KissMeData/030350/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	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
3	20231229	150421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
4	20231229	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
5	20231229	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
6	20231229	120421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
7	20231229	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
8	20231229	100408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
9	20231229	090408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	259062896	409900	48.46	619	640	619	802	432	617	632.00	0.59	17143	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.59	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		407529	N	N	0	N	00	N
10	20231228	160405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	634	17	2	2.76	256547346	405924	47.99	619	640	619	802	432	617	632.00	0.56	0	7324	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	440	-1.96	0.65	12	0.58	-324.00	972.00	1020	20230210	-37.84	446	20230726	42.15	1020	-37.84	20230210	446	42.15	20230726	1020	-37.84	20230210	446	42.15	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
11	20231228	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	630	13	2	2.11	248420675	393066	46.47	619	640	619	802	432	617	632.01	0.56	0	7852	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	437	-1.94	0.65	12	0.57	-324.00	972.00	1020	20230210	-38.24	446	20230726	41.26	1020	-38.24	20230210	446	41.26	20230726	1020	-38.24	20230210	446	41.26	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
12	20231228	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	639	22	2	3.57	168955724	267494	31.63	619	640	619	802	432	617	631.62	0.56	0	-6456	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	443	-1.97	0.66	12	0.39	-324.00	972.00	1020	20230210	-37.35	446	20230726	43.27	1020	-37.35	20230210	446	43.27	20230726	1020	-37.35	20230210	446	43.27	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
13	20231228	130406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	637	20	2	3.24	158619654	251280	29.71	619	640	619	802	432	617	631.25	0.56	0	-7471	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	442	-1.97	0.66	12	0.36	-324.00	972.00	1020	20230210	-37.55	446	20230726	42.83	1020	-37.55	20230210	446	42.83	20230726	1020	-37.55	20230210	446	42.83	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
14	20231228	120406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	640	23	2	3.73	137082687	217374	25.70	619	640	619	802	432	617	630.63	0.56	0	-8088	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	444	-1.98	0.66	12	0.31	-324.00	972.00	1020	20230210	-37.25	446	20230726	43.50	1020	-37.25	20230210	446	43.50	20230726	1020	-37.25	20230210	446	43.50	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
15	20231228	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	636	19	2	3.08	115163192	182911	21.63	619	638	619	802	432	617	629.61	0.56	0	-2456	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	441	-1.96	0.65	12	0.26	-324.00	972.00	1020	20230210	-37.65	446	20230726	42.60	1020	-37.65	20230210	446	42.60	20230726	1020	-37.65	20230210	446	42.60	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
16	20231228	100403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	627	10	2	1.62	88775443	141261	16.70	619	636	619	802	432	617	628.45	0.56	0	-4254	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	435	-1.94	0.65	12	0.20	-324.00	972.00	1020	20230210	-38.53	446	20230726	40.58	1020	-38.53	20230210	446	40.58	20230726	1020	-38.53	20230210	446	40.58	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
17	20231228	090404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	629	12	2	1.94	5873078	9428	1.11	619	629	619	802	432	617	622.94	0.56	0	-4829	677	646	620	589	563	662	605	347	185	500	410	1	1	69388973	436	-1.94	0.65	12	0.01	-324.00	972.00	1020	20230210	-38.33	446	20230726	41.03	1020	-38.33	20230210	446	41.03	20230726	1020	-38.33	20230210	446	41.03	20230726	1.07	N	030350	500	346 억		390386	N	N	0	N	00	N
18	20231227	160403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	617	16	2	2.66	527611067	842582	170.23	608	651	594	781	421	601	626.19	0.56	0	26200	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	428	-1.90	0.63	12	1.21	-324.00	972.00	1020	20230210	-39.51	446	20230726	38.34	1020	-39.51	20230210	446	38.34	20230726	1020	-39.51	20230210	446	38.34	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
19	20231227	150408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	621	20	2	3.33	502352501	801790	161.99	608	651	594	781	421	601	626.54	0.56	0	14083	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	431	-1.92	0.64	12	1.16	-324.00	972.00	1020	20230210	-39.12	446	20230726	39.24	1020	-39.12	20230210	446	39.24	20230726	1020	-39.12	20230210	446	39.24	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
20	20231227	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	625	24	2	3.99	423211971	673973	136.16	608	651	594	781	421	601	627.94	0.56	0	-1336	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	434	-1.93	0.64	12	0.97	-324.00	972.00	1020	20230210	-38.73	446	20230726	40.13	1020	-38.73	20230210	446	40.13	20230726	1020	-38.73	20230210	446	40.13	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
21	20231227	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	630	29	2	4.83	391140265	623016	125.87	608	651	594	781	421	601	627.82	0.56	0	907	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	437	-1.94	0.65	12	0.90	-324.00	972.00	1020	20230210	-38.24	446	20230726	41.26	1020	-38.24	20230210	446	41.26	20230726	1020	-38.24	20230210	446	41.26	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
22	20231227	120402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	630	29	2	4.83	365989341	583182	117.82	608	651	594	781	421	601	627.57	0.56	0	9736	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	437	-1.94	0.65	12	0.84	-324.00	972.00	1020	20230210	-38.24	446	20230726	41.26	1020	-38.24	20230210	446	41.26	20230726	1020	-38.24	20230210	446	41.26	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
23	20231227	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	631	30	2	4.99	321286435	512090	103.46	608	651	594	781	421	601	627.40	0.56	0	-6463	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	438	-1.95	0.65	12	0.74	-324.00	972.00	1020	20230210	-38.14	446	20230726	41.48	1020	-38.14	20230210	446	41.48	20230726	1020	-38.14	20230210	446	41.48	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
24	20231227	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	628	27	2	4.49	239124511	381488	77.07	608	651	594	781	421	601	626.82	0.56	0	-31178	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	436	-1.94	0.65	12	0.55	-324.00	972.00	1020	20230210	-38.43	446	20230726	40.81	1020	-38.43	20230210	446	40.81	20230726	1020	-38.43	20230210	446	40.81	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
25	20231227	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	605	4	2	0.67	866646	1427	0.29	608	608	603	781	421	601	607.32	0.56	0	-266	636	618	606	588	576	612	582	347	180	500	400	1	1	69388973	420	-1.87	0.62	12	0.00	-324.00	972.00	1020	20230210	-40.69	446	20230726	35.65	1020	-40.69	20230210	446	35.65	20230726	1020	-40.69	20230210	446	35.65	20230726	1.08	N	030350	500	346 억		385810	N	N	0	N	00	N
26	20231226	160406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	601	-8	5	-1.31	292343141	481724	67.98	616	624	594	791	427	609	606.91	0.42	0	92125	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	417	-1.85	0.62	12	0.69	-324.00	972.00	1020	20230210	-41.08	446	20230726	34.75	1020	-41.08	20230210	446	34.75	20230726	1020	-41.08	20230210	446	34.75	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
