KissMeData/432430/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	161414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
3	20231229	151402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
4	20231229	141359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
5	20231229	131401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
6	20231229	121404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
7	20231229	111300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
8	20231229	101314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
9	20231229	091312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1719449570	202562	118.02	8450	8720	8270	10990	5930	8460	8490.68	1.01	-9924	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		161218	N	N	0	N	00	N
10	20231228	161259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1706725840	201027	117.13	8450	8720	8270	10990	5930	8460	8490.68	1.07	0	-11006	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.26	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
11	20231228	151309	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-150	5	-1.77	1642259100	193271	112.61	8450	8720	8270	10990	5930	8460	8497.18	1.07	0	-9939	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1331	-180.65	9.50	12	1.21	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
12	20231228	141304	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8380	-80	5	-0.95	1352537430	158536	92.37	8450	8720	8380	10990	5930	8460	8531.42	1.07	0	-8996	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1342	-182.17	9.58	12	0.99	-46.00	875.00	22000	20230720	-61.91	6340	20231020	32.18	22000	-61.91	20230720	6340	32.18	20231020	22000	-61.91	20230720	6340	32.18	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
13	20231228	131314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	-20	5	-0.24	1203115350	140779	82.02	8450	8720	8380	10990	5930	8460	8546.13	1.07	0	-3090	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1352	-183.48	9.65	12	0.88	-46.00	875.00	22000	20230720	-61.64	6340	20231020	33.12	22000	-61.64	20230720	6340	33.12	20231020	22000	-61.64	20230720	6340	33.12	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
14	20231228	121302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8530	70	2	0.83	1032210720	120577	70.25	8450	8720	8380	10990	5930	8460	8560.59	1.07	0	-1563	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1366	-185.43	9.75	12	0.75	-46.00	875.00	22000	20230720	-61.23	6340	20231020	34.54	22000	-61.23	20230720	6340	34.54	20231020	22000	-61.23	20230720	6340	34.54	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
15	20231228	111307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	30	2	0.35	928371270	108354	63.13	8450	8720	8380	10990	5930	8460	8567.95	1.07	0	-381	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1360	-184.57	9.70	12	0.68	-46.00	875.00	22000	20230720	-61.41	6340	20231020	33.91	22000	-61.41	20230720	6340	33.91	20231020	22000	-61.41	20230720	6340	33.91	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
16	20231228	101301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8540	80	2	0.95	468908610	54805	31.93	8450	8720	8380	10990	5930	8460	8555.95	1.07	0	-4365	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1368	-185.65	9.76	12	0.34	-46.00	875.00	22000	20230720	-61.18	6340	20231020	34.70	22000	-61.18	20230720	6340	34.70	20231020	22000	-61.18	20230720	6340	34.70	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
17	20231228	091319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8540	80	2	0.95	150165310	17589	10.25	8450	8720	8380	10990	5930	8460	8537.46	1.07	0	-3138	8740	8600	8430	8290	8120	8670	8360	80	2530	500	5920	10	1	16014820	1368	-185.65	9.76	12	0.11	-46.00	875.00	22000	20230720	-61.18	6340	20231020	34.70	22000	-61.18	20230720	6340	34.70	20231020	22000	-61.18	20230720	6340	34.70	20231020	1.13	N	432430	500	80 억		171142	N	N	0	N	00	N
18	20231227	161245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8460	140	2	1.68	1434187550	170916	66.95	8390	8570	8260	10810	5830	8320	8390.97	1.01	0	8295	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1355	-183.91	9.67	12	1.07	-46.00	875.00	22000	20230720	-61.55	6340	20231020	33.44	22000	-61.55	20230720	6340	33.44	20231020	22000	-61.55	20230720	6340	33.44	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
19	20231227	151305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8450	130	2	1.56	1387782690	165425	64.80	8390	8570	8260	10810	5830	8320	8389.20	1.01	0	7720	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1353	-183.70	9.66	12	1.03	-46.00	875.00	22000	20230720	-61.59	6340	20231020	33.28	22000	-61.59	20230720	6340	33.28	20231020	22000	-61.59	20230720	6340	33.28	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
20	20231227	141257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	70	2	0.84	1097487830	131034	51.33	8390	8570	8260	10810	5830	8320	8375.60	1.01	0	-3930	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1344	-182.39	9.59	12	0.82	-46.00	875.00	22000	20230720	-61.86	6340	20231020	32.33	22000	-61.86	20230720	6340	32.33	20231020	22000	-61.86	20230720	6340	32.33	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
21	20231227	131249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	70	2	0.84	1006921330	120247	47.10	8390	8570	8260	10810	5830	8320	8373.78	1.01	0	-5770	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1344	-182.39	9.59	12	0.75	-46.00	875.00	22000	20230720	-61.86	6340	20231020	32.33	22000	-61.86	20230720	6340	32.33	20231020	22000	-61.86	20230720	6340	32.33	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
22	20231227	121249	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8300	-20	5	-0.24	781822020	93258	36.53	8390	8570	8280	10810	5830	8320	8383.43	1.01	0	-12329	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1329	-180.43	9.49	12	0.58	-46.00	875.00	22000	20230720	-62.27	6340	20231020	30.91	22000	-62.27	20230720	6340	30.91	20231020	22000	-62.27	20230720	6340	30.91	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
23	20231227	111301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8320	0	3	0.00	661930280	78810	30.87	8390	8570	8290	10810	5830	8320	8399.06	1.01	0	-12136	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1332	-180.87	9.51	12	0.49	-46.00	875.00	22000	20230720	-62.18	6340	20231020	31.23	22000	-62.18	20230720	6340	31.23	20231020	22000	-62.18	20230720	6340	31.23	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
24	20231227	101259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8320	0	3	0.00	506858850	60143	23.56	8390	8570	8300	10810	5830	8320	8427.56	1.01	0	-14460	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1332	-180.87	9.51	12	0.38	-46.00	875.00	22000	20230720	-62.18	6340	20231020	31.23	22000	-62.18	20230720	6340	31.23	20231020	22000	-62.18	20230720	6340	31.23	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
25	20231227	091302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8460	140	2	1.68	107178490	12727	4.99	8390	8500	8350	10810	5830	8320	8421.35	1.01	0	991	9113	8716	8403	8006	7693	8560	7850	80	2490	500	5820	10	1	16014820	1355	-183.91	9.67	12	0.08	-46.00	875.00	22000	20230720	-61.55	6340	20231020	33.44	22000	-61.55	20230720	6340	33.44	20231020	22000	-61.55	20230720	6340	33.44	20231020	1.17	N	432430	500	80 억		162263	N	N	0	N	00	N
26	20231226	161300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8320	-100	5	-1.19	2125837390	254175	72.81	8350	8800	8090	10940	5900	8420	8363.72	0.93	0	12550	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1332	-180.87	9.51	12	1.59	-46.00	875.00	22000	20230720	-62.18	6340	20231020	31.23	22000	-62.18	20230720	6340	31.23	20231020	22000	-62.18	20230720	6340	31.23	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
27	20231226	151259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8330	-90	5	-1.07	2086478960	249452	71.45	8350	8800	8090	10940	5900	8420	8364.25	0.93	0	13155	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1334	-181.09	9.52	12	1.56	-46.00	875.00	22000	20230720	-62.14	6340	20231020	31.39	22000	-62.14	20230720	6340	31.39	20231020	22000	-62.14	20230720	6340	31.39	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
