KissMeData/348030/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	161310	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
3	20231229	151258	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
4	20231229	141256	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
5	20231229	131258	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
6	20231229	121301	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
7	20231229	111201	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
8	20231229	101214	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
9	20231229	091213	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	357	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64823	N	N	0	N	00	N
10	20231228	161200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	70	2	0.88	51600010	6468	76.97	7960	8130	7920	10330	5570	7950	7977.73	0.67	0	-143	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	770	13.62	0.96	12	0.07	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
11	20231228	151209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	0	3	0.00	50089890	6279	74.72	7960	8130	7920	10330	5570	7950	7977.37	0.67	0	-88	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	764	13.50	0.96	12	0.07	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	13950	-43.01	20230208	7150	11.19	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
12	20231228	141205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	80	2	1.01	32875720	4115	48.97	7960	8130	7920	10330	5570	7950	7989.24	0.67	0	152	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	771	13.63	0.97	12	0.04	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
13	20231228	131159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	50	2	0.63	16598360	2080	24.75	7960	8010	7920	10330	5570	7950	7979.98	0.67	0	-125	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	768	13.58	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.65	7150	20231010	11.89	13950	-42.65	20230208	7150	11.89	20231010	13950	-42.65	20230208	7150	11.89	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
14	20231228	121203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	30	2	0.38	15486420	1941	23.10	7960	8010	7920	10330	5570	7950	7978.58	0.67	0	-125	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	766	13.55	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	13950	-42.80	20230208	7150	11.61	20231010	13950	-42.80	20230208	7150	11.61	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
15	20231228	111207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	60	2	0.75	13827340	1733	20.62	7960	8010	7920	10330	5570	7950	7978.85	0.67	0	-48	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	769	13.60	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
16	20231228	101201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	30	2	0.38	4440270	558	6.64	7960	7990	7920	10330	5570	7950	7957.47	0.67	0	-62	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	766	13.55	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.80	7150	20231010	11.61	13950	-42.80	20230208	7150	11.61	20231010	13950	-42.80	20230208	7150	11.61	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
17	20231228	091221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	10	2	0.13	1966120	247	2.94	7960	7960	7960	10330	5570	7950	7960.00	0.67	0	-29	8030	7990	7920	7880	7810	8010	7900	10	2380	100	5400	10	1	9603800	764	13.51	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	13950	-42.94	20230208	7150	11.33	20231010	13950	-42.94	20230208	7150	11.33	20231010	1.95	N	348030	100	9 억		64466	N	N	0	N	00	N
18	20231227	161148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	30	2	0.38	66344250	8403	108.51	7880	7960	7850	10290	5550	7920	7895.31	0.67	0	-258	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	764	13.50	0.96	12	0.09	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	13950	-43.01	20230208	7150	11.19	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
19	20231227	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-60	5	-0.76	62713330	7944	102.58	7880	7960	7850	10290	5550	7920	7894.43	0.67	0	-549	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	755	13.34	0.95	12	0.08	589.00	8312.00	13950	20230208	-43.66	7150	20231010	9.93	13950	-43.66	20230208	7150	9.93	20231010	13950	-43.66	20230208	7150	9.93	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
20	20231227	141159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	10	2	0.13	52259030	6622	85.51	7880	7960	7850	10290	5550	7920	7891.73	0.67	0	-538	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	762	13.46	0.95	12	0.07	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
21	20231227	131152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-60	5	-0.76	48902350	6197	80.02	7880	7960	7850	10290	5550	7920	7891.29	0.67	0	-494	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	755	13.34	0.95	12	0.06	589.00	8312.00	13950	20230208	-43.66	7150	20231010	9.93	13950	-43.66	20230208	7150	9.93	20231010	13950	-43.66	20230208	7150	9.93	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
22	20231227	121152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-60	5	-0.76	42817310	5423	70.03	7880	7960	7860	10290	5550	7920	7895.50	0.67	0	-653	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	755	13.34	0.95	12	0.06	589.00	8312.00	13950	20230208	-43.66	7150	20231010	9.93	13950	-43.66	20230208	7150	9.93	20231010	13950	-43.66	20230208	7150	9.93	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
23	20231227	111203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-10	5	-0.13	20833280	2635	34.03	7880	7960	7880	10290	5550	7920	7906.37	0.67	0	-374	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	760	13.43	0.95	12	0.03	589.00	8312.00	13950	20230208	-43.30	7150	20231010	10.63	13950	-43.30	20230208	7150	10.63	20231010	13950	-43.30	20230208	7150	10.63	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
24	20231227	101200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-20	5	-0.25	15630550	1976	25.52	7880	7960	7880	10290	5550	7920	7910.20	0.67	0	-434	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	759	13.41	0.95	12	0.02	589.00	8312.00	13950	20230208	-43.37	7150	20231010	10.49	13950	-43.37	20230208	7150	10.49	20231010	13950	-43.37	20230208	7150	10.49	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
25	20231227	091203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-10	5	-0.13	1216750	154	1.99	7880	7960	7880	10290	5550	7920	7900.97	0.67	0	-5	8213	8066	7973	7826	7733	8040	7800	10	2370	100	5380	10	1	9603800	760	13.43	0.95	12	0.00	589.00	8312.00	13950	20230208	-43.30	7150	20231010	10.63	13950	-43.30	20230208	7150	10.63	20231010	13950	-43.30	20230208	7150	10.63	20231010	1.95	N	348030	100	9 억		64725	N	N	0	N	00	N
26	20231226	161201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	0	3	0.00	61147520	7682	77.60	7920	8120	7880	10290	5550	7920	7961.09	0.69	0	-1609	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	761	13.45	0.95	12	0.08	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	13950	-43.23	20230208	7150	10.77	20231010	13950	-43.23	20230208	7150	10.77	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
27	20231226	151201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	10	2	0.13	47689040	5981	60.41	7920	8120	7880	10290	5550	7920	7973.42	0.69	0	-1577	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	762	13.46	0.95	12	0.06	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
28	20231226	141203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	50	2	0.63	41091330	5149	52.01	7920	8120	7880	10290	5550	7920	7980.45	0.69	0	-1194	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	765	13.53	0.96	12	0.05	589.00	8312.00	13950	20230208	-42.87	7150	20231010	11.47	13950	-42.87	20230208	7150	11.47	20231010	13950	-42.87	20230208	7150	11.47	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