27	20231226	150404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	606	-3	5	-0.49	268742395	442565	62.46	616	624	594	791	427	609	607.24	0.42	0	85262	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	420	-1.87	0.62	12	0.64	-324.00	972.00	1020	20230210	-40.59	446	20230726	35.87	1020	-40.59	20230210	446	35.87	20230726	1020	-40.59	20230210	446	35.87	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
28	20231226	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	612	3	2	0.49	227605540	374895	52.91	616	624	594	791	427	609	607.12	0.42	0	73143	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	425	-1.89	0.63	12	0.54	-324.00	972.00	1020	20230210	-40.00	446	20230726	37.22	1020	-40.00	20230210	446	37.22	20230726	1020	-40.00	20230210	446	37.22	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
29	20231226	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	611	2	2	0.33	210216830	346400	48.89	616	624	594	791	427	609	606.86	0.42	0	71415	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	424	-1.89	0.63	12	0.50	-324.00	972.00	1020	20230210	-40.10	446	20230726	37.00	1020	-40.10	20230210	446	37.00	20230726	1020	-40.10	20230210	446	37.00	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
30	20231226	120405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	611	2	2	0.33	189677619	312662	44.13	616	624	594	791	427	609	606.65	0.42	0	70087	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	424	-1.89	0.63	12	0.45	-324.00	972.00	1020	20230210	-40.10	446	20230726	37.00	1020	-40.10	20230210	446	37.00	20230726	1020	-40.10	20230210	446	37.00	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
31	20231226	110408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	609	0	3	0.00	168703597	278251	39.27	616	624	594	791	427	609	606.30	0.42	0	52821	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	423	-1.88	0.63	12	0.40	-324.00	972.00	1020	20230210	-40.29	446	20230726	36.55	1020	-40.29	20230210	446	36.55	20230726	1020	-40.29	20230210	446	36.55	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
32	20231226	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	610	1	2	0.16	143294807	236450	33.37	616	624	594	791	427	609	606.03	0.42	0	40431	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	423	-1.88	0.63	12	0.34	-324.00	972.00	1020	20230210	-40.20	446	20230726	36.77	1020	-40.20	20230210	446	36.77	20230726	1020	-40.20	20230210	446	36.77	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
33	20231226	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	616	7	2	1.15	15974699	25845	3.65	616	624	613	791	427	609	618.10	0.42	0	10652	647	628	615	596	583	621	589	347	182	500	410	1	1	69388973	427	-1.90	0.63	12	0.04	-324.00	972.00	1020	20230210	-39.61	446	20230726	38.12	1020	-39.61	20230210	446	38.12	20230726	1020	-39.61	20230210	446	38.12	20230726	1.09	N	030350	500	346 억		293691	N	N	0	N	00	N
34	20231222	160400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	609	-15	5	-2.40	426178682	691641	137.33	626	634	602	811	437	624	616.19	0.38	0	20829	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	423	-1.88	0.63	12	1.00	-324.00	972.00	1020	20230210	-40.29	446	20230726	36.55	1020	-40.29	20230210	446	36.55	20230726	1020	-40.29	20230210	446	36.55	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
35	20231222	150400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	612	-12	5	-1.92	375029739	607582	120.64	626	634	602	811	437	624	617.25	0.38	0	6832	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	425	-1.89	0.63	12	0.88	-324.00	972.00	1020	20230210	-40.00	446	20230726	37.22	1020	-40.00	20230210	446	37.22	20230726	1020	-40.00	20230210	446	37.22	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
36	20231222	140358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	604	-20	5	-3.21	318523463	515326	102.32	626	634	602	811	437	624	618.10	0.38	0	20627	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	419	-1.86	0.62	12	0.74	-324.00	972.00	1020	20230210	-40.78	446	20230726	35.43	1020	-40.78	20230210	446	35.43	20230726	1020	-40.78	20230210	446	35.43	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
37	20231222	130357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	621	-3	5	-0.48	206613242	332217	65.96	626	634	613	811	437	624	621.92	0.38	0	19220	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	431	-1.92	0.64	12	0.48	-324.00	972.00	1020	20230210	-39.12	446	20230726	39.24	1020	-39.12	20230210	446	39.24	20230726	1020	-39.12	20230210	446	39.24	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
38	20231222	120357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	620	-4	5	-0.64	175753206	282397	56.07	626	634	613	811	437	624	622.36	0.38	0	19190	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	430	-1.91	0.64	12	0.41	-324.00	972.00	1020	20230210	-39.22	446	20230726	39.01	1020	-39.22	20230210	446	39.01	20230726	1020	-39.22	20230210	446	39.01	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
39	20231222	110359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	624	0	3	0.00	136079682	218971	43.48	626	634	613	811	437	624	621.45	0.38	0	32353	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	433	-1.93	0.64	12	0.32	-324.00	972.00	1020	20230210	-38.82	446	20230726	39.91	1020	-38.82	20230210	446	39.91	20230726	1020	-38.82	20230210	446	39.91	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
40	20231222	100358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	617	-7	5	-1.12	82723367	132811	26.37	626	634	613	811	437	624	622.87	0.38	0	-4647	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	428	-1.90	0.63	12	0.19	-324.00	972.00	1020	20230210	-39.51	446	20230726	38.34	1020	-39.51	20230210	446	38.34	20230726	1020	-39.51	20230210	446	38.34	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
41	20231222	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	630	6	2	0.96	5501623	8764	1.74	626	631	625	811	437	624	627.75	0.38	0	-1479	658	641	630	613	602	635	607	347	187	500	420	1	1	69388973	437	-1.94	0.65	12	0.01	-324.00	972.00	1020	20230210	-38.24	446	20230726	41.26	1020	-38.24	20230210	446	41.26	20230726	1020	-38.24	20230210	446	41.26	20230726	1.14	N	030350	500	346 억		264821	N	N	0	N	00	N
42	20231221	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	624	-15	5	-2.35	314147357	499939	75.10	639	647	619	830	448	639	628.37	0.47	0	-59169	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	433	-1.93	0.64	12	0.72	-324.00	972.00	1020	20230210	-38.82	446	20230726	39.91	1020	-38.82	20230210	446	39.91	20230726	1020	-38.82	20230210	446	39.91	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
43	20231221	150357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	630	-9	5	-1.41	307341187	489049	73.46	639	647	619	830	448	639	628.45	0.47	0	-60123	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	437	-1.94	0.65	12	0.70	-324.00	972.00	1020	20230210	-38.24	446	20230726	41.26	1020	-38.24	20230210	446	41.26	20230726	1020	-38.24	20230210	446	41.26	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
44	20231221	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	624	-15	5	-2.35	241155967	382855	57.51	639	647	621	830	448	639	629.89	0.47	0	-57578	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	433	-1.93	0.64	12	0.55	-324.00	972.00	1020	20230210	-38.82	446	20230726	39.91	1020	-38.82	20230210	446	39.91	20230726	1020	-38.82	20230210	446	39.91	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
45	20231221	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	626	-13	5	-2.03	195144858	309171	46.44	639	647	621	830	448	639	631.19	0.47	0	-50737	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	434	-1.93	0.64	12	0.45	-324.00	972.00	1020	20230210	-38.63	446	20230726	40.36	1020	-38.63	20230210	446	40.36	20230726	1020	-38.63	20230210	446	40.36	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
46	20231221	120357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	629	-10	5	-1.56	176632999	279675	42.01	639	647	621	830	448	639	631.57	0.47	0	-49202	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	436	-1.94	0.65	12	0.40	-324.00	972.00	1020	20230210	-38.33	446	20230726	41.03	1020	-38.33	20230210	446	41.03	20230726	1020	-38.33	20230210	446	41.03	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