28	20231226	141303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	-20	5	-0.24	1925746900	230276	65.96	8350	8800	8090	10940	5900	8420	8362.78	0.93	0	14423	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1345	-182.61	9.60	12	1.44	-46.00	875.00	22000	20230720	-61.82	6340	20231020	32.49	22000	-61.82	20230720	6340	32.49	20231020	22000	-61.82	20230720	6340	32.49	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
29	20231226	131300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8450	30	2	0.36	1822567940	218002	62.45	8350	8800	8090	10940	5900	8420	8360.33	0.93	0	18331	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1353	-183.70	9.66	12	1.36	-46.00	875.00	22000	20230720	-61.59	6340	20231020	33.28	22000	-61.59	20230720	6340	33.28	20231020	22000	-61.59	20230720	6340	33.28	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
30	20231226	121300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	20	2	0.24	1664866910	199387	57.11	8350	8800	8090	10940	5900	8420	8349.93	0.93	0	19178	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1352	-183.48	9.65	12	1.25	-46.00	875.00	22000	20230720	-61.64	6340	20231020	33.12	22000	-61.64	20230720	6340	33.12	20231020	22000	-61.64	20230720	6340	33.12	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
31	20231226	111306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8340	-80	5	-0.95	981742460	119526	34.24	8350	8410	8090	10940	5900	8420	8213.63	0.93	0	30674	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1336	-181.30	9.53	12	0.75	-46.00	875.00	22000	20230720	-62.09	6340	20231020	31.55	22000	-62.09	20230720	6340	31.55	20231020	22000	-62.09	20230720	6340	31.55	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
32	20231226	101257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	-180	5	-2.14	797445300	97330	27.88	8350	8410	8090	10940	5900	8420	8193.21	0.93	0	25499	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1320	-179.13	9.42	12	0.61	-46.00	875.00	22000	20230720	-62.55	6340	20231020	29.97	22000	-62.55	20230720	6340	29.97	20231020	22000	-62.55	20230720	6340	29.97	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
33	20231226	091259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	-200	5	-2.38	525282560	64157	18.38	8350	8410	8090	10940	5900	8420	8187.46	0.93	0	24637	8853	8636	8393	8176	7933	8515	8055	80	2520	500	5890	10	1	16014820	1316	-178.70	9.39	12	0.40	-46.00	875.00	22000	20230720	-62.64	6340	20231020	29.65	22000	-62.64	20230720	6340	29.65	20231020	22000	-62.64	20230720	6340	29.65	20231020	1.15	N	432430	500	80 억		149551	N	N	0	N	00	N
34	20231222	161240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	-210	5	-2.43	2901739670	347329	29.44	8480	8610	8150	11210	6050	8630	8354.35	0.93	0	-9479	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1348	-183.04	9.62	12	2.17	-46.00	875.00	22000	20230720	-61.73	6340	20231020	32.81	22000	-61.73	20230720	6340	32.81	20231020	22000	-61.73	20230720	6340	32.81	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
35	20231222	151234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-240	5	-2.78	2835410950	339437	28.77	8480	8610	8150	11210	6050	8630	8353.27	0.93	0	-7933	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1344	-182.39	9.59	12	2.12	-46.00	875.00	22000	20230720	-61.86	6340	20231020	32.33	22000	-61.86	20230720	6340	32.33	20231020	22000	-61.86	20230720	6340	32.33	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
36	20231222	141236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	-140	5	-1.62	2621302110	313984	26.61	8480	8610	8150	11210	6050	8630	8348.52	0.93	0	-11059	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1360	-184.57	9.70	12	1.96	-46.00	875.00	22000	20230720	-61.41	6340	20231020	33.91	22000	-61.41	20230720	6340	33.91	20231020	22000	-61.41	20230720	6340	33.91	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
37	20231222	131234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8540	-90	5	-1.04	2415690510	289818	24.56	8480	8610	8150	11210	6050	8630	8335.19	0.93	0	-10947	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1368	-185.65	9.76	12	1.81	-46.00	875.00	22000	20230720	-61.18	6340	20231020	34.70	22000	-61.18	20230720	6340	34.70	20231020	22000	-61.18	20230720	6340	34.70	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
38	20231222	121235	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	-200	5	-2.32	2124470850	255692	21.67	8480	8510	8150	11210	6050	8630	8308.70	0.93	0	-11440	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1350	-183.26	9.63	12	1.60	-46.00	875.00	22000	20230720	-61.68	6340	20231020	32.97	22000	-61.68	20230720	6340	32.97	20231020	22000	-61.68	20230720	6340	32.97	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
39	20231222	111233	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8360	-270	5	-3.13	1825623930	220262	18.67	8480	8480	8150	11210	6050	8630	8288.41	0.93	0	-16591	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1339	-181.74	9.55	12	1.38	-46.00	875.00	22000	20230720	-62.00	6340	20231020	31.86	22000	-62.00	20230720	6340	31.86	20231020	22000	-62.00	20230720	6340	31.86	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
40	20231222	101229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	-400	5	-4.63	1466924010	177202	15.02	8480	8480	8150	11210	6050	8630	8278.25	0.93	0	-21879	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1318	-178.91	9.41	12	1.11	-46.00	875.00	22000	20230720	-62.59	6340	20231020	29.81	22000	-62.59	20230720	6340	29.81	20231020	22000	-62.59	20230720	6340	29.81	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
41	20231222	091234	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	-390	5	-4.52	788762520	94657	8.02	8480	8480	8220	11210	6050	8630	8332.83	0.93	0	-16101	9476	9052	8506	8082	7536	9265	8295	80	2580	500	6040	10	1	16014820	1320	-179.13	9.42	12	0.59	-46.00	875.00	22000	20230720	-62.55	6340	20231020	29.97	22000	-62.55	20230720	6340	29.97	20231020	22000	-62.55	20230720	6340	29.97	20231020	1.13	N	432430	500	80 억		148974	N	N	0	N	00	N
42	20231221	161224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	660	2	8.28	9912717200	1160989	704.34	8040	8930	7960	10360	5580	7970	8537.86	0.78	0	32089	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1382	-187.61	9.86	12	7.25	-46.00	875.00	22000	20230720	-60.77	6340	20231020	36.12	22000	-60.77	20230720	6340	36.12	20231020	22000	-60.77	20230720	6340	36.12	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
43	20231221	151230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	630	2	7.90	9545909380	1118353	678.48	8040	8930	7960	10360	5580	7970	8535.80	0.78	0	29787	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1377	-186.96	9.83	12	6.98	-46.00	875.00	22000	20230720	-60.91	6340	20231020	35.65	22000	-60.91	20230720	6340	35.65	20231020	22000	-60.91	20230720	6340	35.65	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
44	20231221	141226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	610	2	7.65	8518540720	997756	605.31	8040	8930	7960	10360	5580	7970	8537.82	0.78	0	19242	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1374	-186.52	9.81	12	6.23	-46.00	875.00	22000	20230720	-61.00	6340	20231020	35.33	22000	-61.00	20230720	6340	35.33	20231020	22000	-61.00	20230720	6340	35.33	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
45	20231221	131223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8730	760	2	9.54	7037638890	825746	500.96	8040	8930	7960	10360	5580	7970	8522.91	0.78	0	8966	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1398	-189.78	9.98	12	5.16	-46.00	875.00	22000	20230720	-60.32	6340	20231020	37.70	22000	-60.32	20230720	6340	37.70	20231020	22000	-60.32	20230720	6340	37.70	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
46	20231221	121232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8380	410	2	5.14	3043079130	366239	222.19	8040	8500	7960	10360	5580	7970	8309.20	0.78	0	-7336	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1342	-182.17	9.58	12	2.29	-46.00	875.00	22000	20230720	-61.91	6340	20231020	32.18	22000	-61.91	20230720	6340	32.18	20231020	22000	-61.91	20230720	6340	32.18	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
