19080	-64.36	20230208	5850	16.24	20231101	19080	-64.36	20230208	5850	16.24	20231101	0.88	N	276040	500	62 억		241496	N	N	0	N	00	N
122	20231207	160931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	-150	5	-2.17	254003080	37172	77.36	6850	6940	6710	8970	4830	6900	6833.19	2.00	0	-9992	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	847	-18.29	3.28	12	0.30	-369.00	2061.00	19080	20230208	-64.62	5850	20231101	15.38	19080	-64.62	20230208	5850	15.38	20231101	19080	-64.62	20230208	5850	15.38	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
123	20231207	150933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6780	-120	5	-1.74	223810720	32694	68.04	6850	6940	6750	8970	4830	6900	6845.62	2.00	0	-7330	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	851	-18.37	3.29	12	0.26	-369.00	2061.00	19080	20230208	-64.47	5850	20231101	15.90	19080	-64.47	20230208	5850	15.90	20231101	19080	-64.47	20230208	5850	15.90	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
124	20231207	140928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6780	-120	5	-1.74	188821010	27525	57.29	6850	6940	6780	8970	4830	6900	6859.98	2.00	0	-4339	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	851	-18.37	3.29	12	0.22	-369.00	2061.00	19080	20230208	-64.47	5850	20231101	15.90	19080	-64.47	20230208	5850	15.90	20231101	19080	-64.47	20230208	5850	15.90	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
125	20231207	130926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	-80	5	-1.16	167160800	24347	50.67	6850	6940	6780	8970	4830	6900	6865.77	2.00	0	-3586	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	856	-18.48	3.31	12	0.19	-369.00	2061.00	19080	20230208	-64.26	5850	20231101	16.58	19080	-64.26	20230208	5850	16.58	20231101	19080	-64.26	20230208	5850	16.58	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
126	20231207	120929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6830	-70	5	-1.01	140532560	20432	42.52	6850	6940	6810	8970	4830	6900	6878.06	2.00	0	-3128	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	857	-18.51	3.31	12	0.16	-369.00	2061.00	19080	20230208	-64.20	5850	20231101	16.75	19080	-64.20	20230208	5850	16.75	20231101	19080	-64.20	20230208	5850	16.75	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
127	20231207	110923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6810	-90	5	-1.30	129396670	18802	39.13	6850	6940	6810	8970	4830	6900	6882.07	2.00	0	-2561	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	855	-18.46	3.30	12	0.15	-369.00	2061.00	19080	20230208	-64.31	5850	20231101	16.41	19080	-64.31	20230208	5850	16.41	20231101	19080	-64.31	20230208	5850	16.41	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
128	20231207	100921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6870	-30	5	-0.43	97275900	14114	29.37	6850	6940	6850	8970	4830	6900	6892.16	2.00	0	16	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	862	-18.62	3.33	12	0.11	-369.00	2061.00	19080	20230208	-63.99	5850	20231101	17.44	19080	-63.99	20230208	5850	17.44	20231101	19080	-63.99	20230208	5850	17.44	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
129	20231207	090929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	0	3	0.00	18723830	2728	5.68	6850	6900	6850	8970	4830	6900	6863.57	2.00	0	1350	7253	7076	6793	6616	6333	7165	6705	63	2070	500	4830	10	1	12554474	866	-18.70	3.35	12	0.02	-369.00	2061.00	19080	20230208	-63.84	5850	20231101	17.95	19080	-63.84	20230208	5850	17.95	20231101	19080	-63.84	20230208	5850	17.95	20231101	0.89	N	276040	500	62 억		251440	N	N	3	N	00	N
130	20231206	160919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	270	2	4.07	329252560	48025	111.24	6650	6970	6510	8610	4650	6630	6855.86	1.92	0	10335	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	866	-18.70	3.35	12	0.38	-369.00	2061.00	19080	20230208	-63.84	5850	20231101	17.95	19080	-63.84	20230208	5850	17.95	20231101	19080	-63.84	20230208	5850	17.95	20231101	0.91	N	276040	500	62 억		240712	N	N	3	N	00	N
131	20231206	150933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6910	280	2	4.22	302680710	44175	102.33	6650	6970	6510	8610	4650	6630	6851.86	1.92	0	9732	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	868	-18.73	3.35	12	0.35	-369.00	2061.00	19080	20230208	-63.78	5850	20231101	18.12	19080	-63.78	20230208	5850	18.12	20231101	19080	-63.78	20230208	5850	18.12	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