47	20231221	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	624	-15	5	-2.35	139291296	219748	33.01	639	647	622	830	448	639	633.87	0.47	0	-62081	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	433	-1.93	0.64	12	0.32	-324.00	972.00	1020	20230210	-38.82	446	20230726	39.91	1020	-38.82	20230210	446	39.91	20230726	1020	-38.82	20230210	446	39.91	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
48	20231221	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	635	-4	5	-0.63	64923251	101774	15.29	639	647	633	830	448	639	637.92	0.47	0	-34438	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	441	-1.96	0.65	12	0.15	-324.00	972.00	1020	20230210	-37.75	446	20230726	42.38	1020	-37.75	20230210	446	42.38	20230726	1020	-37.75	20230210	446	42.38	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
49	20231221	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	639	0	3	0.00	10904352	17079	2.57	639	647	635	830	448	639	638.47	0.47	0	-6779	673	655	641	623	609	665	633	347	191	500	430	1	1	69388973	443	-1.97	0.66	12	0.02	-324.00	972.00	1020	20230210	-37.35	446	20230726	43.27	1020	-37.35	20230210	446	43.27	20230726	1020	-37.35	20230210	446	43.27	20230726	1.15	N	030350	500	346 억		326365	N	N	0	N	00	N
50	20231220	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	639	-6	5	-0.93	418235248	648621	71.73	631	659	627	838	452	645	644.81	0.45	0	15686	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	443	-1.97	0.66	12	0.93	-324.00	972.00	1020	20230210	-37.35	446	20230726	43.27	1020	-37.35	20230210	446	43.27	20230726	1020	-37.35	20230210	446	43.27	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
51	20231220	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	641	-4	5	-0.62	371041532	574735	63.56	631	659	627	838	452	645	645.59	0.45	0	15446	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	445	-1.98	0.66	12	0.83	-324.00	972.00	1020	20230210	-37.16	446	20230726	43.72	1020	-37.16	20230210	446	43.72	20230726	1020	-37.16	20230210	446	43.72	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
52	20231220	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	642	-3	5	-0.47	293454862	453300	50.13	631	659	627	838	452	645	647.38	0.45	0	19489	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	445	-1.98	0.66	12	0.65	-324.00	972.00	1020	20230210	-37.06	446	20230726	43.95	1020	-37.06	20230210	446	43.95	20230726	1020	-37.06	20230210	446	43.95	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
53	20231220	130420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	647	2	2	0.31	269665357	416286	46.04	631	659	627	838	452	645	647.79	0.45	0	19311	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	449	-2.00	0.67	12	0.60	-324.00	972.00	1020	20230210	-36.57	446	20230726	45.07	1020	-36.57	20230210	446	45.07	20230726	1020	-36.57	20230210	446	45.07	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
54	20231220	120356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	650	5	2	0.78	234974959	362527	40.09	631	659	627	838	452	645	648.16	0.45	0	13102	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	451	-2.01	0.67	12	0.52	-324.00	972.00	1020	20230210	-36.27	446	20230726	45.74	1020	-36.27	20230210	446	45.74	20230726	1020	-36.27	20230210	446	45.74	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
55	20231220	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	652	7	2	1.09	219130246	338245	37.41	631	659	627	838	452	645	647.85	0.45	0	20729	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	452	-2.01	0.67	12	0.49	-324.00	972.00	1020	20230210	-36.08	446	20230726	46.19	1020	-36.08	20230210	446	46.19	20230726	1020	-36.08	20230210	446	46.19	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
56	20231220	100357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	655	10	2	1.55	174626574	270042	29.86	631	659	627	838	452	645	646.67	0.45	0	17958	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	454	-2.02	0.67	12	0.39	-324.00	972.00	1020	20230210	-35.78	446	20230726	46.86	1020	-35.78	20230210	446	46.86	20230726	1020	-35.78	20230210	446	46.86	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
57	20231220	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	648	3	2	0.47	58089729	90815	10.04	631	659	627	838	452	645	639.61	0.45	0	11699	679	662	649	632	619	655	625	347	193	500	430	1	1	69388973	450	-2.00	0.67	12	0.13	-324.00	972.00	1020	20230210	-36.47	446	20230726	45.29	1020	-36.47	20230210	446	45.29	20230726	1020	-36.47	20230210	446	45.29	20230726	1.09	N	030350	500	346 억		311454	N	N	0	N	00	N
58	20231219	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	645	-21	5	-3.15	562648268	871899	91.45	666	666	636	865	467	666	645.27	0.34	0	74115	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	448	-1.99	0.66	12	1.26	-324.00	972.00	1020	20230210	-36.76	446	20230726	44.62	1020	-36.76	20230210	446	44.62	20230726	1020	-36.76	20230210	446	44.62	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
59	20231219	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	645	-21	5	-3.15	528965042	819734	85.98	666	666	636	865	467	666	645.24	0.34	0	54289	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	448	-1.99	0.66	12	1.18	-324.00	972.00	1020	20230210	-36.76	446	20230726	44.62	1020	-36.76	20230210	446	44.62	20230726	1020	-36.76	20230210	446	44.62	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
60	20231219	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	648	-18	5	-2.70	458631800	710148	74.49	666	666	636	865	467	666	645.77	0.34	0	35154	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	450	-2.00	0.67	12	1.02	-324.00	972.00	1020	20230210	-36.47	446	20230726	45.29	1020	-36.47	20230210	446	45.29	20230726	1020	-36.47	20230210	446	45.29	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
61	20231219	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	650	-16	5	-2.40	447181302	692462	72.63	666	666	636	865	467	666	645.73	0.34	0	37195	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	451	-2.01	0.67	12	1.00	-324.00	972.00	1020	20230210	-36.27	446	20230726	45.74	1020	-36.27	20230210	446	45.74	20230726	1020	-36.27	20230210	446	45.74	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
62	20231219	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	652	-14	5	-2.10	410843932	636333	66.74	666	666	636	865	467	666	645.58	0.34	0	39931	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	452	-2.01	0.67	12	0.92	-324.00	972.00	1020	20230210	-36.08	446	20230726	46.19	1020	-36.08	20230210	446	46.19	20230726	1020	-36.08	20230210	446	46.19	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
63	20231219	110358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	644	-22	5	-3.30	364499441	564645	59.23	666	666	636	865	467	666	645.46	0.34	0	48253	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	447	-1.99	0.66	12	0.81	-324.00	972.00	1020	20230210	-36.86	446	20230726	44.39	1020	-36.86	20230210	446	44.39	20230726	1020	-36.86	20230210	446	44.39	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
64	20231219	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	651	-15	5	-2.25	241193659	372877	39.11	666	666	636	865	467	666	646.74	0.34	0	25681	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	452	-2.01	0.67	12	0.54	-324.00	972.00	1020	20230210	-36.18	446	20230726	45.96	1020	-36.18	20230210	446	45.96	20230726	1020	-36.18	20230210	446	45.96	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
65	20231219	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	647	-19	5	-2.85	62213393	95374	10.00	666	666	640	865	467	666	652.01	0.34	0	5111	722	694	680	652	638	687	645	347	199	500	450	1	1	69388973	449	-2.00	0.67	12	0.14	-324.00	972.00	1020	20230210	-36.57	446	20230726	45.07	1020	-36.57	20230210	446	45.07	20230726	1020	-36.57	20230210	446	45.07	20230726	1.09	N	030350	500	346 억		238116	N	N	0	N	00	N