47	20231221	111232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8350	380	2	4.77	2547483610	306928	186.21	8040	8500	7960	10360	5580	7970	8300.18	0.78	0	-6974	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1337	-181.52	9.54	12	1.92	-46.00	875.00	22000	20230720	-62.05	6340	20231020	31.70	22000	-62.05	20230720	6340	31.70	20231020	22000	-62.05	20230720	6340	31.70	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
48	20231221	101226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	280	2	3.51	1181074450	143424	87.01	8040	8430	7960	10360	5580	7970	8235.25	0.78	0	17529	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1321	-179.35	9.43	12	0.90	-46.00	875.00	22000	20230720	-62.50	6340	20231020	30.13	22000	-62.50	20230720	6340	30.13	20231020	22000	-62.50	20230720	6340	30.13	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
49	20231221	091227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8200	230	2	2.89	324395120	39985	24.26	8040	8240	7960	10360	5580	7970	8113.71	0.78	0	7312	8203	8086	7963	7846	7723	8025	7785	80	2390	500	5570	10	1	16014820	1313	-178.26	9.37	12	0.25	-46.00	875.00	22000	20230720	-62.73	6340	20231020	29.34	22000	-62.73	20230720	6340	29.34	20231020	22000	-62.73	20230720	6340	29.34	20231020	1.13	N	432430	500	80 억		125686	N	N	0	N	00	N
50	20231220	161231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	-30	5	-0.38	1300971690	164339	217.55	8080	8080	7840	10400	5600	8000	7916.27	0.78	0	1147	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1276	-173.26	9.11	12	1.03	-46.00	875.00	22000	20230720	-63.77	6340	20231020	25.71	22000	-63.77	20230720	6340	25.71	20231020	22000	-63.77	20230720	6340	25.71	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
51	20231220	151329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	-70	5	-0.88	1252217300	158216	209.44	8080	8080	7840	10400	5600	8000	7914.61	0.78	0	1697	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1270	-172.39	9.06	12	0.99	-46.00	875.00	22000	20230720	-63.95	6340	20231020	25.08	22000	-63.95	20230720	6340	25.08	20231020	22000	-63.95	20230720	6340	25.08	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
52	20231220	141355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-110	5	-1.38	1139349210	143973	190.59	8080	8080	7840	10400	5600	8000	7913.63	0.78	0	5391	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1264	-171.52	9.02	12	0.90	-46.00	875.00	22000	20230720	-64.14	6340	20231020	24.45	22000	-64.14	20230720	6340	24.45	20231020	22000	-64.14	20230720	6340	24.45	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
53	20231220	131341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-100	5	-1.25	1089453370	137662	182.23	8080	8080	7840	10400	5600	8000	7913.97	0.78	0	5919	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1265	-171.74	9.03	12	0.86	-46.00	875.00	22000	20230720	-64.09	6340	20231020	24.61	22000	-64.09	20230720	6340	24.61	20231020	22000	-64.09	20230720	6340	24.61	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
54	20231220	121224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-130	5	-1.62	925275830	116799	154.61	8080	8080	7840	10400	5600	8000	7921.95	0.78	0	7010	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1260	-171.09	8.99	12	0.73	-46.00	875.00	22000	20230720	-64.23	6340	20231020	24.13	22000	-64.23	20230720	6340	24.13	20231020	22000	-64.23	20230720	6340	24.13	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
55	20231220	111228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-90	5	-1.12	819651380	103419	136.90	8080	8080	7840	10400	5600	8000	7925.54	0.78	0	9598	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1267	-171.96	9.04	12	0.65	-46.00	875.00	22000	20230720	-64.05	6340	20231020	24.76	22000	-64.05	20230720	6340	24.76	20231020	22000	-64.05	20230720	6340	24.76	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
56	20231220	101229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	30	2	0.38	156362410	19500	25.81	8080	8080	8000	10400	5600	8000	8018.59	0.78	0	546	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1286	-174.57	9.18	12	0.12	-46.00	875.00	22000	20230720	-63.50	6340	20231020	26.66	22000	-63.50	20230720	6340	26.66	20231020	22000	-63.50	20230720	6340	26.66	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
57	20231220	091226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	30	2	0.38	30567590	3804	5.04	8080	8080	8000	10400	5600	8000	8035.64	0.78	0	1596	8173	8086	7993	7906	7813	8040	7860	80	2400	500	5600	10	1	16014820	1286	-174.57	9.18	12	0.02	-46.00	875.00	22000	20230720	-63.50	6340	20231020	26.66	22000	-63.50	20230720	6340	26.66	20231020	22000	-63.50	20230720	6340	26.66	20231020	1.14	N	432430	500	80 억		124123	N	N	0	N	00	N
58	20231219	161224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	80	2	1.01	595748080	74572	104.78	8020	8080	7900	10290	5550	7920	7988.93	0.77	0	586	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1281	-173.91	9.14	12	0.47	-46.00	875.00	22000	20230720	-63.64	6340	20231020	26.18	22000	-63.64	20230720	6340	26.18	20231020	22000	-63.64	20230720	6340	26.18	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
59	20231219	151229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8010	90	2	1.14	567374310	71025	99.80	8020	8080	7900	10290	5550	7920	7988.42	0.77	0	587	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1283	-174.13	9.15	12	0.44	-46.00	875.00	22000	20230720	-63.59	6340	20231020	26.34	22000	-63.59	20230720	6340	26.34	20231020	22000	-63.59	20230720	6340	26.34	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
60	20231219	141223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	50	2	0.63	488694200	61131	85.90	8020	8080	7900	10290	5550	7920	7994.27	0.77	0	-927	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1276	-173.26	9.11	12	0.38	-46.00	875.00	22000	20230720	-63.77	6340	20231020	25.71	22000	-63.77	20230720	6340	25.71	20231020	22000	-63.77	20230720	6340	25.71	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
61	20231219	131231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	80	2	1.01	431340040	53948	75.80	8020	8080	7900	10290	5550	7920	7995.55	0.77	0	-584	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1281	-173.91	9.14	12	0.34	-46.00	875.00	22000	20230720	-63.64	6340	20231020	26.18	22000	-63.64	20230720	6340	26.18	20231020	22000	-63.64	20230720	6340	26.18	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
62	20231219	121232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8040	120	2	1.52	336461330	42096	59.15	8020	8080	7900	10290	5550	7920	7992.80	0.77	0	63	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1288	-174.78	9.19	12	0.26	-46.00	875.00	22000	20230720	-63.45	6340	20231020	26.81	22000	-63.45	20230720	6340	26.81	20231020	22000	-63.45	20230720	6340	26.81	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
63	20231219	111227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	80	2	1.01	284487850	35596	50.02	8020	8080	7900	10290	5550	7920	7992.23	0.77	0	-36	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1281	-173.91	9.14	12	0.22	-46.00	875.00	22000	20230720	-63.64	6340	20231020	26.18	22000	-63.64	20230720	6340	26.18	20231020	22000	-63.64	20230720	6340	26.18	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
64	20231219	101223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	80	2	1.01	240257050	30052	42.23	8020	8080	7900	10290	5550	7920	7994.84	0.77	0	816	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1281	-173.91	9.14	12	0.19	-46.00	875.00	22000	20230720	-63.64	6340	20231020	26.18	22000	-63.64	20230720	6340	26.18	20231020	22000	-63.64	20230720	6340	26.18	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
65	20231219	091222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	10	2	0.13	70494560	8815	12.39	8020	8060	7920	10290	5550	7920	7997.55	0.77	0	-3662	8133	8026	7863	7756	7593	7945	7675	80	2370	500	5540	10	1	16014820	1270	-172.39	9.06	12	0.06	-46.00	875.00	22000	20230720	-63.95	6340	20231020	25.08	22000	-63.95	20230720	6340	25.08	20231020	22000	-63.95	20230720	6340	25.08	20231020	1.14	N	432430	500	80 억		123314	N	N	0	N	00	N