132	20231206	140929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	250	2	3.77	248348320	36270	84.01	6650	6970	6510	8610	4650	6630	6847.21	1.92	0	6580	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	864	-18.64	3.34	12	0.29	-369.00	2061.00	19080	20230208	-63.94	5850	20231101	17.61	19080	-63.94	20230208	5850	17.61	20231101	19080	-63.94	20230208	5850	17.61	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
133	20231206	130919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	270	2	4.07	217148920	31744	73.53	6650	6970	6510	8610	4650	6630	6840.63	1.92	0	5469	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	866	-18.70	3.35	12	0.25	-369.00	2061.00	19080	20230208	-63.84	5850	20231101	17.95	19080	-63.84	20230208	5850	17.95	20231101	19080	-63.84	20230208	5850	17.95	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
134	20231206	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6930	300	2	4.52	158736360	23299	53.97	6650	6970	6510	8610	4650	6630	6813.01	1.92	0	6164	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	870	-18.78	3.36	12	0.19	-369.00	2061.00	19080	20230208	-63.68	5850	20231101	18.46	19080	-63.68	20230208	5850	18.46	20231101	19080	-63.68	20230208	5850	18.46	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
135	20231206	110931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6830	200	2	3.02	96839470	14333	33.20	6650	6890	6510	8610	4650	6630	6756.40	1.92	0	2996	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	857	-18.51	3.31	12	0.11	-369.00	2061.00	19080	20230208	-64.20	5850	20231101	16.75	19080	-64.20	20230208	5850	16.75	20231101	19080	-64.20	20230208	5850	16.75	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
136	20231206	100920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6700	70	2	1.06	42500390	6364	14.74	6650	6740	6510	8610	4650	6630	6678.25	1.92	0	385	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	841	-18.16	3.25	12	0.05	-369.00	2061.00	19080	20230208	-64.88	5850	20231101	14.53	19080	-64.88	20230208	5850	14.53	20231101	19080	-64.88	20230208	5850	14.53	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
137	20231206	090922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6600	-30	5	-0.45	10156820	1537	3.56	6650	6680	6510	8610	4650	6630	6608.21	1.92	0	-781	7076	6852	6736	6512	6396	6795	6455	63	1980	500	4640	10	1	12554474	829	-17.89	3.20	12	0.01	-369.00	2061.00	19080	20230208	-65.41	5850	20231101	12.82	19080	-65.41	20230208	5850	12.82	20231101	19080	-65.41	20230208	5850	12.82	20231101	0.91	N	276040	500	62 억		240712	N	N	5	N	00	N
138	20231205	160926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6630	-270	5	-3.91	285256470	42072	82.37	6960	6960	6620	8970	4830	6900	6780.91	2.04	0	-15415	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	832	-17.97	3.22	12	0.34	-369.00	2061.00	19080	20230208	-65.25	5850	20231101	13.33	19080	-65.25	20230208	5850	13.33	20231101	19080	-65.25	20230208	5850	13.33	20231101	0.93	N	276040	500	62 억		256127	N	N	5	N	00	N
139	20231205	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6660	-240	5	-3.48	261497810	38491	75.36	6960	6960	6650	8970	4830	6900	6793.74	2.04	0	-14916	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	836	-18.05	3.23	12	0.31	-369.00	2061.00	19080	20230208	-65.09	5850	20231101	13.85	19080	-65.09	20230208	5850	13.85	20231101	19080	-65.09	20230208	5850	13.85	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
140	20231205	140921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	-150	5	-2.17	196026520	28696	56.18	6960	6960	6750	8970	4830	6900	6831.14	2.04	0	-12184	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	847	-18.29	3.28	12	0.23	-369.00	2061.00	19080	20230208	-64.62	5850	20231101	15.38	19080	-64.62	20230208	5850	15.38	20231101	19080	-64.62	20230208	5850	15.38	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
141	20231205	130917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	-50	5	-0.72	119596230	17436	34.14	6960	6960	6770	8970	4830	6900	6859.16	2.04	0	-5414	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	860	-18.56	3.32	12	0.14	-369.00	2061.00	19080	20230208	-64.10	5850	20231101	17.09	19080	-64.10	20230208	5850	17.09	20231101	19080	-64.10	20230208	5850	17.09	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