29	20231226	131202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-10	5	-0.13	34196980	4280	43.23	7920	8120	7880	10290	5550	7920	7989.95	0.69	0	-874	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	760	13.43	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.30	7150	20231010	10.63	13950	-43.30	20230208	7150	10.63	20231010	13950	-43.30	20230208	7150	10.63	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
30	20231226	121201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-10	5	-0.13	27613130	3448	34.83	7920	8120	7880	10290	5550	7920	8008.45	0.69	0	-704	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	760	13.43	0.95	12	0.04	589.00	8312.00	13950	20230208	-43.30	7150	20231010	10.63	13950	-43.30	20230208	7150	10.63	20231010	13950	-43.30	20230208	7150	10.63	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
31	20231226	111205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	20	2	0.25	23526100	2932	29.62	7920	8120	7880	10290	5550	7920	8023.91	0.69	0	-613	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	763	13.48	0.96	12	0.03	589.00	8312.00	13950	20230208	-43.08	7150	20231010	11.05	13950	-43.08	20230208	7150	11.05	20231010	13950	-43.08	20230208	7150	11.05	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
32	20231226	101159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	180	2	2.27	19185690	2393	24.17	7920	8120	7880	10290	5550	7920	8017.42	0.69	0	-226	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	778	13.75	0.97	12	0.02	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
33	20231226	091201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	30	2	0.38	1321150	167	1.69	7920	7950	7880	10290	5550	7920	7911.08	0.69	0	21	8260	8090	7980	7810	7700	8175	7895	10	2370	100	5380	10	1	9603800	764	13.50	0.96	12	0.00	589.00	8312.00	13950	20230208	-43.01	7150	20231010	11.19	13950	-43.01	20230208	7150	11.19	20231010	13950	-43.01	20230208	7150	11.19	20231010	1.93	N	348030	100	9 억		65834	N	N	0	N	00	N
34	20231222	161142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	30	2	0.38	78934820	9847	39.38	7870	8150	7870	10250	5530	7890	8016.44	0.68	0	2633	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	761	13.45	0.95	12	0.10	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	13950	-43.23	20230208	7150	10.77	20231010	13950	-43.23	20230208	7150	10.77	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
35	20231222	151139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	140	2	1.77	75384380	9400	37.60	7870	8150	7870	10250	5530	7890	8019.61	0.68	0	2570	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	771	13.63	0.97	12	0.10	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
36	20231222	141139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	220	2	2.79	56272250	7013	28.05	7870	8150	7870	10250	5530	7890	8023.99	0.68	0	2498	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	779	13.77	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
37	20231222	131137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8110	220	2	2.79	51790820	6461	25.84	7870	8150	7870	10250	5530	7890	8015.91	0.68	0	2227	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	779	13.77	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.86	7150	20231010	13.43	13950	-41.86	20230208	7150	13.43	20231010	13950	-41.86	20230208	7150	13.43	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
38	20231222	121138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	200	2	2.53	46964010	5865	23.46	7870	8150	7870	10250	5530	7890	8007.50	0.68	0	1640	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	777	13.74	0.97	12	0.06	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	13950	-42.01	20230208	7150	13.15	20231010	13950	-42.01	20230208	7150	13.15	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
39	20231222	111136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	200	2	2.53	41923450	5242	20.97	7870	8150	7870	10250	5530	7890	7997.61	0.68	0	1200	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	777	13.74	0.97	12	0.05	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	13950	-42.01	20230208	7150	13.15	20231010	13950	-42.01	20230208	7150	13.15	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
40	20231222	101133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	70	2	0.89	20906750	2637	10.55	7870	8030	7870	10250	5530	7890	7928.23	0.68	0	138	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	764	13.51	0.96	12	0.03	589.00	8312.00	13950	20230208	-42.94	7150	20231010	11.33	13950	-42.94	20230208	7150	11.33	20231010	13950	-42.94	20230208	7150	11.33	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
41	20231222	091138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	40	2	0.51	8585490	1089	4.36	7870	7930	7870	10250	5530	7890	7883.83	0.68	0	21	8343	8116	7983	7756	7623	8050	7690	10	2360	100	5360	10	1	9603800	762	13.46	0.95	12	0.01	589.00	8312.00	13950	20230208	-43.15	7150	20231010	10.91	13950	-43.15	20230208	7150	10.91	20231010	13950	-43.15	20230208	7150	10.91	20231010	1.90	N	348030	100	9 억		65700	N	N	0	N	00	N
42	20231221	161128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-330	5	-4.01	197625420	24782	192.77	8210	8210	7850	10680	5760	8220	7975.02	0.70	0	-1103	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	758	13.40	0.95	12	0.26	589.00	8312.00	13950	20230208	-43.44	7150	20231010	10.35	13950	-43.44	20230208	7150	10.35	20231010	13950	-43.44	20230208	7150	10.35	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
43	20231221	151134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-330	5	-4.01	184418100	23108	179.74	8210	8210	7850	10680	5760	8220	7980.70	0.70	0	-596	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	758	13.40	0.95	12	0.24	589.00	8312.00	13950	20230208	-43.44	7150	20231010	10.35	13950	-43.44	20230208	7150	10.35	20231010	13950	-43.44	20230208	7150	10.35	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
44	20231221	141130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-300	5	-3.65	117116550	14571	113.34	8210	8210	7920	10680	5760	8220	8037.65	0.70	0	-596	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	761	13.45	0.95	12	0.15	589.00	8312.00	13950	20230208	-43.23	7150	20231010	10.77	13950	-43.23	20230208	7150	10.77	20231010	13950	-43.23	20230208	7150	10.77	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
45	20231221	131128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-190	5	-2.31	69911320	8666	67.41	8210	8210	8010	10680	5760	8220	8067.31	0.70	0	400	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	771	13.63	0.97	12	0.09	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
46	20231221	121135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-200	5	-2.43	48582260	6007	46.73	8210	8210	8020	10680	5760	8220	8087.61	0.70	0	-66	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	770	13.62	0.96	12	0.06	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
47	20231221	111135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	-90	5	-1.09	18778740	2304	17.92	8210	8210	8090	10680	5760	8220	8150.49	0.70	0	-732	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	781	13.80	0.98	12	0.02	589.00	8312.00	13950	20230208	-41.72	7150	20231010	13.71	13950	-41.72	20230208	7150	13.71	20231010	13950	-41.72	20230208	7150	13.71	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