66	20231218	161220	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	20	2	0.25	559663070	71085	90.47	7970	7970	7700	10270	5530	7900	7873.14	0.74	0	5031	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1268	-172.17	9.05	12	0.44	-46.00	875.00	22000	20230720	-64.00	6340	20231020	24.92	22000	-64.00	20230720	6340	24.92	20231020	22000	-64.00	20230720	6340	24.92	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
67	20231218	151223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	20	2	0.25	545108700	69248	88.13	7970	7970	7700	10270	5530	7900	7871.83	0.74	0	5186	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1268	-172.17	9.05	12	0.43	-46.00	875.00	22000	20230720	-64.00	6340	20231020	24.92	22000	-64.00	20230720	6340	24.92	20231020	22000	-64.00	20230720	6340	24.92	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
68	20231218	141226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	0	3	0.00	501661070	63748	81.13	7970	7970	7700	10270	5530	7900	7869.44	0.74	0	5390	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1265	-171.74	9.03	12	0.40	-46.00	875.00	22000	20230720	-64.09	6340	20231020	24.61	22000	-64.09	20230720	6340	24.61	20231020	22000	-64.09	20230720	6340	24.61	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
69	20231218	131216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	10	2	0.13	459747530	58450	74.39	7970	7970	7700	10270	5530	7900	7865.65	0.74	0	5383	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1267	-171.96	9.04	12	0.36	-46.00	875.00	22000	20230720	-64.05	6340	20231020	24.76	22000	-64.05	20230720	6340	24.76	20231020	22000	-64.05	20230720	6340	24.76	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
70	20231218	121214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	-20	5	-0.25	424447880	53989	68.71	7970	7970	7700	10270	5530	7900	7861.75	0.74	0	5386	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1262	-171.30	9.01	12	0.34	-46.00	875.00	22000	20230720	-64.18	6340	20231020	24.29	22000	-64.18	20230720	6340	24.29	20231020	22000	-64.18	20230720	6340	24.29	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
71	20231218	111215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-10	5	-0.13	317080650	40305	51.29	7970	7970	7700	10270	5530	7900	7867.03	0.74	0	202	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1264	-171.52	9.02	12	0.25	-46.00	875.00	22000	20230720	-64.14	6340	20231020	24.45	22000	-64.14	20230720	6340	24.45	20231020	22000	-64.14	20230720	6340	24.45	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
72	20231218	101213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	40	2	0.51	223271810	28417	36.16	7970	7970	7700	10270	5530	7900	7856.98	0.74	0	-218	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1272	-172.61	9.07	12	0.18	-46.00	875.00	22000	20230720	-63.91	6340	20231020	25.24	22000	-63.91	20230720	6340	25.24	20231020	22000	-63.91	20230720	6340	25.24	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
73	20231218	091211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	40	2	0.51	105080360	13461	17.13	7970	7970	7700	10270	5530	7900	7806.28	0.74	0	724	8153	8026	7943	7816	7733	7985	7775	80	2370	500	5530	10	1	16014820	1272	-172.61	9.07	12	0.08	-46.00	875.00	22000	20230720	-63.91	6340	20231020	25.24	22000	-63.91	20230720	6340	25.24	20231020	22000	-63.91	20230720	6340	25.24	20231020	1.06	N	432430	500	80 억		118283	N	N	0	N	00	N
74	20231215	161215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-60	5	-0.75	624521820	78264	22.17	7990	8070	7860	10340	5580	7960	7979.75	0.77	0	-4640	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1265	-171.74	9.03	12	0.49	-46.00	875.00	22000	20230720	-64.09	6340	20231020	24.61	22000	-64.09	20230720	6340	24.61	20231020	22000	-64.09	20230720	6340	24.61	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
75	20231215	151219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-50	5	-0.63	603474290	75601	21.42	7990	8070	7860	10340	5580	7960	7982.36	0.77	0	-4575	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1267	-171.96	9.04	12	0.47	-46.00	875.00	22000	20230720	-64.05	6340	20231020	24.76	22000	-64.05	20230720	6340	24.76	20231020	22000	-64.05	20230720	6340	24.76	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
76	20231215	141217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	-70	5	-0.88	545634900	68286	19.35	7990	8070	7860	10340	5580	7960	7990.44	0.77	0	-4609	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1264	-171.52	9.02	12	0.43	-46.00	875.00	22000	20230720	-64.14	6340	20231020	24.45	22000	-64.14	20230720	6340	24.45	20231020	22000	-64.14	20230720	6340	24.45	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
77	20231215	131211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	-50	5	-0.63	471181580	58852	16.67	7990	8070	7910	10340	5580	7960	8006.21	0.77	0	-4397	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1267	-171.96	9.04	12	0.37	-46.00	875.00	22000	20230720	-64.05	6340	20231020	24.76	22000	-64.05	20230720	6340	24.76	20231020	22000	-64.05	20230720	6340	24.76	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
78	20231215	121212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	20	2	0.25	392247630	48935	13.86	7990	8070	7960	10340	5580	7960	8015.69	0.77	0	-1869	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1278	-173.48	9.12	12	0.31	-46.00	875.00	22000	20230720	-63.73	6340	20231020	25.87	22000	-63.73	20230720	6340	25.87	20231020	22000	-63.73	20230720	6340	25.87	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
79	20231215	111205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	90	2	1.13	270414170	33743	9.56	7990	8070	7960	10340	5580	7960	8013.93	0.77	0	-1335	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1289	-175.00	9.20	12	0.21	-46.00	875.00	22000	20230720	-63.41	6340	20231020	26.97	22000	-63.41	20230720	6340	26.97	20231020	22000	-63.41	20230720	6340	26.97	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
80	20231215	101211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	60	2	0.75	181837440	22704	6.43	7990	8070	7960	10340	5580	7960	8009.05	0.77	0	-1802	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1284	-174.35	9.17	12	0.14	-46.00	875.00	22000	20230720	-63.55	6340	20231020	26.50	22000	-63.55	20230720	6340	26.50	20231020	22000	-63.55	20230720	6340	26.50	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
81	20231215	091216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	60	2	0.75	52065800	6515	1.85	7990	8030	7960	10340	5580	7960	7991.68	0.77	0	1022	8813	8386	8113	7686	7413	8250	7550	80	2380	500	5570	10	1	16014820	1284	-174.35	9.17	12	0.04	-46.00	875.00	22000	20230720	-63.55	6340	20231020	26.50	22000	-63.55	20230720	6340	26.50	20231020	22000	-63.55	20230720	6340	26.50	20231020	1.11	N	432430	500	80 억		122848	N	N	0	N	00	N
82	20231214	161207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	-220	5	-2.69	2856237660	352115	119.86	8220	8540	7840	10630	5730	8180	8111.74	0.85	0	-18484	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1275	-173.04	9.10	12	2.20	-46.00	875.00	22000	20230720	-63.82	6340	20231020	25.55	22000	-63.82	20230720	6340	25.55	20231020	22000	-63.82	20230720	6340	25.55	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
83	20231214	151247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7920	-260	5	-3.18	2809220750	346188	117.84	8220	8540	7840	10630	5730	8180	8114.73	0.85	0	-18138	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1268	-172.17	9.05	12	2.16	-46.00	875.00	22000	20230720	-64.00	6340	20231020	24.92	22000	-64.00	20230720	6340	24.92	20231020	22000	-64.00	20230720	6340	24.92	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
84	20231214	141216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-320	5	-3.91	2546135010	312699	106.44	8220	8540	7850	10630	5730	8180	8142.45	0.85	0	-14630	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1259	-170.87	8.98	12	1.95	-46.00	875.00	22000	20230720	-64.27	6340	20231020	23.97	22000	-64.27	20230720	6340	23.97	20231020	22000	-64.27	20230720	6340	23.97	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
85	20231214	131244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	-280	5	-3.42	2232331940	272911	92.90	8220	8540	7880	10630	5730	8180	8179.71	0.85	0	-11564	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1265	-171.74	9.03	12	1.70	-46.00	875.00	22000	20230720	-64.09	6340	20231020	24.61	22000	-64.09	20230720	6340	24.61	20231020	22000	-64.09	20230720	6340	24.61	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