142	20231205	120914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6860	-40	5	-0.58	110669610	16129	31.58	6960	6960	6770	8970	4830	6900	6861.53	2.04	0	-4777	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	861	-18.59	3.33	12	0.13	-369.00	2061.00	19080	20230208	-64.05	5850	20231101	17.26	19080	-64.05	20230208	5850	17.26	20231101	19080	-64.05	20230208	5850	17.26	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
143	20231205	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	0	3	0.00	99185720	14454	28.30	6960	6960	6770	8970	4830	6900	6862.16	2.04	0	-3363	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	866	-18.70	3.35	12	0.12	-369.00	2061.00	19080	20230208	-63.84	5850	20231101	17.95	19080	-63.84	20230208	5850	17.95	20231101	19080	-63.84	20230208	5850	17.95	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
144	20231205	100919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6890	-10	5	-0.14	58137950	8496	16.63	6960	6960	6770	8970	4830	6900	6842.98	2.04	0	338	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	865	-18.67	3.34	12	0.07	-369.00	2061.00	19080	20230208	-63.89	5850	20231101	17.78	19080	-63.89	20230208	5850	17.78	20231101	19080	-63.89	20230208	5850	17.78	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
145	20231205	090914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6830	-70	5	-1.01	21291230	3092	6.05	6960	6960	6830	8970	4830	6900	6885.91	2.04	0	-59	7160	7030	6810	6680	6460	7095	6745	63	2070	500	4830	10	1	12554474	857	-18.51	3.31	12	0.02	-369.00	2061.00	19080	20230208	-64.20	5850	20231101	16.75	19080	-64.20	20230208	5850	16.75	20231101	19080	-64.20	20230208	5850	16.75	20231101	0.93	N	276040	500	62 억		256127	N	N	6	N	00	N
146	20231204	160911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	150	2	2.22	338931380	49958	90.92	6750	6940	6590	8770	4730	6750	6784.15	2.02	0	2226	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	866	-18.70	3.35	12	0.40	-369.00	2061.00	19080	20230208	-63.84	5850	20231101	17.95	19080	-63.84	20230208	5850	17.95	20231101	19080	-63.84	20230208	5850	17.95	20231101	0.95	N	276040	500	62 억		254090	N	N	6	N	00	N
147	20231204	150915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6870	120	2	1.78	310599840	45850	83.44	6750	6940	6590	8770	4730	6750	6774.26	2.02	0	2972	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	862	-18.62	3.33	12	0.37	-369.00	2061.00	19080	20230208	-63.99	5850	20231101	17.44	19080	-63.99	20230208	5850	17.44	20231101	19080	-63.99	20230208	5850	17.44	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
148	20231204	140908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6900	150	2	2.22	253774720	37605	68.43	6750	6940	6590	8770	4730	6750	6748.43	2.02	0	5476	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	866	-18.70	3.35	12	0.30	-369.00	2061.00	19080	20230208	-63.84	5850	20231101	17.95	19080	-63.84	20230208	5850	17.95	20231101	19080	-63.84	20230208	5850	17.95	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
149	20231204	130907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	130	2	1.93	194907610	29037	52.84	6750	6900	6590	8770	4730	6750	6712.39	2.02	0	3168	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	864	-18.64	3.34	12	0.23	-369.00	2061.00	19080	20230208	-63.94	5850	20231101	17.61	19080	-63.94	20230208	5850	17.61	20231101	19080	-63.94	20230208	5850	17.61	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
150	20231204	120909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6660	-90	5	-1.33	126172910	18930	34.45	6750	6890	6590	8770	4730	6750	6665.24	2.02	0	-296	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	836	-18.05	3.23	12	0.15	-369.00	2061.00	19080	20230208	-65.09	5850	20231101	13.85	19080	-65.09	20230208	5850	13.85	20231101	19080	-65.09	20230208	5850	13.85	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
151	20231204	110910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	-10	5	-0.15	108238400	16244	29.56	6750	6890	6590	8770	4730	6750	6663.28	2.02	0	-495	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	846	-18.27	3.27	12	0.13	-369.00	2061.00	19080	20230208	-64.68	5850	20231101	15.21	19080	-64.68	20230208	5850	15.21	20231101	19080	-64.68	20230208	5850	15.21	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