48	20231221	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-70	5	-0.85	8474450	1035	8.05	8210	8210	8150	10680	5760	8220	8187.87	0.70	0	-70	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	783	13.84	0.98	12	0.01	589.00	8312.00	13950	20230208	-41.58	7150	20231010	13.99	13950	-41.58	20230208	7150	13.99	20231010	13950	-41.58	20230208	7150	13.99	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
49	20231221	091132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-20	5	-0.24	705450	86	0.67	8210	8210	8200	10680	5760	8220	8202.91	0.70	0	-31	8613	8416	8283	8086	7953	8350	8020	10	2460	100	5580	10	1	9603800	788	13.92	0.99	12	0.00	589.00	8312.00	13950	20230208	-41.22	7150	20231010	14.69	13950	-41.22	20230208	7150	14.69	20231010	13950	-41.22	20230208	7150	14.69	20231010	1.90	N	348030	100	9 억		66804	N	N	0	N	00	N
50	20231220	161135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	0	3	0.00	101681450	12352	150.49	8230	8480	8150	10680	5760	8220	8231.98	0.70	0	-750	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	789	13.96	0.99	12	0.13	589.00	8312.00	13950	20230208	-41.08	7150	20231010	14.97	13950	-41.08	20230208	7150	14.97	20231010	13950	-41.08	20230208	7150	14.97	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
51	20231220	151230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	0	3	0.00	84252850	10229	124.62	8230	8480	8150	10680	5760	8220	8236.67	0.70	0	-687	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	789	13.96	0.99	12	0.11	589.00	8312.00	13950	20230208	-41.08	7150	20231010	14.97	13950	-41.08	20230208	7150	14.97	20231010	13950	-41.08	20230208	7150	14.97	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
52	20231220	141252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8210	-10	5	-0.12	70196880	8516	103.75	8230	8480	8150	10680	5760	8220	8242.94	0.70	0	-279	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	788	13.94	0.99	12	0.09	589.00	8312.00	13950	20230208	-41.15	7150	20231010	14.83	13950	-41.15	20230208	7150	14.83	20231010	13950	-41.15	20230208	7150	14.83	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
53	20231220	131240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	10	2	0.12	56388960	6834	83.26	8230	8480	8150	10680	5760	8220	8251.24	0.70	0	-249	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	790	13.97	0.99	12	0.07	589.00	8312.00	13950	20230208	-41.00	7150	20231010	15.10	13950	-41.00	20230208	7150	15.10	20231010	13950	-41.00	20230208	7150	15.10	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
54	20231220	121128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	0	3	0.00	47927060	5805	70.72	8230	8480	8150	10680	5760	8220	8256.17	0.70	0	-402	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	789	13.96	0.99	12	0.06	589.00	8312.00	13950	20230208	-41.08	7150	20231010	14.97	13950	-41.08	20230208	7150	14.97	20231010	13950	-41.08	20230208	7150	14.97	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
55	20231220	111132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	30	2	0.36	39366820	4764	58.04	8230	8480	8150	10680	5760	8220	8263.40	0.70	0	-388	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	792	14.01	0.99	12	0.05	589.00	8312.00	13950	20230208	-40.86	7150	20231010	15.38	13950	-40.86	20230208	7150	15.38	20231010	13950	-40.86	20230208	7150	15.38	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
56	20231220	101133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8370	150	2	1.82	30120100	3641	44.36	8230	8480	8150	10680	5760	8220	8272.48	0.70	0	-593	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	804	14.21	1.01	12	0.04	589.00	8312.00	13950	20230208	-40.00	7150	20231010	17.06	13950	-40.00	20230208	7150	17.06	20231010	13950	-40.00	20230208	7150	17.06	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
57	20231220	091130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	180	2	2.19	22869310	2774	33.80	8230	8480	8150	10680	5760	8220	8244.16	0.70	0	-56	8520	8370	8270	8120	8020	8320	8070	10	2460	100	5580	10	1	9603800	807	14.26	1.01	12	0.03	589.00	8312.00	13950	20230208	-39.78	7150	20231010	17.48	13950	-39.78	20230208	7150	17.48	20231010	13950	-39.78	20230208	7150	17.48	20231010	1.90	N	348030	100	9 억		67532	N	N	0	N	00	N
58	20231219	161128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	-220	5	-2.61	67825490	8208	135.31	8390	8420	8170	10970	5910	8440	8263.34	0.71	0	-1072	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	789	13.96	0.99	12	0.09	589.00	8312.00	13950	20230208	-41.08	7150	20231010	14.97	13950	-41.08	20230208	7150	14.97	20231010	13950	-41.08	20230208	7150	14.97	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
59	20231219	151133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8280	-160	5	-1.90	64278200	7777	128.21	8390	8420	8170	10970	5910	8440	8265.17	0.71	0	-1080	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	795	14.06	1.00	12	0.08	589.00	8312.00	13950	20230208	-40.65	7150	20231010	15.80	13950	-40.65	20230208	7150	15.80	20231010	13950	-40.65	20230208	7150	15.80	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
60	20231219	141127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8330	-110	5	-1.30	44869050	5415	89.27	8390	8420	8210	10970	5910	8440	8286.07	0.71	0	-746	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	800	14.14	1.00	12	0.06	589.00	8312.00	13950	20230208	-40.29	7150	20231010	16.50	13950	-40.29	20230208	7150	16.50	20231010	13950	-40.29	20230208	7150	16.50	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
61	20231219	131135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8300	-140	5	-1.66	23584180	2837	46.77	8390	8420	8250	10970	5910	8440	8313.07	0.71	0	-747	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	797	14.09	1.00	12	0.03	589.00	8312.00	13950	20230208	-40.50	7150	20231010	16.08	13950	-40.50	20230208	7150	16.08	20231010	13950	-40.50	20230208	7150	16.08	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
62	20231219	121136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-130	5	-1.54	17375110	2089	34.44	8390	8420	8250	10970	5910	8440	8317.43	0.71	0	-649	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	798	14.11	1.00	12	0.02	589.00	8312.00	13950	20230208	-40.43	7150	20231010	16.22	13950	-40.43	20230208	7150	16.22	20231010	13950	-40.43	20230208	7150	16.22	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
63	20231219	111132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-130	5	-1.54	14695630	1766	29.11	8390	8420	8250	10970	5910	8440	8321.42	0.71	0	-594	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	798	14.11	1.00	12	0.02	589.00	8312.00	13950	20230208	-40.43	7150	20231010	16.22	13950	-40.43	20230208	7150	16.22	20231010	13950	-40.43	20230208	7150	16.22	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
64	20231219	101129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8290	-150	5	-1.78	13534010	1626	26.81	8390	8420	8250	10970	5910	8440	8323.50	0.71	0	-571	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	796	14.07	1.00	12	0.02	589.00	8312.00	13950	20230208	-40.57	7150	20231010	15.94	13950	-40.57	20230208	7150	15.94	20231010	13950	-40.57	20230208	7150	15.94	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
65	20231219	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8360	-80	5	-0.95	3123950	373	6.15	8390	8420	8360	10970	5910	8440	8375.20	0.71	0	-299	8493	8466	8413	8386	8333	8480	8400	10	2530	100	5730	10	1	9603800	803	14.19	1.01	12	0.00	589.00	8312.00	13950	20230208	-40.07	7150	20231010	16.92	13950	-40.07	20230208	7150	16.92	20231010	13950	-40.07	20230208	7150	16.92	20231010	1.90	N	348030	100	9 억		68605	N	N	0	N	00	N
66	20231218	161124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	0	3	0.00	50558590	6033	105.84	8380	8440	8360	10970	5910	8440	8380.33	0.71	0	12	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	811	14.33	1.02	12	0.06	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