86	20231214	121309	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-160	5	-1.96	1879327430	228495	77.78	8220	8540	7990	10630	5730	8180	8224.81	0.85	0	-2551	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1284	-174.35	9.17	12	1.43	-46.00	875.00	22000	20230720	-63.55	6340	20231020	26.50	22000	-63.55	20230720	6340	26.50	20231020	22000	-63.55	20230720	6340	26.50	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
87	20231214	111243	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8220	40	2	0.49	1407472040	170136	57.91	8220	8540	8090	10630	5730	8180	8272.63	0.85	0	19743	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1316	-178.70	9.39	12	1.06	-46.00	875.00	22000	20230720	-62.64	6340	20231020	29.65	22000	-62.64	20230720	6340	29.65	20231020	22000	-62.64	20230720	6340	29.65	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
88	20231214	101155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	90	2	1.10	1219691410	147338	50.15	8220	8540	8090	10630	5730	8180	8278.19	0.85	0	23511	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1324	-179.78	9.45	12	0.92	-46.00	875.00	22000	20230720	-62.41	6340	20231020	30.44	22000	-62.41	20230720	6340	30.44	20231020	22000	-62.41	20230720	6340	30.44	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
89	20231214	091135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-10	5	-0.12	161073810	19762	6.73	8220	8300	8100	10630	5730	8180	8150.68	0.85	0	7438	9033	8606	8333	7906	7633	8470	7770	80	2450	500	5720	10	1	16014820	1308	-177.61	9.34	12	0.12	-46.00	875.00	22000	20230720	-62.86	6340	20231020	28.86	22000	-62.86	20230720	6340	28.86	20231020	22000	-62.86	20230720	6340	28.86	20231020	1.13	N	432430	500	80 억		135508	N	N	0	N	00	N
90	20231213	161201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8180	-550	5	-6.30	2416376270	291296	248.79	8750	8760	8060	11340	6120	8730	8295.87	1.12	0	-42018	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1310	-177.83	9.35	12	1.82	-46.00	875.00	22000	20230720	-62.82	6340	20231020	29.02	22000	-62.82	20230720	6340	29.02	20231020	22000	-62.82	20230720	6340	29.02	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
91	20231213	151228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	-640	5	-7.33	2285965530	275273	235.11	8750	8760	8060	11340	6120	8730	8304.36	1.12	0	-39697	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1296	-175.87	9.25	12	1.72	-46.00	875.00	22000	20230720	-63.23	6340	20231020	27.60	22000	-63.23	20230720	6340	27.60	20231020	22000	-63.23	20230720	6340	27.60	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
92	20231213	141226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	-490	5	-5.61	1711821830	204710	174.84	8750	8760	8230	11340	6120	8730	8362.18	1.12	0	-33560	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1320	-179.13	9.42	12	1.28	-46.00	875.00	22000	20230720	-62.55	6340	20231020	29.97	22000	-62.55	20230720	6340	29.97	20231020	22000	-62.55	20230720	6340	29.97	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
93	20231213	131229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8330	-400	5	-4.58	1260496890	150169	128.26	8750	8760	8290	11340	6120	8730	8393.86	1.12	0	-20295	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1334	-181.09	9.52	12	0.94	-46.00	875.00	22000	20230720	-62.14	6340	20231020	31.39	22000	-62.14	20230720	6340	31.39	20231020	22000	-62.14	20230720	6340	31.39	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
94	20231213	121225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8340	-390	5	-4.47	1114699620	132715	113.35	8750	8760	8290	11340	6120	8730	8399.20	1.12	0	-14424	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1336	-181.30	9.53	12	0.83	-46.00	875.00	22000	20230720	-62.09	6340	20231020	31.55	22000	-62.09	20230720	6340	31.55	20231020	22000	-62.09	20230720	6340	31.55	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
95	20231213	111231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8340	-390	5	-4.47	1006421300	119706	102.24	8750	8760	8290	11340	6120	8730	8407.44	1.12	0	-9812	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1336	-181.30	9.53	12	0.75	-46.00	875.00	22000	20230720	-62.09	6340	20231020	31.55	22000	-62.09	20230720	6340	31.55	20231020	22000	-62.09	20230720	6340	31.55	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
96	20231213	101237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8290	-440	5	-5.04	835574780	99207	84.73	8750	8760	8290	11340	6120	8730	8422.54	1.12	0	-8178	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1328	-180.22	9.47	12	0.62	-46.00	875.00	22000	20230720	-62.32	6340	20231020	30.76	22000	-62.32	20230720	6340	30.76	20231020	22000	-62.32	20230720	6340	30.76	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
97	20231213	091223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8510	-220	5	-2.52	207322880	24183	20.65	8750	8760	8350	11340	6120	8730	8573.08	1.12	0	-5995	8930	8830	8690	8590	8450	8880	8640	80	2610	500	6110	10	1	16014820	1363	-185.00	9.73	12	0.15	-46.00	875.00	22000	20230720	-61.32	6340	20231020	34.23	22000	-61.32	20230720	6340	34.23	20231020	22000	-61.32	20230720	6340	34.23	20231020	1.14	N	432430	500	80 억		178826	N	N	0	N	00	N
98	20231212	161139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8730	70	2	0.81	1009926170	116326	69.05	8670	8790	8550	11250	6070	8660	8681.83	1.18	0	-10863	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1398	-189.78	9.98	12	0.73	-46.00	875.00	22000	20230720	-60.32	6340	20231020	37.70	22000	-60.32	20230720	6340	37.70	20231020	22000	-60.32	20230720	6340	37.70	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
99	20231212	151145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8700	40	2	0.46	974341220	112248	66.63	8670	8790	8550	11250	6070	8660	8680.25	1.18	0	-10489	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1393	-189.13	9.94	12	0.70	-46.00	875.00	22000	20230720	-60.45	6340	20231020	37.22	22000	-60.45	20230720	6340	37.22	20231020	22000	-60.45	20230720	6340	37.22	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
100	20231212	141041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	30	2	0.35	896816970	103334	61.34	8670	8790	8550	11250	6070	8660	8678.82	1.18	0	-9789	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1392	-188.91	9.93	12	0.65	-46.00	875.00	22000	20230720	-60.50	6340	20231020	37.07	22000	-60.50	20230720	6340	37.07	20231020	22000	-60.50	20230720	6340	37.07	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
101	20231212	131046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-20	5	-0.23	726791650	83763	49.72	8670	8790	8550	11250	6070	8660	8676.76	1.18	0	-9480	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1384	-187.83	9.87	12	0.52	-46.00	875.00	22000	20230720	-60.73	6340	20231020	36.28	22000	-60.73	20230720	6340	36.28	20231020	22000	-60.73	20230720	6340	36.28	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
102	20231212	121034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	-40	5	-0.46	657773680	75750	44.97	8670	8790	8550	11250	6070	8660	8683.48	1.18	0	-8448	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1380	-187.39	9.85	12	0.47	-46.00	875.00	22000	20230720	-60.82	6340	20231020	35.96	22000	-60.82	20230720	6340	35.96	20231020	22000	-60.82	20230720	6340	35.96	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
103	20231212	111052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8680	20	2	0.23	526925700	60587	35.96	8670	8790	8550	11250	6070	8660	8697.01	1.18	0	-1882	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1390	-188.70	9.92	12	0.38	-46.00	875.00	22000	20230720	-60.55	6340	20231020	36.91	22000	-60.55	20230720	6340	36.91	20231020	22000	-60.55	20230720	6340	36.91	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
104	20231212	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	90	2	1.04	345494910	39756	23.60	8670	8790	8550	11250	6070	8660	8690.38	1.18	0	-1167	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1401	-190.22	10.00	12	0.25	-46.00	875.00	22000	20230720	-60.23	6340	20231020	38.01	22000	-60.23	20230720	6340	38.01	20231020	22000	-60.23	20230720	6340	38.01	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