152	20231204	100909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6640	-110	5	-1.63	79998890	12018	21.87	6750	6890	6590	8770	4730	6750	6656.59	2.02	0	-319	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	834	-17.99	3.22	12	0.10	-369.00	2061.00	19080	20230208	-65.20	5850	20231101	13.50	19080	-65.20	20230208	5850	13.50	20231101	19080	-65.20	20230208	5850	13.50	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
153	20231204	090909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6590	-160	5	-2.37	40592290	6104	11.11	6750	6880	6590	8770	4730	6750	6650.11	2.02	0	472	6956	6852	6696	6592	6436	6905	6645	63	2020	500	4720	10	1	12554474	827	-17.86	3.20	12	0.05	-369.00	2061.00	19080	20230208	-65.46	5850	20231101	12.65	19080	-65.46	20230208	5850	12.65	20231101	19080	-65.46	20230208	5850	12.65	20231101	0.95	N	276040	500	62 억		254090	N	N	9	N	00	N
154	20231201	160910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	110	2	1.66	367313300	54788	212.08	6560	6800	6540	8630	4650	6640	6704.25	1.94	0	9443	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	847	-18.29	3.28	12	0.44	-369.00	2061.00	19080	20230208	-64.62	5850	20231101	15.38	19080	-64.62	20230208	5850	15.38	20231101	19080	-64.62	20230208	5850	15.38	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
155	20231201	150906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6790	150	2	2.26	355500610	53039	205.31	6560	6800	6540	8630	4650	6640	6702.63	1.94	0	9334	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	852	-18.40	3.29	12	0.42	-369.00	2061.00	19080	20230208	-64.41	5850	20231101	16.07	19080	-64.41	20230208	5850	16.07	20231101	19080	-64.41	20230208	5850	16.07	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
156	20231201	140906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6720	80	2	1.20	294322330	43946	170.11	6560	6800	6540	8630	4650	6640	6697.37	1.94	0	6470	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	844	-18.21	3.26	12	0.35	-369.00	2061.00	19080	20230208	-64.78	5850	20231101	14.87	19080	-64.78	20230208	5850	14.87	20231101	19080	-64.78	20230208	5850	14.87	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
157	20231201	130909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6740	100	2	1.51	238519030	35663	138.05	6560	6800	6540	8630	4650	6640	6688.14	1.94	0	5138	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	846	-18.27	3.27	12	0.28	-369.00	2061.00	19080	20230208	-64.68	5850	20231101	15.21	19080	-64.68	20230208	5850	15.21	20231101	19080	-64.68	20230208	5850	15.21	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
158	20231201	120914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6770	130	2	1.96	185655270	27851	107.81	6560	6790	6540	8630	4650	6640	6666.02	1.94	0	7553	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	850	-18.35	3.28	12	0.22	-369.00	2061.00	19080	20230208	-64.52	5850	20231101	15.73	19080	-64.52	20230208	5850	15.73	20231101	19080	-64.52	20230208	5850	15.73	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
159	20231201	110909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6680	40	2	0.60	138800980	20882	80.83	6560	6750	6540	8630	4650	6640	6646.92	1.94	0	7368	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	839	-18.10	3.24	12	0.17	-369.00	2061.00	19080	20230208	-64.99	5850	20231101	14.19	19080	-64.99	20230208	5850	14.19	20231101	19080	-64.99	20230208	5850	14.19	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
160	20231201	100915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6650	10	2	0.15	70899670	10725	41.52	6560	6670	6540	8630	4650	6640	6610.68	1.94	0	2897	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	835	-18.02	3.23	12	0.09	-369.00	2061.00	19080	20230208	-65.15	5850	20231101	13.68	19080	-65.15	20230208	5850	13.68	20231101	19080	-65.15	20230208	5850	13.68	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N
161	20231201	090905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6580	-60	5	-0.90	15759030	2398	9.28	6560	6620	6540	8630	4650	6640	6571.60	1.94	0	-177	6853	6746	6673	6566	6493	6710	6530	63	1990	500	4640	10	1	12554474	826	-17.83	3.19	12	0.02	-369.00	2061.00	19080	20230208	-65.51	5850	20231101	12.48	19080	-65.51	20230208	5850	12.48	20231101	19080	-65.51	20230208	5850	12.48	20231101	1.06	N	276040	500	62 억		243173	N	N	9	N	00	N