67	20231218	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-50	5	-0.59	49343770	5889	103.32	8380	8440	8360	10970	5910	8440	8378.97	0.71	0	6	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	806	14.24	1.01	12	0.06	589.00	8312.00	13950	20230208	-39.86	7150	20231010	17.34	13950	-39.86	20230208	7150	17.34	20231010	13950	-39.86	20230208	7150	17.34	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
68	20231218	141131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8370	-70	5	-0.83	39585890	4724	82.88	8380	8440	8360	10970	5910	8440	8379.74	0.71	0	5	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	804	14.21	1.01	12	0.05	589.00	8312.00	13950	20230208	-40.00	7150	20231010	17.06	13950	-40.00	20230208	7150	17.06	20231010	13950	-40.00	20230208	7150	17.06	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
69	20231218	131121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	-40	5	-0.47	31909270	3809	66.82	8380	8440	8360	10970	5910	8440	8377.34	0.71	0	5	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	807	14.26	1.01	12	0.04	589.00	8312.00	13950	20230208	-39.78	7150	20231010	17.48	13950	-39.78	20230208	7150	17.48	20231010	13950	-39.78	20230208	7150	17.48	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
70	20231218	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8370	-70	5	-0.83	31522890	3763	66.02	8380	8440	8360	10970	5910	8440	8377.06	0.71	0	5	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	804	14.21	1.01	12	0.04	589.00	8312.00	13950	20230208	-40.00	7150	20231010	17.06	13950	-40.00	20230208	7150	17.06	20231010	13950	-40.00	20230208	7150	17.06	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
71	20231218	111120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8380	-60	5	-0.71	25612100	3057	53.63	8380	8440	8360	10970	5910	8440	8378.18	0.71	0	245	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	805	14.23	1.01	12	0.03	589.00	8312.00	13950	20230208	-39.93	7150	20231010	17.20	13950	-39.93	20230208	7150	17.20	20231010	13950	-39.93	20230208	7150	17.20	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
72	20231218	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	0	3	0.00	14799050	1767	31.00	8380	8440	8360	10970	5910	8440	8375.24	0.71	0	195	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	811	14.33	1.02	12	0.02	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
73	20231218	091116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-50	5	-0.59	1886170	225	3.95	8380	8390	8380	10970	5910	8440	8382.98	0.71	0	-2	8613	8526	8453	8366	8293	8570	8410	10	2530	100	5730	10	1	9603800	806	14.24	1.01	12	0.00	589.00	8312.00	13950	20230208	-39.86	7150	20231010	17.34	13950	-39.86	20230208	7150	17.34	20231010	13950	-39.86	20230208	7150	17.34	20231010	1.91	N	348030	100	9 억		68593	N	N	0	N	00	N
74	20231215	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	20	2	0.24	48074010	5693	108.33	8420	8540	8380	10940	5900	8420	8444.70	0.71	0	126	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	811	14.33	1.02	12	0.06	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
75	20231215	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8530	110	2	1.31	42843270	5074	96.56	8420	8540	8380	10940	5900	8420	8443.69	0.71	0	127	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	819	14.48	1.03	12	0.05	589.00	8312.00	13950	20230208	-38.85	7150	20231010	19.30	13950	-38.85	20230208	7150	19.30	20231010	13950	-38.85	20230208	7150	19.30	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
76	20231215	141122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8540	120	2	1.43	41413240	4906	93.36	8420	8540	8380	10940	5900	8420	8441.35	0.71	0	131	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	820	14.50	1.03	12	0.05	589.00	8312.00	13950	20230208	-38.78	7150	20231010	19.44	13950	-38.78	20230208	7150	19.44	20231010	13950	-38.78	20230208	7150	19.44	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
77	20231215	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	70	2	0.83	36145920	4287	81.58	8420	8500	8380	10940	5900	8420	8431.52	0.71	0	228	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	815	14.41	1.02	12	0.04	589.00	8312.00	13950	20230208	-39.14	7150	20231010	18.74	13950	-39.14	20230208	7150	18.74	20231010	13950	-39.14	20230208	7150	18.74	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
78	20231215	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	20	2	0.24	21915530	2601	49.50	8420	8500	8380	10940	5900	8420	8425.81	0.71	0	246	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	811	14.33	1.02	12	0.03	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
79	20231215	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	-10	5	-0.12	21197430	2516	47.88	8420	8500	8380	10940	5900	8420	8425.05	0.71	0	257	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	808	14.28	1.01	12	0.03	589.00	8312.00	13950	20230208	-39.71	7150	20231010	17.62	13950	-39.71	20230208	7150	17.62	20231010	13950	-39.71	20230208	7150	17.62	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
80	20231215	101116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	0	3	0.00	16130070	1914	36.42	8420	8500	8380	10940	5900	8420	8427.41	0.71	0	249	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	809	14.30	1.01	12	0.02	589.00	8312.00	13950	20230208	-39.64	7150	20231010	17.76	13950	-39.64	20230208	7150	17.76	20231010	13950	-39.64	20230208	7150	17.76	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
81	20231215	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	-20	5	-0.24	7367040	878	16.71	8420	8430	8380	10940	5900	8420	8390.71	0.71	0	103	8566	8492	8416	8342	8266	8455	8305	10	2520	100	5720	10	1	9603800	807	14.26	1.01	12	0.01	589.00	8312.00	13950	20230208	-39.78	7150	20231010	17.48	13950	-39.78	20230208	7150	17.48	20231010	13950	-39.78	20230208	7150	17.48	20231010	1.89	N	348030	100	9 억		68466	N	N	0	N	00	N
82	20231214	161111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	-10	5	-0.12	44101010	5233	52.88	8430	8490	8340	10950	5910	8430	8427.53	0.72	0	-463	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	809	14.30	1.01	12	0.05	589.00	8312.00	13950	20230208	-39.64	7150	20231010	17.76	13950	-39.64	20230208	7150	17.76	20231010	13950	-39.64	20230208	7150	17.76	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
83	20231214	151150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	0	3	0.00	40951440	4859	49.10	8430	8490	8340	10950	5910	8430	8427.96	0.72	0	-463	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	810	14.31	1.01	12	0.05	589.00	8312.00	13950	20230208	-39.57	7150	20231010	17.90	13950	-39.57	20230208	7150	17.90	20231010	13950	-39.57	20230208	7150	17.90	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
84	20231214	141118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	-10	5	-0.12	33444470	3970	40.12	8430	8480	8340	10950	5910	8430	8424.30	0.72	0	-243	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	809	14.30	1.01	12	0.04	589.00	8312.00	13950	20230208	-39.64	7150	20231010	17.76	13950	-39.64	20230208	7150	17.76	20231010	13950	-39.64	20230208	7150	17.76	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
85	20231214	131147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	10	2	0.12	27098920	3217	32.51	8430	8480	8340	10950	5910	8430	8423.66	0.72	0	-237	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	811	14.33	1.02	12	0.03	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