105	20231212	091137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-10	5	-0.12	171382620	19802	11.75	8670	8740	8550	11250	6070	8660	8654.81	1.18	0	-209	9180	8920	8760	8500	8340	8840	8420	80	2590	500	6060	10	1	16014820	1385	-188.04	9.89	12	0.12	-46.00	875.00	22000	20230720	-60.68	6340	20231020	36.44	22000	-60.68	20230720	6340	36.44	20231020	22000	-60.68	20230720	6340	36.44	20231020	1.22	N	432430	500	80 억		189689	N	N	0	N	00	N
106	20231211	161139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8660	-220	5	-2.48	1468449540	167633	41.74	8960	9020	8600	11540	6220	8880	8759.65	1.57	46957	-14753	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1387	-188.26	9.90	12	1.05	-46.00	875.00	22000	20230720	-60.64	6340	20231020	36.59	22000	-60.64	20230720	6340	36.59	20231020	22000	-60.64	20230720	6340	36.59	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
107	20231211	151135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-240	5	-2.70	1314044060	149741	37.29	8960	9020	8610	11540	6220	8880	8775.15	1.57	46957	-12697	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1384	-187.83	9.87	12	0.94	-46.00	875.00	22000	20230720	-60.73	6340	20231020	36.28	22000	-60.73	20230720	6340	36.28	20231020	22000	-60.73	20230720	6340	36.28	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
108	20231211	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	-230	5	-2.59	1205544150	137205	34.17	8960	9020	8610	11540	6220	8880	8786.16	1.57	46957	-10592	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1385	-188.04	9.89	12	0.86	-46.00	875.00	22000	20230720	-60.68	6340	20231020	36.44	22000	-60.68	20230720	6340	36.44	20231020	22000	-60.68	20230720	6340	36.44	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
109	20231211	131131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	-210	5	-2.36	1065632260	121055	30.14	8960	9020	8610	11540	6220	8880	8802.61	1.57	46957	-8326	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1388	-188.48	9.91	12	0.76	-46.00	875.00	22000	20230720	-60.59	6340	20231020	36.75	22000	-60.59	20230720	6340	36.75	20231020	22000	-60.59	20230720	6340	36.75	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
110	20231211	121134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-250	5	-2.82	962303420	109099	27.17	8960	9020	8620	11540	6220	8880	8820.23	1.57	46957	-9531	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1382	-187.61	9.86	12	0.68	-46.00	875.00	22000	20230720	-60.77	6340	20231020	36.12	22000	-60.77	20230720	6340	36.12	20231020	22000	-60.77	20230720	6340	36.12	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
111	20231211	111129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-80	5	-0.90	664051320	74824	18.63	8960	9020	8800	11540	6220	8880	8874.81	1.57	46957	-4467	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1409	-191.30	10.06	12	0.47	-46.00	875.00	22000	20230720	-60.00	6340	20231020	38.80	22000	-60.00	20230720	6340	38.80	20231020	22000	-60.00	20230720	6340	38.80	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
112	20231211	101128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-20	5	-0.23	441415720	49597	12.35	8960	9020	8830	11540	6220	8880	8900.22	1.57	46957	1421	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1419	-192.61	10.13	12	0.31	-46.00	875.00	22000	20230720	-59.73	6340	20231020	39.75	22000	-59.73	20230720	6340	39.75	20231020	22000	-59.73	20230720	6340	39.75	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
113	20231211	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	20	2	0.23	178871760	19990	4.98	8960	9020	8900	11540	6220	8880	8949.52	1.57	46957	-2072	9526	9202	9016	8692	8506	9110	8600	80	2660	500	6210	10	1	16014820	1425	-193.48	10.17	12	0.12	-46.00	875.00	22000	20230720	-59.55	6340	20231020	40.38	22000	-59.55	20230720	6340	40.38	20231020	22000	-59.55	20230720	6340	40.38	20231020	1.15	N	432430	500	80 억		251598	N	N	0	N	00	N
114	20231208	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8880	-300	5	-3.27	3608363640	399488	53.36	9230	9340	8830	11930	6430	9180	9031.99	1.57	0	-47417	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1422	-193.04	10.15	12	2.49	-46.00	875.00	22000	20230720	-59.64	6340	20231020	40.06	22000	-59.64	20230720	6340	40.06	20231020	22000	-59.64	20230720	6340	40.06	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
115	20231208	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8870	-310	5	-3.38	3543184940	392147	52.38	9230	9340	8830	11930	6430	9180	9034.65	1.57	0	-46479	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1421	-192.83	10.14	12	2.45	-46.00	875.00	22000	20230720	-59.68	6340	20231020	39.91	22000	-59.68	20230720	6340	39.91	20231020	22000	-59.68	20230720	6340	39.91	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
116	20231208	141121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-320	5	-3.49	3356702470	371157	49.57	9230	9340	8830	11930	6430	9180	9043.20	1.57	0	-44405	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1419	-192.61	10.13	12	2.32	-46.00	875.00	22000	20230720	-59.73	6340	20231020	39.75	22000	-59.73	20230720	6340	39.75	20231020	22000	-59.73	20230720	6340	39.75	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
117	20231208	131120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8860	-320	5	-3.49	3102785530	342491	45.74	9230	9340	8850	11930	6430	9180	9058.80	1.57	0	-44115	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1419	-192.61	10.13	12	2.14	-46.00	875.00	22000	20230720	-59.73	6340	20231020	39.75	22000	-59.73	20230720	6340	39.75	20231020	22000	-59.73	20230720	6340	39.75	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
118	20231208	121116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8960	-220	5	-2.40	2748293580	302615	40.42	9230	9340	8900	11930	6430	9180	9081.20	1.57	0	-35227	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1435	-194.78	10.24	12	1.89	-46.00	875.00	22000	20230720	-59.27	6340	20231020	41.32	22000	-59.27	20230720	6340	41.32	20231020	22000	-59.27	20230720	6340	41.32	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
119	20231208	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8940	-240	5	-2.61	2556714770	281270	37.57	9230	9340	8900	11930	6430	9180	9089.29	1.57	0	-27084	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1432	-194.35	10.22	12	1.76	-46.00	875.00	22000	20230720	-59.36	6340	20231020	41.01	22000	-59.36	20230720	6340	41.01	20231020	22000	-59.36	20230720	6340	41.01	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
120	20231208	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8920	-260	5	-2.83	2337322140	256659	34.28	9230	9340	8900	11930	6430	9180	9106.18	1.57	0	-25697	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1429	-193.91	10.19	12	1.60	-46.00	875.00	22000	20230720	-59.45	6340	20231020	40.69	22000	-59.45	20230720	6340	40.69	20231020	22000	-59.45	20230720	6340	40.69	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
121	20231208	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9060	-120	5	-1.31	1422575930	154728	20.67	9230	9340	9060	11930	6430	9180	9194.22	1.57	0	-19930	9833	9506	8973	8646	8113	9670	8810	80	2750	500	6420	10	1	16014820	1451	-196.96	10.35	12	0.97	-46.00	875.00	22000	20230720	-58.82	6340	20231020	42.90	22000	-58.82	20230720	6340	42.90	20231020	22000	-58.82	20230720	6340	42.90	20231020	1.11	N	432430	500	80 억		251598	N	N	0	N	00	N
122	20231207	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9180	580	2	6.74	6487161510	727615	198.56	8600	9300	8440	11180	6020	8600	8912.59	1.96	0	-61444	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1470	-199.57	10.49	12	4.54	-46.00	875.00	22000	20230720	-58.27	6340	20231020	44.79	22000	-58.27	20230720	6340	44.79	20231020	22000	-58.27	20230720	6340	44.79	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
123	20231207	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	470	2	5.47	5415825400	610983	166.73	8600	9160	8440	11180	6020	8600	8864.43	1.96	0	-61761	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1453	-197.17	10.37	12	3.82	-46.00	875.00	22000	20230720	-58.77	6340	20231020	43.06	22000	-58.77	20230720	6340	43.06	20231020	22000	-58.77	20230720	6340	43.06	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