66	20231218	160357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	666	-26	5	-3.76	641037655	940470	64.33	678	708	666	899	485	692	681.44	0.41	0	-43108	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	462	-2.06	0.69	12	1.36	-324.00	972.00	1020	20230210	-34.71	446	20230726	49.33	1020	-34.71	20230210	446	49.33	20230726	1020	-34.71	20230210	446	49.33	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
67	20231218	150355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	-18	5	-2.60	560708207	820285	56.11	678	708	671	899	485	692	683.38	0.41	0	-47811	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	468	-2.08	0.69	12	1.18	-324.00	972.00	1020	20230210	-33.92	446	20230726	51.12	1020	-33.92	20230210	446	51.12	20230726	1020	-33.92	20230210	446	51.12	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
68	20231218	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	680	-12	5	-1.73	500092721	730534	49.97	678	708	674	899	485	692	684.39	0.41	0	-47343	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	472	-2.10	0.70	12	1.05	-324.00	972.00	1020	20230210	-33.33	446	20230726	52.47	1020	-33.33	20230210	446	52.47	20230726	1020	-33.33	20230210	446	52.47	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
69	20231218	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	678	-14	5	-2.02	477840939	697797	47.73	678	708	674	899	485	692	684.61	0.41	0	-37541	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	470	-2.09	0.70	12	1.01	-324.00	972.00	1020	20230210	-33.53	446	20230726	52.02	1020	-33.53	20230210	446	52.02	20230726	1020	-33.53	20230210	446	52.02	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
70	20231218	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	691	-1	5	-0.14	386789742	564013	38.58	678	708	674	899	485	692	685.60	0.41	0	-42910	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	479	-2.13	0.71	12	0.81	-324.00	972.00	1020	20230210	-32.25	446	20230726	54.93	1020	-32.25	20230210	446	54.93	20230726	1020	-32.25	20230210	446	54.93	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
71	20231218	110354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	690	-2	5	-0.29	336170407	490509	33.55	678	708	674	899	485	692	685.12	0.41	0	-14205	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	479	-2.13	0.71	12	0.71	-324.00	972.00	1020	20230210	-32.35	446	20230726	54.71	1020	-32.35	20230210	446	54.71	20230726	1020	-32.35	20230210	446	54.71	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
72	20231218	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	683	-9	5	-1.30	259590749	380242	26.01	678	695	674	899	485	692	682.28	0.41	0	25678	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	474	-2.11	0.70	12	0.55	-324.00	972.00	1020	20230210	-33.04	446	20230726	53.14	1020	-33.04	20230210	446	53.14	20230726	1020	-33.04	20230210	446	53.14	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
73	20231218	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	685	-7	5	-1.01	91152678	133812	9.15	678	688	675	899	485	692	679.71	0.41	0	-8262	730	710	680	660	630	721	671	347	207	500	470	1	1	69388973	475	-2.11	0.70	12	0.19	-324.00	972.00	1020	20230210	-32.84	446	20230726	53.59	1020	-32.84	20230210	446	53.59	20230726	1020	-32.84	20230210	446	53.59	20230726	1.03	N	030350	500	346 억		284793	N	N	0	N	00	N
74	20231215	160351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	692	4	2	0.58	974972751	1458712	119.98	670	700	650	894	482	688	668.38	0.17	0	159720	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	480	-2.14	0.71	12	2.10	-324.00	972.00	1020	20221213	-32.16	446	20230726	55.16	1020	-32.16	20230210	446	55.16	20230726	1020	-32.16	20230210	446	55.16	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
75	20231215	150354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	693	5	2	0.73	931904188	1396460	114.86	670	700	650	894	482	688	667.33	0.17	0	152474	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	481	-2.14	0.71	12	2.01	-324.00	972.00	1020	20221213	-32.06	446	20230726	55.38	1020	-32.06	20230210	446	55.38	20230726	1020	-32.06	20230210	446	55.38	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
76	20231215	140353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	663	-25	5	-3.63	710834105	1072376	88.21	670	680	650	894	482	688	662.86	0.17	0	120613	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	460	-2.05	0.68	12	1.55	-324.00	972.00	1020	20221213	-35.00	446	20230726	48.65	1020	-35.00	20230210	446	48.65	20230726	1020	-35.00	20230210	446	48.65	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
77	20231215	130352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	667	-21	5	-3.05	658003852	993076	81.68	670	680	650	894	482	688	662.59	0.17	0	106977	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	463	-2.06	0.69	12	1.43	-324.00	972.00	1020	20221213	-34.61	446	20230726	49.55	1020	-34.61	20230210	446	49.55	20230726	1020	-34.61	20230210	446	49.55	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
78	20231215	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	664	-24	5	-3.49	624383412	942683	77.54	670	680	650	894	482	688	662.35	0.17	0	105633	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	461	-2.05	0.68	12	1.36	-324.00	972.00	1020	20221213	-34.90	446	20230726	48.88	1020	-34.90	20230210	446	48.88	20230726	1020	-34.90	20230210	446	48.88	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
79	20231215	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	-14	5	-2.03	530084993	801190	65.90	670	680	650	894	482	688	661.62	0.17	0	80289	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	468	-2.08	0.69	12	1.15	-324.00	972.00	1020	20221213	-33.92	446	20230726	51.12	1020	-33.92	20230210	446	51.12	20230726	1020	-33.92	20230210	446	51.12	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
80	20231215	100354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	662	-26	5	-3.78	401101108	608038	50.01	670	680	650	894	482	688	659.66	0.17	0	78494	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	459	-2.04	0.68	12	0.88	-324.00	972.00	1020	20221213	-35.10	446	20230726	48.43	1020	-35.10	20230210	446	48.43	20230726	1020	-35.10	20230210	446	48.43	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
81	20231215	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	679	-9	5	-1.31	18769676	27861	2.29	670	680	669	894	482	688	673.69	0.17	0	954	745	716	698	669	651	707	660	347	206	500	460	1	1	69388973	471	-2.10	0.70	12	0.04	-324.00	972.00	1020	20221213	-33.43	446	20230726	52.24	1020	-33.43	20230210	446	52.24	20230726	1020	-33.43	20230210	446	52.24	20230726	1.03	N	030350	500	346 억		118233	N	N	0	N	00	N
82	20231214	160351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	688	-21	5	-2.96	827700958	1179664	163.00	709	727	680	921	497	709	701.65	0.18	0	-10844	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	477	-2.12	0.71	12	1.70	-324.00	972.00	1020	20221212	-32.55	446	20230726	54.26	1020	-32.55	20230210	446	54.26	20230726	1020	-32.55	20230210	446	54.26	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
83	20231214	150404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	684	-25	5	-3.53	746326102	1061153	146.62	709	727	680	921	497	709	703.31	0.18	0	-9729	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	475	-2.11	0.70	12	1.53	-324.00	972.00	1020	20221212	-32.94	446	20230726	53.36	1020	-32.94	20230210	446	53.36	20230726	1020	-32.94	20230210	446	53.36	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
84	20231214	140401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	700	-9	5	-1.27	580683572	820099	113.32	709	727	697	921	497	709	708.06	0.18	0	-1313	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	486	-2.16	0.72	12	1.18	-324.00	972.00	1020	20221212	-31.37	446	20230726	56.95	1020	-31.37	20230210	446	56.95	20230726	1020	-31.37	20230210	446	56.95	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
85	20231214	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	703	-6	5	-0.85	508574945	717274	99.11	709	727	700	921	497	709	709.04	0.18	0	19569	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	488	-2.17	0.72	12	1.03	-324.00	972.00	1020	20221212	-31.08	446	20230726	57.62	1020	-31.08	20230210	446	57.62	20230726	1020	-31.08	20230210	446	57.62	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