86	20231214	121208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	-10	5	-0.12	24458000	2904	29.35	8430	8480	8340	10950	5910	8430	8422.18	0.72	0	-236	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	809	14.30	1.01	12	0.03	589.00	8312.00	13950	20230208	-39.64	7150	20231010	17.76	13950	-39.64	20230208	7150	17.76	20231010	13950	-39.64	20230208	7150	17.76	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
87	20231214	111142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	0	3	0.00	17190920	2041	20.62	8430	8480	8340	10950	5910	8430	8422.79	0.72	0	100	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	810	14.31	1.01	12	0.02	589.00	8312.00	13950	20230208	-39.57	7150	20231010	17.90	13950	-39.57	20230208	7150	17.90	20231010	13950	-39.57	20230208	7150	17.90	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
88	20231214	101102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	-10	5	-0.12	9958320	1183	11.95	8430	8480	8340	10950	5910	8430	8417.85	0.72	0	100	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	809	14.30	1.01	12	0.01	589.00	8312.00	13950	20230208	-39.64	7150	20231010	17.76	13950	-39.64	20230208	7150	17.76	20231010	13950	-39.64	20230208	7150	17.76	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
89	20231214	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8470	40	2	0.47	6001110	715	7.23	8430	8470	8340	10950	5910	8430	8393.16	0.72	0	26	8696	8562	8466	8332	8236	8515	8285	10	2520	100	5730	10	1	9603800	813	14.38	1.02	12	0.01	589.00	8312.00	13950	20230208	-39.28	7150	20231010	18.46	13950	-39.28	20230208	7150	18.46	20231010	13950	-39.28	20230208	7150	18.46	20231010	1.86	N	348030	100	9 억		68929	N	N	0	N	00	N
90	20231213	161108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	-190	5	-2.20	83342510	9896	95.03	8520	8600	8370	11200	6040	8620	8421.82	0.74	0	-2549	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	810	14.31	1.01	12	0.10	589.00	8312.00	13950	20230208	-39.57	7150	20231010	17.90	13950	-39.57	20230208	7150	17.90	20231010	13950	-39.57	20230208	7150	17.90	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
91	20231213	151131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-230	5	-2.67	81399180	9665	92.81	8520	8600	8370	11200	6040	8620	8422.06	0.74	0	-2512	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	806	14.24	1.01	12	0.10	589.00	8312.00	13950	20230208	-39.86	7150	20231010	17.34	13950	-39.86	20230208	7150	17.34	20231010	13950	-39.86	20230208	7150	17.34	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
92	20231213	141130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	-180	5	-2.09	69657450	8267	79.38	8520	8600	8370	11200	6040	8620	8425.96	0.74	0	-1675	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	811	14.33	1.02	12	0.09	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
93	20231213	131135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	-180	5	-2.09	62818870	7453	71.57	8520	8600	8370	11200	6040	8620	8428.67	0.74	0	-1427	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	811	14.33	1.02	12	0.08	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
94	20231213	121129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	-210	5	-2.44	60395420	7165	68.80	8520	8600	8370	11200	6040	8620	8429.23	0.74	0	-1371	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	808	14.28	1.01	12	0.07	589.00	8312.00	13950	20230208	-39.71	7150	20231010	17.62	13950	-39.71	20230208	7150	17.62	20231010	13950	-39.71	20230208	7150	17.62	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
95	20231213	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	-190	5	-2.20	57594270	6832	65.60	8520	8600	8370	11200	6040	8620	8430.07	0.74	0	-1169	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	810	14.31	1.01	12	0.07	589.00	8312.00	13950	20230208	-39.57	7150	20231010	17.90	13950	-39.57	20230208	7150	17.90	20231010	13950	-39.57	20230208	7150	17.90	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
96	20231213	101141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	-180	5	-2.09	28723270	3393	32.58	8520	8600	8370	11200	6040	8620	8465.45	0.74	0	-1177	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	811	14.33	1.02	12	0.04	589.00	8312.00	13950	20230208	-39.50	7150	20231010	18.04	13950	-39.50	20230208	7150	18.04	20231010	13950	-39.50	20230208	7150	18.04	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
97	20231213	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	-100	5	-1.16	7047200	823	7.90	8520	8580	8520	11200	6040	8620	8562.82	0.74	0	-692	8860	8740	8520	8400	8180	8800	8460	10	2580	100	5860	10	1	9603800	818	14.47	1.03	12	0.01	589.00	8312.00	13950	20230208	-38.92	7150	20231010	19.16	13950	-38.92	20230208	7150	19.16	20231010	13950	-38.92	20230208	7150	19.16	20231010	1.87	N	348030	100	9 억		71478	N	N	0	N	00	N
98	20231212	161047	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8620	-20	5	-0.23	85466200	10082	29.97	8590	8640	8300	11230	6050	8640	8474.90	0.76	0	-1102	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	828	14.63	1.04	12	0.10	589.00	8312.00	13950	20230208	-38.21	7150	20231010	20.56	13950	-38.21	20230208	7150	20.56	20231010	13950	-38.21	20230208	7150	20.56	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
99	20231212	151053	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8530	-110	5	-1.27	79561880	9393	27.92	8590	8640	8300	11230	6050	8640	8470.30	0.76	0	-1102	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	819	14.48	1.03	12	0.10	589.00	8312.00	13950	20230208	-38.85	7150	20231010	19.30	13950	-38.85	20230208	7150	19.30	20231010	13950	-38.85	20230208	7150	19.30	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
100	20231212	140953	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8510	-130	5	-1.50	71619370	8459	25.14	8590	8640	8300	11230	6050	8640	8466.61	0.76	0	-648	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	817	14.45	1.02	12	0.09	589.00	8312.00	13950	20230208	-39.00	7150	20231010	19.02	13950	-39.00	20230208	7150	19.02	20231010	13950	-39.00	20230208	7150	19.02	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
101	20231212	130957	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8500	-140	5	-1.62	33048400	3871	11.51	8590	8640	8500	11230	6050	8640	8537.38	0.76	0	-635	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	816	14.43	1.02	12	0.04	589.00	8312.00	13950	20230208	-39.07	7150	20231010	18.88	13950	-39.07	20230208	7150	18.88	20231010	13950	-39.07	20230208	7150	18.88	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
102	20231212	120948	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8500	-140	5	-1.62	29036810	3400	10.11	8590	8640	8500	11230	6050	8640	8540.18	0.76	0	-543	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	816	14.43	1.02	12	0.04	589.00	8312.00	13950	20230208	-39.07	7150	20231010	18.88	13950	-39.07	20230208	7150	18.88	20231010	13950	-39.07	20230208	7150	18.88	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
103	20231212	111004	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8520	-120	5	-1.39	25598390	2996	8.91	8590	8640	8500	11230	6050	8640	8544.12	0.76	0	-473	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	818	14.47	1.03	12	0.03	589.00	8312.00	13950	20230208	-38.92	7150	20231010	19.16	13950	-38.92	20230208	7150	19.16	20231010	13950	-38.92	20230208	7150	19.16	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
104	20231212	101044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8510	-130	5	-1.50	17665930	2063	6.13	8590	8640	8510	11230	6050	8640	8563.15	0.76	0	-139	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	817	14.45	1.02	12	0.02	589.00	8312.00	13950	20230208	-39.00	7150	20231010	19.02	13950	-39.00	20230208	7150	19.02	20231010	13950	-39.00	20230208	7150	19.02	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