124	20231207	141111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8690	90	2	1.05	2067826960	237135	64.71	8600	8930	8440	11180	6020	8600	8720.41	1.96	0	-13365	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1392	-188.91	9.93	12	1.48	-46.00	875.00	22000	20230720	-60.50	6340	20231020	37.07	22000	-60.50	20230720	6340	37.07	20231020	22000	-60.50	20230720	6340	37.07	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
125	20231207	131109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8820	220	2	2.56	1494656560	172261	47.01	8600	8870	8440	11180	6020	8600	8677.02	1.96	0	-9361	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1413	-191.74	10.08	12	1.08	-46.00	875.00	22000	20230720	-59.91	6340	20231020	39.12	22000	-59.91	20230720	6340	39.12	20231020	22000	-59.91	20230720	6340	39.12	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
126	20231207	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8720	120	2	1.40	1170162190	135226	36.90	8600	8800	8440	11180	6020	8600	8653.67	1.96	0	-9885	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1396	-189.57	9.97	12	0.84	-46.00	875.00	22000	20230720	-60.36	6340	20231020	37.54	22000	-60.36	20230720	6340	37.54	20231020	22000	-60.36	20230720	6340	37.54	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
127	20231207	111056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8620	20	2	0.23	772570260	89638	24.46	8600	8730	8440	11180	6020	8600	8618.93	1.96	0	-3473	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1380	-187.39	9.85	12	0.56	-46.00	875.00	22000	20230720	-60.82	6340	20231020	35.96	22000	-60.82	20230720	6340	35.96	20231020	22000	-60.82	20230720	6340	35.96	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
128	20231207	101104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	0	3	0.00	646616150	75030	20.48	8600	8730	8440	11180	6020	8600	8618.28	1.96	0	-6488	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1377	-186.96	9.83	12	0.47	-46.00	875.00	22000	20230720	-60.91	6340	20231020	35.65	22000	-60.91	20230720	6340	35.65	20231020	22000	-60.91	20230720	6340	35.65	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
129	20231207	091109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	50	2	0.58	171638880	20067	5.48	8600	8680	8440	11180	6020	8600	8551.55	1.96	0	-3584	9153	8876	8553	8276	7953	9015	8415	80	2580	500	6020	10	1	16014820	1385	-188.04	9.89	12	0.13	-46.00	875.00	22000	20230720	-60.68	6340	20231020	36.44	22000	-60.68	20230720	6340	36.44	20231020	22000	-60.68	20230720	6340	36.44	20231020	1.10	N	432430	500	80 억		313774	N	N	0	N	00	N
130	20231206	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	330	2	3.99	3127468470	362587	355.73	8230	8830	8230	10750	5790	8270	8625.46	1.64	0	50293	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1377	-186.96	9.83	12	2.26	-46.00	875.00	22000	20230720	-60.91	6340	20231020	35.65	22000	-60.91	20230720	6340	35.65	20231020	22000	-60.91	20230720	6340	35.65	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
131	20231206	151115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	320	2	3.87	3008377920	348735	342.14	8230	8830	8230	10750	5790	8270	8626.54	1.64	0	50883	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1376	-186.74	9.82	12	2.18	-46.00	875.00	22000	20230720	-60.95	6340	20231020	35.49	22000	-60.95	20230720	6340	35.49	20231020	22000	-60.95	20230720	6340	35.49	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
132	20231206	141112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8720	450	2	5.44	1783202550	208131	204.19	8230	8780	8230	10750	5790	8270	8567.69	1.64	0	40720	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1396	-189.57	9.97	12	1.30	-46.00	875.00	22000	20230720	-60.36	6340	20231020	37.54	22000	-60.36	20230720	6340	37.54	20231020	22000	-60.36	20230720	6340	37.54	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
133	20231206	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	310	2	3.75	1285132210	150669	147.82	8230	8750	8230	10750	5790	8270	8529.51	1.64	0	36772	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1374	-186.52	9.81	12	0.94	-46.00	875.00	22000	20230720	-61.00	6340	20231020	35.33	22000	-61.00	20230720	6340	35.33	20231020	22000	-61.00	20230720	6340	35.33	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
134	20231206	121049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	320	2	3.87	1179940550	138331	135.71	8230	8750	8230	10750	5790	8270	8529.83	1.64	0	35240	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1376	-186.74	9.82	12	0.86	-46.00	875.00	22000	20230720	-60.95	6340	20231020	35.49	22000	-60.95	20230720	6340	35.49	20231020	22000	-60.95	20230720	6340	35.49	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
135	20231206	111113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	360	2	4.35	998216300	117096	114.88	8230	8750	8230	10750	5790	8270	8524.77	1.64	0	30302	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1382	-187.61	9.86	12	0.73	-46.00	875.00	22000	20230720	-60.77	6340	20231020	36.12	22000	-60.77	20230720	6340	36.12	20231020	22000	-60.77	20230720	6340	36.12	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
136	20231206	101103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8530	260	2	3.14	579248920	68381	67.09	8230	8590	8230	10750	5790	8270	8470.90	1.64	0	23379	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1366	-185.43	9.75	12	0.43	-46.00	875.00	22000	20230720	-61.23	6340	20231020	34.54	22000	-61.23	20230720	6340	34.54	20231020	22000	-61.23	20230720	6340	34.54	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
137	20231206	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8350	80	2	0.97	91151790	11007	10.80	8230	8390	8230	10750	5790	8270	8281.26	1.64	0	6876	8590	8430	8320	8160	8050	8375	8105	80	2480	500	5780	10	1	16014820	1337	-181.52	9.54	12	0.07	-46.00	875.00	22000	20230720	-62.05	6340	20231020	31.70	22000	-62.05	20230720	6340	31.70	20231020	22000	-62.05	20230720	6340	31.70	20231020	1.07	N	432430	500	80 억		262818	N	N	0	N	00	N
138	20231205	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	-120	5	-1.43	849437660	101838	57.02	8390	8480	8210	10900	5880	8390	8341.07	1.78	0	-23232	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1324	-179.78	9.45	12	0.64	-46.00	875.00	22000	20230720	-62.41	6340	20231020	30.44	22000	-62.41	20230720	6340	30.44	20231020	22000	-62.41	20230720	6340	30.44	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
139	20231205	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	-160	5	-1.91	796217210	95372	53.40	8390	8480	8230	10900	5880	8390	8348.54	1.78	0	-23315	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1318	-178.91	9.41	12	0.60	-46.00	875.00	22000	20230720	-62.59	6340	20231020	29.81	22000	-62.59	20230720	6340	29.81	20231020	22000	-62.59	20230720	6340	29.81	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
140	20231205	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8300	-90	5	-1.07	623072580	74454	41.68	8390	8480	8300	10900	5880	8390	8368.56	1.78	0	-15145	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1329	-180.43	9.49	12	0.46	-46.00	875.00	22000	20230720	-62.27	6340	20231020	30.91	22000	-62.27	20230720	6340	30.91	20231020	22000	-62.27	20230720	6340	30.91	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
141	20231205	131057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	10	2	0.12	525167390	62730	35.12	8390	8480	8300	10900	5880	8390	8371.87	1.78	0	-14476	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1345	-182.61	9.60	12	0.39	-46.00	875.00	22000	20230720	-61.82	6340	20231020	32.49	22000	-61.82	20230720	6340	32.49	20231020	22000	-61.82	20230720	6340	32.49	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
142	20231205	121056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8350	-40	5	-0.48	457601540	54674	30.61	8390	8480	8300	10900	5880	8390	8369.64	1.78	0	-14305	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1337	-181.52	9.54	12	0.34	-46.00	875.00	22000	20230720	-62.05	6340	20231020	31.70	22000	-62.05	20230720	6340	31.70	20231020	22000	-62.05	20230720	6340	31.70	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