86	20231214	120406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	703	-6	5	-0.85	473960153	668019	92.30	709	727	701	921	497	709	709.50	0.18	0	24178	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	488	-2.17	0.72	12	0.96	-324.00	972.00	1020	20221212	-31.08	446	20230726	57.62	1020	-31.08	20230210	446	57.62	20230726	1020	-31.08	20230210	446	57.62	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
87	20231214	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	702	-7	5	-0.99	358913243	503983	69.64	709	727	701	921	497	709	712.17	0.18	0	17028	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	487	-2.17	0.72	12	0.73	-324.00	972.00	1020	20221212	-31.18	446	20230726	57.40	1020	-31.18	20230210	446	57.40	20230726	1020	-31.18	20230210	446	57.40	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
88	20231214	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	713	4	2	0.56	225538554	314483	43.45	709	727	708	921	497	709	717.23	0.18	0	7136	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	495	-2.20	0.73	12	0.45	-324.00	972.00	1020	20221212	-30.10	446	20230726	59.87	1020	-30.10	20230210	446	59.87	20230726	1020	-30.10	20230210	446	59.87	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
89	20231214	090339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	716	7	2	0.99	17738361	24981	3.45	709	716	708	921	497	709	710.17	0.18	0	7696	741	724	712	695	683	719	690	347	212	500	480	1	1	69388973	497	-2.21	0.74	12	0.04	-324.00	972.00	1020	20221212	-29.80	446	20230726	60.54	1020	-29.80	20230210	446	60.54	20230726	1020	-29.80	20230210	446	60.54	20230726	0.97	N	030350	500	346 억		126295	N	N	0	N	00	N
90	20231213	160349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	709	-1	5	-0.14	484103290	680061	35.64	729	729	700	923	497	710	711.88	0.22	0	-24823	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	492	-2.19	0.73	12	0.98	-324.00	972.00	1020	20221209	-30.49	446	20230726	58.97	1020	-30.49	20230210	446	58.97	20230726	1020	-30.49	20221213	446	58.97	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
91	20231213	150359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	704	-6	5	-0.85	445176713	625223	32.77	729	729	700	923	497	710	712.03	0.22	0	-23060	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	488	-2.17	0.72	12	0.90	-324.00	972.00	1020	20221209	-30.98	446	20230726	57.85	1020	-30.98	20230210	446	57.85	20230726	1020	-30.98	20221213	446	57.85	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
92	20231213	140359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	712	2	2	0.28	333714096	467589	24.50	729	729	700	923	497	710	713.69	0.22	0	-25582	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	494	-2.20	0.73	12	0.67	-324.00	972.00	1020	20221209	-30.20	446	20230726	59.64	1020	-30.20	20230210	446	59.64	20230726	1020	-30.20	20221213	446	59.64	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
93	20231213	130356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	714	4	2	0.56	306957166	430204	22.55	729	729	700	923	497	710	713.52	0.22	0	-41506	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	495	-2.20	0.73	12	0.62	-324.00	972.00	1020	20221209	-30.00	446	20230726	60.09	1020	-30.00	20230210	446	60.09	20230726	1020	-30.00	20221213	446	60.09	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
94	20231213	120357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	713	3	2	0.42	269641070	377926	19.81	729	729	700	923	497	710	713.48	0.22	0	-41382	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	495	-2.20	0.73	12	0.54	-324.00	972.00	1020	20221209	-30.10	446	20230726	59.87	1020	-30.10	20230210	446	59.87	20230726	1020	-30.10	20221213	446	59.87	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
95	20231213	110357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	711	1	2	0.14	251775684	352838	18.49	729	729	700	923	497	710	713.57	0.22	0	-40902	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	493	-2.19	0.73	12	0.51	-324.00	972.00	1020	20221209	-30.29	446	20230726	59.42	1020	-30.29	20230210	446	59.42	20230726	1020	-30.29	20221213	446	59.42	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
96	20231213	100401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	713	3	2	0.42	183793032	257324	13.49	729	729	700	923	497	710	714.25	0.22	0	-44078	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	495	-2.20	0.73	12	0.37	-324.00	972.00	1020	20221209	-30.10	446	20230726	59.87	1020	-30.10	20230210	446	59.87	20230726	1020	-30.10	20221213	446	59.87	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
97	20231213	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	716	6	2	0.85	36870702	50961	2.67	729	729	715	923	497	710	723.51	0.22	0	-29665	736	722	709	695	682	716	689	347	213	500	480	1	1	69388973	497	-2.21	0.74	12	0.07	-324.00	972.00	1020	20221209	-29.80	446	20230726	60.54	1020	-29.80	20230210	446	60.54	20230726	1020	-29.80	20221213	446	60.54	20230726	0.82	N	030350	500	346 억		150496	N	N	0	N	00	N
98	20231212	160341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	710	-23	5	-3.14	1340710759	1898247	86.55	720	723	696	952	514	733	706.26	0.19	0	32879	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	493	-2.19	0.73	12	2.74	-324.00	972.00	1070	20221208	-33.64	446	20230726	59.19	1020	-30.39	20230210	446	59.19	20230726	1020	-30.39	20221212	446	59.19	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
99	20231212	150346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	714	-19	5	-2.59	1308555626	1853161	84.49	720	723	696	952	514	733	706.10	0.19	0	33343	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	495	-2.20	0.73	12	2.67	-324.00	972.00	1070	20221208	-33.27	446	20230726	60.09	1020	-30.00	20230210	446	60.09	20230726	1020	-30.00	20221212	446	60.09	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
100	20231212	140332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	710	-23	5	-3.14	1239717676	1756280	80.07	720	723	696	952	514	733	705.85	0.19	0	36191	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	493	-2.19	0.73	12	2.53	-324.00	972.00	1070	20221208	-33.64	446	20230726	59.19	1020	-30.39	20230210	446	59.19	20230726	1020	-30.39	20221212	446	59.19	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
101	20231212	130330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	714	-19	5	-2.59	1110083631	1574034	71.76	720	723	696	952	514	733	705.22	0.19	0	8533	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	495	-2.20	0.73	12	2.27	-324.00	972.00	1070	20221208	-33.27	446	20230726	60.09	1020	-30.00	20230210	446	60.09	20230726	1020	-30.00	20221212	446	60.09	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
102	20231212	120329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	705	-28	5	-3.82	920653624	1307997	59.63	720	721	696	952	514	733	703.83	0.19	0	5139	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	489	-2.18	0.73	12	1.89	-324.00	972.00	1070	20221208	-34.11	446	20230726	58.07	1020	-30.88	20230210	446	58.07	20230726	1020	-30.88	20221212	446	58.07	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
103	20231212	110332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	706	-27	5	-3.68	736879978	1045306	47.66	720	721	697	952	514	733	704.90	0.19	0	12104	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	490	-2.18	0.73	12	1.51	-324.00	972.00	1070	20221208	-34.02	446	20230726	58.30	1020	-30.78	20230210	446	58.30	20230726	1020	-30.78	20221212	446	58.30	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
104	20231212	100346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	703	-30	5	-4.09	468579892	663621	30.26	720	721	700	952	514	733	706.03	0.19	0	41192	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	488	-2.17	0.72	12	0.96	-324.00	972.00	1070	20221208	-34.30	446	20230726	57.62	1020	-31.08	20230210	446	57.62	20230726	1020	-31.08	20221212	446	57.62	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