105	20231212	091045	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8570	-70	5	-0.81	2713260	316	0.94	8590	8640	8560	11230	6050	8640	8585.92	0.76	0	38	9086	8862	8676	8452	8266	8975	8565	10	2590	100	5870	10	1	9603800	823	14.55	1.03	12	0.00	589.00	8312.00	13950	20230208	-38.57	7150	20231010	19.86	13950	-38.57	20230208	7150	19.86	20231010	13950	-38.57	20230208	7150	19.86	20231010	1.86	N	348030	100	9 억		72554	N	N	0	N	00	N
106	20231211	161048	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8640	150	2	1.77	293860340	33543	144.60	8490	8900	8490	11030	5950	8490	8760.71	0.77	-2356	-3491	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	830	14.67	1.04	12	0.35	589.00	8312.00	13950	20230208	-38.06	7150	20231010	20.84	13950	-38.06	20230208	7150	20.84	20231010	13950	-38.06	20230208	7150	20.84	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
107	20231211	151043	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8690	200	2	2.36	263422540	30032	129.47	8490	8900	8490	11030	5950	8490	8771.40	0.77	-2356	-3474	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	835	14.75	1.05	12	0.31	589.00	8312.00	13950	20230208	-37.71	7150	20231010	21.54	13950	-37.71	20230208	7150	21.54	20231010	13950	-37.71	20230208	7150	21.54	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
108	20231211	141044	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8750	260	2	3.06	253299760	28869	124.45	8490	8900	8490	11030	5950	8490	8774.11	0.77	-2356	-3361	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	840	14.86	1.05	12	0.30	589.00	8312.00	13950	20230208	-37.28	7150	20231010	22.38	13950	-37.28	20230208	7150	22.38	20231010	13950	-37.28	20230208	7150	22.38	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
109	20231211	131041	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8750	260	2	3.06	243064510	27698	119.40	8490	8900	8490	11030	5950	8490	8775.53	0.77	-2356	-3062	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	840	14.86	1.05	12	0.29	589.00	8312.00	13950	20230208	-37.28	7150	20231010	22.38	13950	-37.28	20230208	7150	22.38	20231010	13950	-37.28	20230208	7150	22.38	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
110	20231211	121043	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8800	310	2	3.65	217608380	24794	106.88	8490	8900	8490	11030	5950	8490	8776.65	0.77	-2356	-2168	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	845	14.94	1.06	12	0.26	589.00	8312.00	13950	20230208	-36.92	7150	20231010	23.08	13950	-36.92	20230208	7150	23.08	20231010	13950	-36.92	20230208	7150	23.08	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
111	20231211	111038	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8820	330	2	3.89	169247570	19295	83.18	8490	8900	8490	11030	5950	8490	8771.58	0.77	-2356	1966	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	847	14.97	1.06	12	0.20	589.00	8312.00	13950	20230208	-36.77	7150	20231010	23.36	13950	-36.77	20230208	7150	23.36	20231010	13950	-36.77	20230208	7150	23.36	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
112	20231211	101037	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8810	320	2	3.77	151942950	17330	74.71	8490	8900	8490	11030	5950	8490	8767.63	0.77	-2356	1770	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	846	14.96	1.06	12	0.18	589.00	8312.00	13950	20230208	-36.85	7150	20231010	23.22	13950	-36.85	20230208	7150	23.22	20231010	13950	-36.85	20230208	7150	23.22	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
113	20231211	091038	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	8830	340	2	4.00	66802440	7678	33.10	8490	8900	8490	11030	5950	8490	8700.50	0.77	-2356	334	8816	8652	8336	8172	7856	8735	8255	10	2540	100	5770	10	1	9603800	848	14.99	1.06	12	0.08	589.00	8312.00	13950	20230208	-36.70	7150	20231010	23.50	13950	-36.70	20230208	7150	23.50	20231010	13950	-36.70	20230208	7150	23.50	20231010	1.87	N	348030	100	9 억		73688	N	N	0	N	00	N
114	20231208	161029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	420	2	5.20	193759930	23192	342.98	8080	8500	8020	10490	5650	8070	8354.59	0.77	0	2283	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	815	14.41	1.02	12	0.24	589.00	8312.00	13950	20230208	-39.14	7150	20231010	18.74	13950	-39.14	20230208	7150	18.74	20231010	13950	-39.14	20230208	7150	18.74	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
115	20231208	151032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	420	2	5.20	187656650	22473	332.34	8080	8500	8020	10490	5650	8070	8350.32	0.77	0	2166	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	815	14.41	1.02	12	0.23	589.00	8312.00	13950	20230208	-39.14	7150	20231010	18.74	13950	-39.14	20230208	7150	18.74	20231010	13950	-39.14	20230208	7150	18.74	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
116	20231208	141031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	350	2	4.34	129833080	15640	231.29	8080	8420	8020	10490	5650	8070	8301.35	0.77	0	2073	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	809	14.30	1.01	12	0.16	589.00	8312.00	13950	20230208	-39.64	7150	20231010	17.76	13950	-39.64	20230208	7150	17.76	20231010	13950	-39.64	20230208	7150	17.76	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
117	20231208	131029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	130	2	1.61	100639560	12145	179.61	8080	8400	8020	10490	5650	8070	8286.50	0.77	0	2091	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	788	13.92	0.99	12	0.13	589.00	8312.00	13950	20230208	-41.22	7150	20231010	14.69	13950	-41.22	20230208	7150	14.69	20231010	13950	-41.22	20230208	7150	14.69	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
118	20231208	121025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8300	230	2	2.85	92624030	11171	165.20	8080	8400	8020	10490	5650	8070	8291.47	0.77	0	2040	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	797	14.09	1.00	12	0.12	589.00	8312.00	13950	20230208	-40.50	7150	20231010	16.08	13950	-40.50	20230208	7150	16.08	20231010	13950	-40.50	20230208	7150	16.08	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
119	20231208	111021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	170	2	2.11	88946710	10726	158.62	8080	8400	8020	10490	5650	8070	8292.63	0.77	0	2023	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	791	13.99	0.99	12	0.11	589.00	8312.00	13950	20230208	-40.93	7150	20231010	15.24	13950	-40.93	20230208	7150	15.24	20231010	13950	-40.93	20230208	7150	15.24	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
120	20231208	101030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	170	2	2.11	73556680	8861	131.04	8080	8400	8020	10490	5650	8070	8301.17	0.77	0	1977	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	791	13.99	0.99	12	0.09	589.00	8312.00	13950	20230208	-40.93	7150	20231010	15.24	13950	-40.93	20230208	7150	15.24	20231010	13950	-40.93	20230208	7150	15.24	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
121	20231208	091020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	130	2	1.61	4570810	564	8.34	8080	8200	8020	10490	5650	8070	8104.27	0.77	0	85	8223	8146	8073	7996	7923	8145	7995	10	2420	100	5480	10	1	9603800	788	13.92	0.99	12	0.01	589.00	8312.00	13950	20230208	-41.22	7150	20231010	14.69	13950	-41.22	20230208	7150	14.69	20231010	13950	-41.22	20230208	7150	14.69	20231010	1.88	N	348030	100	9 억		73688	N	N	0	N	00	N
122	20231207	161024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	-60	5	-0.74	54556900	6757	106.13	8070	8150	8000	10560	5700	8130	8074.13	0.77	0	126	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	775	13.70	0.97	12	0.07	589.00	8312.00	13950	20230208	-42.15	7150	20231010	12.87	13950	-42.15	20230208	7150	12.87	20231010	13950	-42.15	20230208	7150	12.87	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