143	20231205	111054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8340	-50	5	-0.60	383588430	45785	25.63	8390	8480	8310	10900	5880	8390	8378.04	1.78	0	-10967	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1336	-181.30	9.53	12	0.29	-46.00	875.00	22000	20230720	-62.09	6340	20231020	31.55	22000	-62.09	20230720	6340	31.55	20231020	22000	-62.09	20230720	6340	31.55	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
144	20231205	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8360	-30	5	-0.36	248847570	29630	16.59	8390	8480	8310	10900	5880	8390	8398.50	1.78	0	-8688	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1339	-181.74	9.55	12	0.19	-46.00	875.00	22000	20230720	-62.00	6340	20231020	31.86	22000	-62.00	20230720	6340	31.86	20231020	22000	-62.00	20230720	6340	31.86	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
145	20231205	091054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8410	20	2	0.24	52086050	6230	3.49	8390	8430	8310	10900	5880	8390	8360.52	1.78	0	-2355	8916	8652	8426	8162	7936	8540	8050	80	2510	500	5870	10	1	16014820	1347	-182.83	9.61	12	0.04	-46.00	875.00	22000	20230720	-61.77	6340	20231020	32.65	22000	-61.77	20230720	6340	32.65	20231020	22000	-61.77	20230720	6340	32.65	20231020	1.03	N	432430	500	80 억		285293	N	N	0	N	00	N
146	20231204	161052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-10	5	-0.12	1514772590	177420	96.20	8600	8690	8200	10920	5880	8400	8537.85	1.79	0	-336	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1344	-182.39	9.59	12	1.11	-46.00	875.00	22000	20230720	-61.86	6340	20231020	32.33	22000	-61.86	20230720	6340	32.33	20231020	22000	-61.86	20230720	6340	32.33	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
147	20231204	151054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	0	3	0.00	1474555310	172628	93.61	8600	8690	8200	10920	5880	8400	8541.81	1.79	0	828	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1345	-182.61	9.60	12	1.08	-46.00	875.00	22000	20230720	-61.82	6340	20231020	32.49	22000	-61.82	20230720	6340	32.49	20231020	22000	-61.82	20230720	6340	32.49	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
148	20231204	141046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	120	2	1.43	1356120240	158578	85.99	8600	8690	8200	10920	5880	8400	8551.76	1.79	0	5990	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1364	-185.22	9.74	12	0.99	-46.00	875.00	22000	20230720	-61.27	6340	20231020	34.38	22000	-61.27	20230720	6340	34.38	20231020	22000	-61.27	20230720	6340	34.38	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
149	20231204	131045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8560	160	2	1.90	1205314730	140865	76.38	8600	8690	8200	10920	5880	8400	8556.52	1.79	0	11006	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1371	-186.09	9.78	12	0.88	-46.00	875.00	22000	20230720	-61.09	6340	20231020	35.02	22000	-61.09	20230720	6340	35.02	20231020	22000	-61.09	20230720	6340	35.02	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
150	20231204	121047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	240	2	2.86	1046689290	122464	66.40	8600	8690	8200	10920	5880	8400	8546.91	1.79	0	9923	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1384	-187.83	9.87	12	0.76	-46.00	875.00	22000	20230720	-60.73	6340	20231020	36.28	22000	-60.73	20230720	6340	36.28	20231020	22000	-60.73	20230720	6340	36.28	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
151	20231204	111049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8600	200	2	2.38	860082650	100763	54.64	8600	8690	8200	10920	5880	8400	8535.70	1.79	0	3805	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1377	-186.96	9.83	12	0.63	-46.00	875.00	22000	20230720	-60.91	6340	20231020	35.65	22000	-60.91	20230720	6340	35.65	20231020	22000	-60.91	20230720	6340	35.65	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
152	20231204	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	230	2	2.74	729241300	85535	46.38	8600	8690	8200	10920	5880	8400	8525.65	1.79	0	-166	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1382	-187.61	9.86	12	0.53	-46.00	875.00	22000	20230720	-60.77	6340	20231020	36.12	22000	-60.77	20230720	6340	36.12	20231020	22000	-60.77	20230720	6340	36.12	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
153	20231204	091046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	0	3	0.00	168937520	20233	10.97	8600	8600	8200	10920	5880	8400	8349.60	1.79	0	-9956	8920	8660	8440	8180	7960	8790	8310	80	2520	500	5880	10	1	16014820	1345	-182.61	9.60	12	0.13	-46.00	875.00	22000	20230720	-61.82	6340	20231020	32.49	22000	-61.82	20230720	6340	32.49	20231020	22000	-61.82	20230720	6340	32.49	20231020	1.01	N	432430	500	80 억		285903	N	N	0	N	00	N
154	20231201	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	30	2	0.36	1557376460	183417	167.25	8370	8700	8220	10880	5860	8370	8490.86	1.73	0	9436	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1345	-182.61	9.60	12	1.15	-46.00	875.00	22000	20230720	-61.82	6340	20231020	32.49	22000	-61.82	20230720	6340	32.49	20231020	22000	-61.82	20230720	6340	32.49	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
155	20231201	151044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8440	70	2	0.84	1510158840	177810	162.14	8370	8700	8220	10880	5860	8370	8493.10	1.73	0	10396	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1352	-183.48	9.65	12	1.11	-46.00	875.00	22000	20230720	-61.64	6340	20231020	33.12	22000	-61.64	20230720	6340	33.12	20231020	22000	-61.64	20230720	6340	33.12	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
156	20231201	141043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8500	130	2	1.55	1411818330	166185	151.54	8370	8700	8220	10880	5860	8370	8495.46	1.73	0	12154	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1361	-184.78	9.71	12	1.04	-46.00	875.00	22000	20230720	-61.36	6340	20231020	34.07	22000	-61.36	20230720	6340	34.07	20231020	22000	-61.36	20230720	6340	34.07	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
157	20231201	131047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	50	2	0.60	1205527720	141980	129.47	8370	8700	8220	10880	5860	8370	8490.83	1.73	0	9893	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1348	-183.04	9.62	12	0.89	-46.00	875.00	22000	20230720	-61.73	6340	20231020	32.81	22000	-61.73	20230720	6340	32.81	20231020	22000	-61.73	20230720	6340	32.81	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
158	20231201	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8470	100	2	1.19	1110264620	130722	119.20	8370	8700	8220	10880	5860	8370	8493.33	1.73	0	8931	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1356	-184.13	9.68	12	0.82	-46.00	875.00	22000	20230720	-61.50	6340	20231020	33.60	22000	-61.50	20230720	6340	33.60	20231020	22000	-61.50	20230720	6340	33.60	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
159	20231201	111045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	120	2	1.43	907027120	106981	97.55	8370	8700	8220	10880	5860	8370	8478.39	1.73	0	5839	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1360	-184.57	9.70	12	0.67	-46.00	875.00	22000	20230720	-61.41	6340	20231020	33.91	22000	-61.41	20230720	6340	33.91	20231020	22000	-61.41	20230720	6340	33.91	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
160	20231201	101054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8650	280	2	3.35	592316300	70162	63.98	8370	8700	8220	10880	5860	8370	8442.12	1.73	0	1024	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1385	-188.04	9.89	12	0.44	-46.00	875.00	22000	20230720	-60.68	6340	20231020	36.44	22000	-60.68	20230720	6340	36.44	20231020	22000	-60.68	20230720	6340	36.44	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N
161	20231201	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-60	5	-0.72	71949920	8638	7.88	8370	8390	8280	10880	5860	8370	8329.47	1.73	0	-4309	8590	8480	8340	8230	8090	8410	8160	80	2510	500	5850	10	1	16014820	1331	-180.65	9.50	12	0.05	-46.00	875.00	22000	20230720	-62.23	6340	20231020	31.07	22000	-62.23	20230720	6340	31.07	20231020	22000	-62.23	20230720	6340	31.07	20231020	1.04	N	432430	500	80 억		276299	N	N	0	N	00	N