105	20231212	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	710	-23	5	-3.14	87229740	123035	5.61	720	721	700	952	514	733	708.67	0.19	0	-19516	792	762	746	716	700	754	708	347	219	500	490	1	1	69388973	493	-2.19	0.73	12	0.18	-324.00	972.00	1070	20221208	-33.64	446	20230726	59.19	1020	-30.39	20230210	446	59.19	20230726	1020	-30.39	20221212	446	59.19	20230726	0.81	N	030350	500	346 억		133633	N	N	0	N	00	N
106	20231211	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	733	-1	5	-0.14	1621959728	2162441	124.36	776	776	730	954	514	734	750.12	0.20	-25193	-57392	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	509	-2.26	0.75	12	3.12	-324.00	972.00	1180	20221207	-37.88	446	20230726	64.35	1020	-28.14	20230210	446	64.35	20230726	1020	-28.14	20221212	446	64.35	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
107	20231211	150343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	742	8	2	1.09	1494537847	1989016	114.38	776	776	730	954	514	734	751.40	0.20	-25193	-54700	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	515	-2.29	0.76	12	2.87	-324.00	972.00	1180	20221207	-37.12	446	20230726	66.37	1020	-27.25	20230210	446	66.37	20230726	1020	-27.25	20221212	446	66.37	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
108	20231211	140343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	745	11	2	1.50	1340953863	1781296	102.44	776	776	730	954	514	734	752.80	0.20	-25193	-58932	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	517	-2.30	0.77	12	2.57	-324.00	972.00	1180	20221207	-36.86	446	20230726	67.04	1020	-26.96	20230210	446	67.04	20230726	1020	-26.96	20221212	446	67.04	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
109	20231211	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	16	2	2.18	1215989910	1614713	92.86	776	776	730	954	514	734	753.07	0.20	-25193	-54293	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	520	-2.31	0.77	12	2.33	-324.00	972.00	1180	20221207	-36.44	446	20230726	68.16	1020	-26.47	20230210	446	68.16	20230726	1020	-26.47	20221212	446	68.16	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
110	20231211	120345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	744	10	2	1.36	1146804135	1522437	87.55	776	776	730	954	514	734	753.27	0.20	-25193	-40047	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	516	-2.30	0.77	12	2.19	-324.00	972.00	1180	20221207	-36.95	446	20230726	66.82	1020	-27.06	20230210	446	66.82	20230726	1020	-27.06	20221212	446	66.82	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
111	20231211	110342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	746	12	2	1.63	940689416	1245285	71.61	776	776	730	954	514	734	755.40	0.20	-25193	5626	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	518	-2.30	0.77	12	1.79	-324.00	972.00	1180	20221207	-36.78	446	20230726	67.26	1020	-26.86	20230210	446	67.26	20230726	1020	-26.86	20221212	446	67.26	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
112	20231211	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	762	28	2	3.81	759536268	1004661	57.78	776	776	730	954	514	734	756.01	0.20	-25193	14806	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	529	-2.35	0.78	12	1.45	-324.00	972.00	1180	20221207	-35.42	446	20230726	70.85	1020	-25.29	20230210	446	70.85	20230726	1020	-25.29	20221212	446	70.85	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
113	20231211	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	752	18	2	2.45	141810009	185568	10.67	776	776	730	954	514	734	764.19	0.20	-25193	-26520	782	758	741	717	700	749	708	347	220	500	490	1	1	69388973	522	-2.32	0.77	12	0.27	-324.00	972.00	1180	20221207	-36.27	446	20230726	68.61	1020	-26.27	20230210	446	68.61	20230726	1020	-26.27	20221212	446	68.61	20230726	0.91	N	030350	500	346 억		142118	N	N	0	N	00	N
114	20231208	160339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	734	-25	5	-3.29	1266841874	1715545	76.23	759	765	724	986	532	759	738.42	0.20	0	23359	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	509	-2.27	0.76	12	2.47	-324.00	972.00	1180	20221207	-37.80	446	20230726	64.57	1020	-28.04	20230210	446	64.57	20230726	1070	-31.40	20221208	446	64.57	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
115	20231208	150342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	730	-29	5	-3.82	1203619403	1629142	72.39	759	765	724	986	532	759	738.78	0.20	0	34571	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	507	-2.25	0.75	12	2.35	-324.00	972.00	1180	20221207	-38.14	446	20230726	63.68	1020	-28.43	20230210	446	63.68	20230726	1070	-31.78	20221208	446	63.68	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
116	20231208	140340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	729	-30	5	-3.95	1059729487	1431195	63.60	759	765	725	986	532	759	740.42	0.20	0	35884	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	506	-2.25	0.75	12	2.06	-324.00	972.00	1180	20221207	-38.22	446	20230726	63.45	1020	-28.53	20230210	446	63.45	20230726	1070	-31.87	20221208	446	63.45	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
117	20231208	130340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	736	-23	5	-3.03	834521803	1122828	49.89	759	765	733	986	532	759	743.20	0.20	0	24829	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	511	-2.27	0.76	12	1.62	-324.00	972.00	1180	20221207	-37.63	446	20230726	65.02	1020	-27.84	20230210	446	65.02	20230726	1070	-31.21	20221208	446	65.02	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
118	20231208	120336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	739	-20	5	-2.64	674087545	905238	40.23	759	765	736	986	532	759	744.62	0.20	0	29360	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	513	-2.28	0.76	12	1.30	-324.00	972.00	1180	20221207	-37.37	446	20230726	65.70	1020	-27.55	20230210	446	65.70	20230726	1070	-30.93	20221208	446	65.70	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
119	20231208	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	753	-6	5	-0.79	534860412	716942	31.86	759	765	736	986	532	759	745.99	0.20	0	17854	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	522	-2.32	0.77	12	1.03	-324.00	972.00	1180	20221207	-36.19	446	20230726	68.83	1020	-26.18	20230210	446	68.83	20230726	1070	-29.63	20221208	446	68.83	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
120	20231208	100341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	740	-19	5	-2.50	390465910	522812	23.23	759	765	736	986	532	759	746.81	0.20	0	-12648	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	513	-2.28	0.76	12	0.75	-324.00	972.00	1180	20221207	-37.29	446	20230726	65.92	1020	-27.45	20230210	446	65.92	20230726	1070	-30.84	20221208	446	65.92	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
121	20231208	090337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	752	-7	5	-0.92	24781472	32683	1.45	759	765	751	986	532	759	758.19	0.20	0	-4306	829	794	762	727	695	778	711	347	227	500	510	1	1	69388973	522	-2.32	0.77	12	0.05	-324.00	972.00	1180	20221207	-36.27	446	20230726	68.61	1020	-26.27	20230210	446	68.61	20230726	1070	-29.72	20221208	446	68.61	20230726	0.99	N	030350	500	346 억		142118	N	N	0	N	00	N
122	20231207	160336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	759	-15	5	-1.94	1709056074	2229676	121.84	787	797	730	1006	542	774	766.51	0.22	0	-10252	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	527	-2.34	0.78	12	3.21	-324.00	972.00	1180	20221207	-35.68	446	20230726	70.18	1020	-25.59	20230210	446	70.18	20230726	1180	-35.68	20221207	446	70.18	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
123	20231207	150339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	756	-18	5	-2.33	1621849174	2114155	115.53	787	797	730	1006	542	774	767.14	0.22	0	-16083	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	525	-2.33	0.78	12	3.05	-324.00	972.00	1180	20221207	-35.93	446	20230726	69.51	1020	-25.88	20230210	446	69.51	20230726	1180	-35.93	20221207	446	69.51	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