123	20231207	151025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	-30	5	-0.37	48561730	6012	94.42	8070	8150	8000	10560	5700	8130	8077.47	0.77	0	121	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	778	13.75	0.97	12	0.06	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
124	20231207	141021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	10	2	0.12	38958380	4828	75.83	8070	8140	8000	10560	5700	8130	8069.26	0.77	0	120	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	782	13.82	0.98	12	0.05	589.00	8312.00	13950	20230208	-41.65	7150	20231010	13.85	13950	-41.65	20230208	7150	13.85	20231010	13950	-41.65	20230208	7150	13.85	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
125	20231207	131020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-10	5	-0.12	37241920	4617	72.51	8070	8130	8000	10560	5700	8130	8066.26	0.77	0	154	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	780	13.79	0.98	12	0.05	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
126	20231207	121021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	-10	5	-0.12	36819680	4565	71.70	8070	8130	8000	10560	5700	8130	8065.65	0.77	0	155	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	780	13.79	0.98	12	0.05	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
127	20231207	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8100	-30	5	-0.37	24545470	3052	47.93	8070	8130	8000	10560	5700	8130	8042.42	0.77	0	137	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	778	13.75	0.97	12	0.03	589.00	8312.00	13950	20230208	-41.94	7150	20231010	13.29	13950	-41.94	20230208	7150	13.29	20231010	13950	-41.94	20230208	7150	13.29	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
128	20231207	101015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-110	5	-1.35	14419240	1794	28.18	8070	8130	8000	10560	5700	8130	8037.48	0.77	0	115	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	770	13.62	0.96	12	0.02	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
129	20231207	091021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	-60	5	-0.74	48420	6	0.09	8070	8070	8070	10560	5700	8130	8070.00	0.77	0	0	8216	8172	8086	8042	7956	8195	8065	10	2430	100	5520	10	1	9603800	775	13.70	0.97	12	0.00	589.00	8312.00	13950	20230208	-42.15	7150	20231010	12.87	13950	-42.15	20230208	7150	12.87	20231010	13950	-42.15	20230208	7150	12.87	20231010	1.89	N	348030	100	9 억		73557	N	N	0	N	00	N
130	20231206	161010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	120	2	1.50	51259860	6367	45.71	8010	8130	8000	10410	5610	8010	8050.11	0.76	0	979	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	781	13.80	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.72	7150	20231010	13.71	13950	-41.72	20230208	7150	13.71	20231010	13950	-41.72	20230208	7150	13.71	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
131	20231206	151026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	110	2	1.37	47106910	5855	42.03	8010	8130	8000	10410	5610	8010	8045.59	0.76	0	876	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	780	13.79	0.98	12	0.06	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
132	20231206	141022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	50	2	0.62	43799550	5446	39.10	8010	8130	8000	10410	5610	8010	8042.52	0.76	0	575	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	774	13.68	0.97	12	0.06	589.00	8312.00	13950	20230208	-42.22	7150	20231010	12.73	13950	-42.22	20230208	7150	12.73	20231010	13950	-42.22	20230208	7150	12.73	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
133	20231206	131010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8120	110	2	1.37	39706350	4939	35.46	8010	8130	8000	10410	5610	8010	8039.35	0.76	0	484	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	780	13.79	0.98	12	0.05	589.00	8312.00	13950	20230208	-41.79	7150	20231010	13.57	13950	-41.79	20230208	7150	13.57	20231010	13950	-41.79	20230208	7150	13.57	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
134	20231206	121004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	60	2	0.75	25071280	3120	22.40	8010	8130	8000	10410	5610	8010	8035.67	0.76	0	480	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	775	13.70	0.97	12	0.03	589.00	8312.00	13950	20230208	-42.15	7150	20231010	12.87	13950	-42.15	20230208	7150	12.87	20231010	13950	-42.15	20230208	7150	12.87	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
135	20231206	111025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8070	60	2	0.75	22299070	2777	19.94	8010	8130	8000	10410	5610	8010	8029.91	0.76	0	295	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	775	13.70	0.97	12	0.03	589.00	8312.00	13950	20230208	-42.15	7150	20231010	12.87	13950	-42.15	20230208	7150	12.87	20231010	13950	-42.15	20230208	7150	12.87	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
136	20231206	101014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8060	50	2	0.62	19824630	2470	17.73	8010	8130	8000	10410	5610	8010	8026.17	0.76	0	139	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	774	13.68	0.97	12	0.03	589.00	8312.00	13950	20230208	-42.22	7150	20231010	12.73	13950	-42.22	20230208	7150	12.73	20231010	13950	-42.22	20230208	7150	12.73	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
137	20231206	091015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	10	2	0.12	2244330	280	2.01	8010	8030	8010	10410	5610	8010	8015.46	0.76	0	70	8543	8276	8143	7876	7743	8210	7810	10	2400	100	5440	10	1	9603800	770	13.62	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.89	N	348030	100	9 억		72583	N	N	0	N	00	N
138	20231205	161017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-290	5	-3.49	109231090	13428	114.61	8400	8410	8010	10790	5810	8300	8135.42	0.77	0	-1308	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	769	13.60	0.96	12	0.14	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
139	20231205	151014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	-270	5	-3.25	86509560	10595	90.43	8400	8410	8010	10790	5810	8300	8165.13	0.77	0	-1512	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	771	13.63	0.97	12	0.11	589.00	8312.00	13950	20230208	-42.44	7150	20231010	12.31	13950	-42.44	20230208	7150	12.31	20231010	13950	-42.44	20230208	7150	12.31	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
140	20231205	141012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8140	-160	5	-1.93	56094660	6834	58.33	8400	8410	8140	10790	5810	8300	8208.17	0.77	0	-1045	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	782	13.82	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.65	7150	20231010	13.85	13950	-41.65	20230208	7150	13.85	20231010	13950	-41.65	20230208	7150	13.85	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
141	20231205	131009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-100	5	-1.20	51799310	6307	53.83	8400	8410	8150	10790	5810	8300	8212.99	0.77	0	-749	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	788	13.92	0.99	12	0.07	589.00	8312.00	13950	20230208	-41.22	7150	20231010	14.69	13950	-41.22	20230208	7150	14.69	20231010	13950	-41.22	20230208	7150	14.69	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
142	20231205	121007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	-100	5	-1.20	26962940	3269	27.90	8400	8410	8150	10790	5810	8300	8248.07	0.77	0	-317	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	788	13.92	0.99	12	0.03	589.00	8312.00	13950	20230208	-41.22	7150	20231010	14.69	13950	-41.22	20230208	7150	14.69	20231010	13950	-41.22	20230208	7150	14.69	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
