KissMeData/299910/price/prices-20231101.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	20231130	161158	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
3	20231130	151157	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
4	20231130	141154	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
5	20231130	131152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
6	20231130	121207	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
7	20231130	111201	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
8	20231130	101154	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
9	20231130	091154	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221128	0.00	3165	20221128	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221130	3165	0.00	20221130	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
10	20231129	161148	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
11	20231129	151200	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
12	20231129	141152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
13	20231129	131154	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
14	20231129	121155	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
15	20231129	111155	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
16	20231129	101153	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
17	20231129	091147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221125	0.00	3165	20221125	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221129	3165	0.00	20221129	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
18	20231128	161147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
19	20231128	151028	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
20	20231128	141147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
21	20231128	131140	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
22	20231128	121147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
23	20231128	111147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
24	20231128	101142	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
25	20231128	091143	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221124	0.00	3165	20221124	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
26	20231127	161134	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
27	20231127	151147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
28	20231127	141144	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
29	20231127	131147	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
30	20231127	121152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
31	20231127	111132	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
32	20231127	101130	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
33	20231127	091134	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221123	0.00	3165	20221123	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221128	3165	0.00	20221128	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
34	20231124	161127	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
35	20231124	151136	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
36	20231124	141133	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
37	20231124	131129	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
38	20231124	121137	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
39	20231124	111132	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
40	20231124	101135	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
41	20231124	091128	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221122	0.00	3165	20221122	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221124	3165	0.00	20221124	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
42	20231123	161114	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
43	20231123	151152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
44	20231123	141152	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
45	20231123	131150	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
46	20231123	121131	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
47	20231123	111202	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
48	20231123	101136	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
49	20231123	091131	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221121	0.00	3165	20221121	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221123	3165	0.00	20221123	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
50	20231122	161050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
51	20231122	151112	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
52	20231122	141102	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
53	20231122	131141	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
54	20231122	121146	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
55	20231122	111235	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
56	20231122	101157	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
57	20231122	091105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221118	0.00	3165	20221118	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221122	3165	0.00	20221122	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
58	20231121	161103	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
59	20231121	151108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
60	20231121	141052	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
61	20231121	131041	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
62	20231121	121044	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
63	20231121	111037	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
64	20231121	101011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
65	20231121	091029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221117	0.00	3165	20221117	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
66	20231120	161033	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
67	20231120	151044	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
68	20231120	141044	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
69	20231120	131037	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
70	20231120	121041	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
71	20231120	111034	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
72	20231120	101032	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
73	20231120	091043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221116	0.00	3165	20221116	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221121	3165	0.00	20221121	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
74	20231117	161104	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
75	20231117	151112	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
76	20231117	141105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
77	20231117	131103	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
78	20231117	121105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
79	20231117	111110	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
80	20231117	101108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
81	20231117	091109	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221115	0.00	3165	20221115	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221117	3165	0.00	20221117	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
82	20231116	161105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
83	20231116	151059	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
84	20231116	141035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
85	20231116	131059	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
86	20231116	121100	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
87	20231116	111059	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
88	20231116	101059	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
89	20231116	091105	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221114	0.00	3165	20221114	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221116	3165	0.00	20221116	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
90	20231115	160944	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
91	20231115	151119	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
92	20231115	141115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
93	20231115	131116	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
94	20231115	121117	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
95	20231115	111130	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
96	20231115	101121	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
97	20231115	091110	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221111	0.00	3165	20221111	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221115	3165	0.00	20221115	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
98	20231114	161054	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
99	20231114	151101	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
100	20231114	141058	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
101	20231114	131058	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
102	20231114	121101	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
103	20231114	111113	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
104	20231114	101100	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
105	20231114	091048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221110	0.00	3165	20221110	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
106	20231113	161040	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
107	20231113	151035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
108	20231113	141036	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
109	20231113	131033	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
110	20231113	121037	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
111	20231113	111032	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
112	20231113	101030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
113	20231113	091038	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221109	0.00	3165	20221109	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221114	3165	0.00	20221114	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
114	20231110	161051	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
115	20231110	151056	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
116	20231110	141042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
117	20231110	131043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
118	20231110	121050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
119	20231110	111030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
120	20231110	101042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
121	20231110	091024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221108	0.00	3165	20221108	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221110	3165	0.00	20221110	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
122	20231109	161018	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
123	20231109	151018	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
124	20231109	141013	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
125	20231109	131016	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
126	20231109	121021	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
127	20231109	111017	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
128	20231109	101010	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
129	20231109	091018	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221107	0.00	3165	20221107	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221109	3165	0.00	20221109	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
130	20231108	161009	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
131	20231108	151014	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
132	20231108	141008	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
133	20231108	131006	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
134	20231108	121002	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
135	20231108	111011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
136	20231108	101007	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
137	20231108	091006	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221104	0.00	3165	20221104	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221108	3165	0.00	20221108	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
138	20231107	161007	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
139	20231107	151010	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
140	20231107	141011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
141	20231107	131012	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
142	20231107	121006	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
143	20231107	111006	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
144	20231107	101018	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
145	20231107	090955	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221103	0.00	3165	20221103	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
146	20231106	160943	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
147	20231106	150951	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
148	20231106	140945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
149	20231106	130954	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
150	20231106	120952	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
151	20231106	110948	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
152	20231106	100924	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
153	20231106	090948	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221102	0.00	3165	20221102	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221107	3165	0.00	20221107	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
154	20231103	160937	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
155	20231103	150932	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
156	20231103	140933	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
157	20231103	130933	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
158	20231103	120930	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
159	20231103	110940	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
160	20231103	100920	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
161	20231103	090926	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221101	0.00	3165	20221101	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221103	3165	0.00	20221103	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
162	20231102	160926	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
163	20231102	150936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
164	20231102	140922	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
165	20231102	130925	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
166	20231102	120923	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
167	20231102	110921	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
168	20231102	100922	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
169	20231102	090928	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221031	0.00	3165	20221031	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221102	3165	0.00	20221102	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
170	20231101	160919	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
171	20231101	150920	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
172	20231101	140912	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
173	20231101	130919	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
174	20231101	120941	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
175	20231101	110949	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
176	20231101	100933	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
177	20231101	090935	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-0.17	-0.18	12	0.00	-18157.00	-17809.00	3165	20221028	0.00	3165	20221028	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20221101	3165	0.00	20221101	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N