124	20231207	140338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	732	-42	5	-5.43	1381472739	1793402	98.00	787	797	730	1006	542	774	770.31	0.22	0	-17213	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	508	-2.26	0.75	12	2.58	-324.00	972.00	1180	20221207	-37.97	446	20230726	64.13	1020	-28.24	20230210	446	64.13	20230726	1180	-37.97	20221207	446	64.13	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
125	20231207	130337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	769	-5	5	-0.65	1023078088	1316204	71.93	787	797	756	1006	542	774	777.29	0.22	0	-34084	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	534	-2.37	0.79	12	1.90	-324.00	972.00	1180	20221207	-34.83	446	20230726	72.42	1020	-24.61	20230210	446	72.42	20230726	1180	-34.83	20221207	446	72.42	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
126	20231207	120337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	773	-1	5	-0.13	897066850	1152312	62.97	787	797	756	1006	542	774	778.49	0.22	0	-32371	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	536	-2.39	0.80	12	1.66	-324.00	972.00	1180	20221207	-34.49	446	20230726	73.32	1020	-24.22	20230210	446	73.32	20230726	1180	-34.49	20221207	446	73.32	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
127	20231207	110334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	772	-2	5	-0.26	810434696	1040222	56.84	787	797	756	1006	542	774	779.10	0.22	0	-27095	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	536	-2.38	0.79	12	1.50	-324.00	972.00	1180	20221207	-34.58	446	20230726	73.09	1020	-24.31	20230210	446	73.09	20230726	1180	-34.58	20221207	446	73.09	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
128	20231207	100335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	775	1	2	0.13	563916390	724010	39.56	787	797	756	1006	542	774	778.88	0.22	0	-34089	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	538	-2.39	0.80	12	1.04	-324.00	972.00	1180	20221207	-34.32	446	20230726	73.77	1020	-24.02	20230210	446	73.77	20230726	1180	-34.32	20221207	446	73.77	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
129	20231207	090338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	767	-7	5	-0.90	82194192	104804	5.73	787	789	767	1006	542	774	784.27	0.22	0	-16500	816	794	768	746	720	806	758	347	232	500	520	1	1	69388973	532	-2.37	0.79	12	0.15	-324.00	972.00	1180	20221207	-35.00	446	20230726	71.97	1020	-24.80	20230210	446	71.97	20230726	1180	-35.00	20221207	446	71.97	20230726	1.01	N	030350	500	346 억		151984	N	N	0	N	00	N
130	20231206	160331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	774	18	2	2.38	1398065687	1822962	27.33	758	790	742	982	530	756	766.92	0.23	0	-20093	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	537	-2.39	0.80	12	2.63	-324.00	972.00	1180	20221207	-34.41	446	20230726	73.54	1020	-24.12	20230210	446	73.54	20230726	1180	-34.41	20221207	446	73.54	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
131	20231206	150339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	762	6	2	0.79	1320874304	1722538	25.82	758	790	742	982	530	756	766.82	0.23	0	-6284	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	529	-2.35	0.78	12	2.48	-324.00	972.00	1180	20221207	-35.42	446	20230726	70.85	1020	-25.29	20230210	446	70.85	20230726	1180	-35.42	20221207	446	70.85	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
132	20231206	140337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	770	14	2	1.85	1161728114	1514692	22.70	758	790	742	982	530	756	766.97	0.23	0	-17282	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	534	-2.38	0.79	12	2.18	-324.00	972.00	1180	20221207	-34.75	446	20230726	72.65	1020	-24.51	20230210	446	72.65	20230726	1180	-34.75	20221207	446	72.65	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
133	20231206	130335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	774	18	2	2.38	1046086545	1364432	20.45	758	790	742	982	530	756	766.68	0.23	0	-28092	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	537	-2.39	0.80	12	1.97	-324.00	972.00	1180	20221207	-34.41	446	20230726	73.54	1020	-24.12	20230210	446	73.54	20230726	1180	-34.41	20221207	446	73.54	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
134	20231206	120333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	784	28	2	3.70	909336664	1189061	17.82	758	790	742	982	530	756	764.75	0.23	0	-22355	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	544	-2.42	0.81	12	1.71	-324.00	972.00	1180	20221207	-33.56	446	20230726	75.78	1020	-23.14	20230210	446	75.78	20230726	1180	-33.56	20221207	446	75.78	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
135	20231206	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	771	15	2	1.98	621667012	819140	12.28	758	778	742	982	530	756	758.93	0.23	0	-46205	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	535	-2.38	0.79	12	1.18	-324.00	972.00	1180	20221207	-34.66	446	20230726	72.87	1020	-24.41	20230210	446	72.87	20230726	1180	-34.66	20221207	446	72.87	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
136	20231206	100335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	748	-8	5	-1.06	422099861	558002	8.36	758	770	742	982	530	756	756.45	0.23	0	-3267	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	519	-2.31	0.77	12	0.80	-324.00	972.00	1180	20221207	-36.61	446	20230726	67.71	1020	-26.67	20230210	446	67.71	20230726	1180	-36.61	20221207	446	67.71	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
137	20231206	090335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	769	13	2	1.72	31885923	41773	0.63	758	770	758	982	530	756	763.31	0.23	0	5685	868	812	780	724	692	840	752	347	226	500	510	1	1	69388973	534	-2.37	0.79	12	0.06	-324.00	972.00	1180	20221207	-34.83	446	20230726	72.42	1020	-24.61	20230210	446	72.42	20230726	1180	-34.83	20221207	446	72.42	20230726	0.96	N	030350	500	346 억		157925	N	N	0	N	00	N
138	20231205	160336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	756	-9	5	-1.18	5287770740	6640381	204.92	750	836	748	994	536	765	796.32	0.44	0	-165698	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	525	-2.33	0.78	12	9.57	-324.00	972.00	1180	20221207	-35.93	446	20230726	69.51	1020	-25.88	20230210	446	69.51	20230726	1180	-35.93	20221207	446	69.51	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
139	20231205	150334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	757	-8	5	-1.05	5137253472	6440056	198.74	750	836	750	994	536	765	797.70	0.44	0	-178828	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	525	-2.34	0.78	12	9.28	-324.00	972.00	1180	20221207	-35.85	446	20230726	69.73	1020	-25.78	20230210	446	69.73	20230726	1180	-35.85	20221207	446	69.73	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
140	20231205	140336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	772	7	2	0.92	4870637827	6089891	187.93	750	836	750	994	536	765	799.79	0.44	0	-181903	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	536	-2.38	0.79	12	8.78	-324.00	972.00	1180	20221207	-34.58	446	20230726	73.09	1020	-24.31	20230210	446	73.09	20230726	1180	-34.58	20221207	446	73.09	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
141	20231205	130336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	785	20	2	2.61	4644366728	5797281	178.90	750	836	750	994	536	765	801.13	0.44	0	-175395	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	545	-2.42	0.81	12	8.35	-324.00	972.00	1180	20221207	-33.47	446	20230726	76.01	1020	-23.04	20230210	446	76.01	20230726	1180	-33.47	20221207	446	76.01	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
142	20231205	120333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	772	7	2	0.92	4427284387	5519271	170.32	750	836	750	994	536	765	802.15	0.44	0	-169273	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	536	-2.38	0.79	12	7.95	-324.00	972.00	1180	20221207	-34.58	446	20230726	73.09	1020	-24.31	20230210	446	73.09	20230726	1180	-34.58	20221207	446	73.09	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