143	20231205	111007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8280	-20	5	-0.24	21589420	2620	22.36	8400	8410	8150	10790	5810	8300	8240.24	0.77	0	-117	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	795	14.06	1.00	12	0.03	589.00	8312.00	13950	20230208	-40.65	7150	20231010	15.80	13950	-40.65	20230208	7150	15.80	20231010	13950	-40.65	20230208	7150	15.80	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
144	20231205	101010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8210	-90	5	-1.08	9920730	1196	10.21	8400	8410	8190	10790	5810	8300	8294.92	0.77	0	-153	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	788	13.94	0.99	12	0.01	589.00	8312.00	13950	20230208	-41.15	7150	20231010	14.83	13950	-41.15	20230208	7150	14.83	20231010	13950	-41.15	20230208	7150	14.83	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
145	20231205	091006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8260	-40	5	-0.48	5413740	648	5.53	8400	8410	8260	10790	5810	8300	8354.54	0.77	0	-147	8493	8396	8233	8136	7973	8445	8185	10	2490	100	5640	10	1	9603800	793	14.02	0.99	12	0.01	589.00	8312.00	13950	20230208	-40.79	7150	20231010	15.52	13950	-40.79	20230208	7150	15.52	20231010	13950	-40.79	20230208	7150	15.52	20231010	1.91	N	348030	100	9 억		73787	N	N	0	N	00	N
146	20231204	161003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8300	150	2	1.84	96446450	11693	157.82	8070	8330	8070	10590	5710	8150	8248.22	0.76	0	794	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	797	14.09	1.00	12	0.12	589.00	8312.00	13950	20230208	-40.50	7150	20231010	16.08	13950	-40.50	20230208	7150	16.08	20231010	13950	-40.50	20230208	7150	16.08	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
147	20231204	151006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	100	2	1.23	90323010	10955	147.86	8070	8330	8070	10590	5710	8150	8244.91	0.76	0	759	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	792	14.01	0.99	12	0.11	589.00	8312.00	13950	20230208	-40.86	7150	20231010	15.38	13950	-40.86	20230208	7150	15.38	20231010	13950	-40.86	20230208	7150	15.38	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
148	20231204	140957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	120	2	1.47	84204330	10213	137.85	8070	8330	8070	10590	5710	8150	8244.82	0.76	0	667	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	794	14.04	0.99	12	0.11	589.00	8312.00	13950	20230208	-40.72	7150	20231010	15.66	13950	-40.72	20230208	7150	15.66	20231010	13950	-40.72	20230208	7150	15.66	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
149	20231204	130958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	120	2	1.47	66195610	8037	108.48	8070	8330	8070	10590	5710	8150	8236.36	0.76	0	373	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	794	14.04	0.99	12	0.08	589.00	8312.00	13950	20230208	-40.72	7150	20231010	15.66	13950	-40.72	20230208	7150	15.66	20231010	13950	-40.72	20230208	7150	15.66	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
150	20231204	120959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	100	2	1.23	63915940	7761	104.75	8070	8330	8070	10590	5710	8150	8235.53	0.76	0	340	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	792	14.01	0.99	12	0.08	589.00	8312.00	13950	20230208	-40.86	7150	20231010	15.38	13950	-40.86	20230208	7150	15.38	20231010	13950	-40.86	20230208	7150	15.38	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
151	20231204	111002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	90	2	1.10	54085650	6569	88.66	8070	8330	8070	10590	5710	8150	8233.47	0.76	0	127	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	791	13.99	0.99	12	0.07	589.00	8312.00	13950	20230208	-40.93	7150	20231010	15.24	13950	-40.93	20230208	7150	15.24	20231010	13950	-40.93	20230208	7150	15.24	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
152	20231204	100958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	90	2	1.10	41799670	5077	68.52	8070	8330	8070	10590	5710	8150	8233.14	0.76	0	61	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	791	13.99	0.99	12	0.05	589.00	8312.00	13950	20230208	-40.93	7150	20231010	15.24	13950	-40.93	20230208	7150	15.24	20231010	13950	-40.93	20230208	7150	15.24	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
153	20231204	090958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	10	2	0.12	8414270	1034	13.96	8070	8170	8070	10590	5710	8150	8137.59	0.76	0	-162	8316	8232	8066	7982	7816	8275	8025	10	2440	100	5540	10	1	9603800	784	13.85	0.98	12	0.01	589.00	8312.00	13950	20230208	-41.51	7150	20231010	14.13	13950	-41.51	20230208	7150	14.13	20231010	13950	-41.51	20230208	7150	14.13	20231010	1.94	N	348030	100	9 억		72893	N	N	0	N	00	N
154	20231201	161000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	130	2	1.62	57578440	7136	97.94	7900	8150	7900	10420	5620	8020	8068.64	0.75	0	652	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	783	13.84	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.58	7150	20231010	13.99	13950	-41.58	20230208	7150	13.99	20231010	13950	-41.58	20230208	7150	13.99	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
155	20231201	150957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	110	2	1.37	50761070	6298	86.44	7900	8150	7900	10420	5620	8020	8059.87	0.75	0	653	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	781	13.80	0.98	12	0.07	589.00	8312.00	13950	20230208	-41.72	7150	20231010	13.71	13950	-41.72	20230208	7150	13.71	20231010	13950	-41.72	20230208	7150	13.71	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
156	20231201	140956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	70	2	0.87	13338270	1659	22.77	7900	8100	7900	10420	5620	8020	8039.95	0.75	0	-54	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	777	13.74	0.97	12	0.02	589.00	8312.00	13950	20230208	-42.01	7150	20231010	13.15	13950	-42.01	20230208	7150	13.15	20231010	13950	-42.01	20230208	7150	13.15	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
157	20231201	130959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	30	2	0.37	7180270	896	12.30	7900	8090	7900	10420	5620	8020	8013.69	0.75	0	-55	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	773	13.67	0.97	12	0.01	589.00	8312.00	13950	20230208	-42.29	7150	20231010	12.59	13950	-42.29	20230208	7150	12.59	20231010	13950	-42.29	20230208	7150	12.59	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
158	20231201	121004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	-10	5	-0.12	4979480	622	8.54	7900	8090	7900	10420	5620	8020	8005.59	0.75	0	-26	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	769	13.60	0.96	12	0.01	589.00	8312.00	13950	20230208	-42.58	7150	20231010	12.03	13950	-42.58	20230208	7150	12.03	20231010	13950	-42.58	20230208	7150	12.03	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
159	20231201	110959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8080	60	2	0.75	3725180	466	6.40	7900	8090	7900	10420	5620	8020	7993.95	0.75	0	-25	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	776	13.72	0.97	12	0.00	589.00	8312.00	13950	20230208	-42.08	7150	20231010	13.01	13950	-42.08	20230208	7150	13.01	20231010	13950	-42.08	20230208	7150	13.01	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
160	20231201	101006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	0	3	0.00	1929500	242	3.32	7900	8030	7900	10420	5620	8020	7973.14	0.75	0	-39	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	770	13.62	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N
161	20231201	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	0	3	0.00	616530	78	1.07	7900	8030	7900	10420	5620	8020	7904.23	0.75	0	-11	8193	8106	8043	7956	7893	8075	7925	10	2400	100	5450	10	1	9603800	770	13.62	0.96	12	0.00	589.00	8312.00	13950	20230208	-42.51	7150	20231010	12.17	13950	-42.51	20230208	7150	12.17	20231010	13950	-42.51	20230208	7150	12.17	20231010	1.93	N	348030	100	9 억		72241	N	N	0	N	00	N