143	20231205	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	793	28	2	3.66	3837521006	4765138	147.05	750	836	750	994	536	765	805.33	0.44	0	-170236	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	550	-2.45	0.82	12	6.87	-324.00	972.00	1180	20221207	-32.80	446	20230726	77.80	1020	-22.25	20230210	446	77.80	20230726	1180	-32.80	20221207	446	77.80	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
144	20231205	100334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	807	42	2	5.49	3216816886	3990051	123.13	750	836	750	994	536	765	806.21	0.44	0	-148104	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	560	-2.49	0.83	12	5.75	-324.00	972.00	1180	20221207	-31.61	446	20230726	80.94	1020	-20.88	20230210	446	80.94	20230726	1180	-31.61	20221207	446	80.94	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
145	20231205	090332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	-15	5	-1.96	73232971	96540	2.98	750	768	750	994	536	765	758.57	0.44	0	-11061	817	791	755	729	693	804	742	347	229	500	520	1	1	69388973	520	-2.31	0.77	12	0.14	-324.00	972.00	1180	20221207	-36.44	446	20230726	68.16	1020	-26.47	20230210	446	68.16	20230726	1180	-36.44	20221207	446	68.16	20230726	1.08	N	030350	500	346 억		302557	N	N	0	N	00	N
146	20231204	160334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	765	9	2	1.19	2401427270	3203922	62.18	739	781	719	982	530	756	749.35	0.81	0	-271394	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	531	-2.36	0.79	12	4.62	-324.00	972.00	1180	20221207	-35.17	446	20230726	71.52	1020	-25.00	20230210	446	71.52	20230726	1180	-35.17	20221207	446	71.52	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
147	20231204	150335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	760	4	2	0.53	2266371647	3026605	58.74	739	781	719	982	530	756	748.66	0.81	0	-280805	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	527	-2.35	0.78	12	4.36	-324.00	972.00	1180	20221207	-35.59	446	20230726	70.40	1020	-25.49	20230210	446	70.40	20230726	1180	-35.59	20221207	446	70.40	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
148	20231204	140332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	778	22	2	2.91	2121401642	2836094	55.04	739	781	719	982	530	756	747.82	0.81	0	-302529	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	540	-2.40	0.80	12	4.09	-324.00	972.00	1180	20221207	-34.07	446	20230726	74.44	1020	-23.73	20230210	446	74.44	20230726	1180	-34.07	20221207	446	74.44	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
149	20231204	130332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	767	11	2	1.46	1685370617	2269743	44.05	739	780	719	982	530	756	742.15	0.81	0	-322697	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	532	-2.37	0.79	12	3.27	-324.00	972.00	1180	20221207	-35.00	446	20230726	71.97	1020	-24.80	20230210	446	71.97	20230726	1180	-35.00	20221207	446	71.97	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
150	20231204	120332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	739	-17	5	-2.25	1404741642	1897689	36.83	739	780	719	982	530	756	739.69	0.81	0	-312102	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	513	-2.28	0.76	12	2.73	-324.00	972.00	1180	20221207	-37.37	446	20230726	65.70	1020	-27.55	20230210	446	65.70	20230726	1180	-37.37	20221207	446	65.70	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
151	20231204	110333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	745	-11	5	-1.46	1279058557	1727775	33.53	739	780	719	982	530	756	739.69	0.81	0	-267559	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	517	-2.30	0.77	12	2.49	-324.00	972.00	1180	20221207	-36.86	446	20230726	67.04	1020	-26.96	20230210	446	67.04	20230726	1180	-36.86	20221207	446	67.04	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
152	20231204	100332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	756	0	3	0.00	1015160625	1374485	26.68	739	763	719	982	530	756	737.73	0.81	0	-256244	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	525	-2.33	0.78	12	1.98	-324.00	972.00	1180	20221207	-35.93	446	20230726	69.51	1020	-25.88	20230210	446	69.51	20230726	1180	-35.93	20221207	446	69.51	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
153	20231204	090332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	750	-6	5	-0.79	257396853	347902	6.75	739	750	728	982	530	756	736.23	0.81	0	-3651	849	802	738	691	627	826	715	347	226	500	510	1	1	69388973	520	-2.31	0.77	12	0.50	-324.00	972.00	1180	20221207	-36.44	446	20230726	68.16	1020	-26.47	20230210	446	68.16	20230726	1180	-36.44	20221207	446	68.16	20230726	1.05	N	030350	500	346 억		560673	N	N	0	N	00	N
154	20231201	160332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	756	56	2	8.00	3731541924	5071865	147.36	700	785	674	910	490	700	735.95	0.33	0	385424	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	525	-2.33	0.78	12	7.31	-324.00	972.00	1215	20221129	-37.78	446	20230726	69.51	1020	-25.88	20230210	446	69.51	20230726	1180	-35.93	20221207	446	69.51	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
155	20231201	150332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	55	2	7.86	3492847245	4757103	138.21	700	785	674	910	490	700	734.47	0.33	0	321309	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	524	-2.33	0.78	12	6.86	-324.00	972.00	1215	20221129	-37.86	446	20230726	69.28	1020	-25.98	20230210	446	69.28	20230726	1180	-36.02	20221207	446	69.28	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
156	20231201	140331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	755	55	2	7.86	2157187517	3002736	87.24	700	762	674	910	490	700	718.61	0.33	0	110480	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	524	-2.33	0.78	12	4.33	-324.00	972.00	1215	20221129	-37.86	446	20230726	69.28	1020	-25.98	20230210	446	69.28	20230726	1180	-36.02	20221207	446	69.28	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
157	20231201	130331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	710	10	2	1.43	1251389145	1784707	51.85	700	726	674	910	490	700	701.20	0.33	0	41739	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	493	-2.19	0.73	12	2.57	-324.00	972.00	1215	20221129	-41.56	446	20230726	59.19	1020	-30.39	20230210	446	59.19	20230726	1180	-39.83	20221207	446	59.19	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
158	20231201	120333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	711	11	2	1.57	1184848142	1691042	49.13	700	726	674	910	490	700	700.67	0.33	0	31889	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	493	-2.19	0.73	12	2.44	-324.00	972.00	1215	20221129	-41.48	446	20230726	59.42	1020	-30.29	20230210	446	59.42	20230726	1180	-39.75	20221207	446	59.42	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
159	20231201	110332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	719	19	2	2.71	1062885903	1519013	44.13	700	726	674	910	490	700	699.72	0.33	0	17677	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	499	-2.22	0.74	12	2.19	-324.00	972.00	1215	20221129	-40.82	446	20230726	61.21	1020	-29.51	20230210	446	61.21	20230726	1180	-39.07	20221207	446	61.21	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
160	20231201	100333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	717	17	2	2.43	885860661	1272528	36.97	700	726	674	910	490	700	696.04	0.33	0	-57884	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	498	-2.21	0.74	12	1.83	-324.00	972.00	1215	20221129	-40.99	446	20230726	60.76	1020	-29.71	20230210	446	60.76	20230726	1180	-39.24	20221207	446	60.76	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N
161	20231201	090329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	685	-15	5	-2.14	205103924	296735	8.62	700	700	679	910	490	700	690.11	0.33	0	10073	796	748	724	676	652	736	664	347	210	500	470	1	1	69388973	475	-2.11	0.70	12	0.43	-324.00	972.00	1215	20221129	-43.62	446	20230726	53.59	1020	-32.84	20230210	446	53.59	20230726	1180	-41.95	20221207	446	53.59	20230726	1.01	N	030350	500	346 억		226936	N	N	0	N	00	N