KissMeData/052220/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	160556	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
3	20231229	150552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
4	20231229	140553	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
5	20231229	130552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
6	20231229	120553	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
7	20231229	110529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
8	20231229	100534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
9	20231229	090534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	197215985	59382	53.21	3120	3195	3110	4055	2185	3120	3138.52	0.93	4459	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.26	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		212818	N	N	0	N	00	N
10	20231228	160528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	145099965	46228	41.42	3120	3195	3110	4055	2185	3120	3138.52	0.91	0	4473	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.20	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
11	20231228	150534	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	20	2	0.64	130122530	41464	37.15	3120	3195	3110	4055	2185	3120	3138.20	0.91	0	4422	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	722	43.01	1.29	12	0.18	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
12	20231228	140528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	20	2	0.64	110577830	35214	31.55	3120	3195	3110	4055	2185	3120	3140.17	0.91	0	2566	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	722	43.01	1.29	12	0.15	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
13	20231228	130529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	101664240	32369	29.00	3120	3195	3110	4055	2185	3120	3140.79	0.91	0	1623	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.14	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
14	20231228	120531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	90652635	28858	25.86	3120	3195	3110	4055	2185	3120	3141.33	0.91	0	1869	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.13	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
15	20231228	110530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	20	2	0.64	83165015	26468	23.72	3120	3195	3110	4055	2185	3120	3142.10	0.91	0	1742	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	722	43.01	1.29	12	0.12	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
16	20231228	100528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	25	2	0.80	80360670	25572	22.91	3120	3195	3110	4055	2185	3120	3142.53	0.91	0	1558	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	723	43.08	1.29	12	0.11	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
17	20231228	090528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3135	15	2	0.48	50545960	16070	14.40	3120	3195	3110	4055	2185	3120	3145.36	0.91	0	-749	3196	3157	3091	3052	2986	3177	3072	115	935	500	1990	5	1	23000000	721	42.95	1.29	12	0.07	73.00	2431.00	5340	20230209	-41.29	2755	20231030	13.79	5340	-41.29	20230209	2755	13.79	20231030	5340	-41.29	20230209	2755	13.79	20231030	4.80	N	052220	500	115 억		208359	N	N	0	N	00	N
18	20231227	160525	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	5	2	0.16	260926350	84824	53.00	3115	3130	3025	4045	2185	3115	3076.09	0.90	0	2006	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	718	42.74	1.28	12	0.37	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
19	20231227	150533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	0	3	0.00	230201830	74972	46.84	3115	3130	3025	4045	2185	3115	3070.50	0.90	0	3146	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	716	42.67	1.28	12	0.33	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
20	20231227	140531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-35	5	-1.12	221676750	72223	45.12	3115	3130	3025	4045	2185	3115	3069.34	0.90	0	2405	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	708	42.19	1.27	12	0.31	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
21	20231227	130526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3055	-60	5	-1.93	204837000	66749	41.70	3115	3130	3025	4045	2185	3115	3068.77	0.90	0	-745	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	703	41.85	1.26	12	0.29	73.00	2431.00	5340	20230209	-42.79	2755	20231030	10.89	5340	-42.79	20230209	2755	10.89	20231030	5340	-42.79	20230209	2755	10.89	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
22	20231227	120526	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-35	5	-1.12	147881510	48093	30.05	3115	3130	3025	4045	2185	3115	3074.91	0.90	0	-1050	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	708	42.19	1.27	12	0.21	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
23	20231227	110529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3080	-35	5	-1.12	145423380	47292	29.55	3115	3130	3025	4045	2185	3115	3075.01	0.90	0	-1071	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	708	42.19	1.27	12	0.21	73.00	2431.00	5340	20230209	-42.32	2755	20231030	11.80	5340	-42.32	20230209	2755	11.80	20231030	5340	-42.32	20230209	2755	11.80	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
24	20231227	100530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3105	-10	5	-0.32	55159820	17753	11.09	3115	3130	3090	4045	2185	3115	3107.07	0.90	0	-2382	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	714	42.53	1.28	12	0.08	73.00	2431.00	5340	20230209	-41.85	2755	20231030	12.70	5340	-41.85	20230209	2755	12.70	20231030	5340	-41.85	20230209	2755	12.70	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
25	20231227	090531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	15	2	0.48	20318520	6513	4.07	3115	3130	3100	4045	2185	3115	3119.69	0.90	0	-72	3245	3180	3130	3065	3015	3155	3040	115	930	500	1990	5	1	23000000	720	42.88	1.29	12	0.03	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.83	N	052220	500	115 억		206364	N	N	0	N	00	N
26	20231226	160531	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3115	-55	5	-1.74	454546295	145685	123.55	3150	3195	3080	4120	2220	3170	3120.06	0.91	0	-3792	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	716	42.67	1.28	12	0.63	73.00	2431.00	5340	20230209	-41.67	2755	20231030	13.07	5340	-41.67	20230209	2755	13.07	20231030	5340	-41.67	20230209	2755	13.07	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
27	20231226	150528	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-50	5	-1.58	425654320	136404	115.68	3150	3195	3080	4120	2220	3170	3120.54	0.91	0	-322	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	718	42.74	1.28	12	0.59	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
28	20231226	140530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-50	5	-1.58	405973940	130048	110.28	3150	3195	3080	4120	2220	3170	3121.72	0.91	0	-972	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	718	42.74	1.28	12	0.57	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
29	20231226	130530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3120	-50	5	-1.58	272872100	87267	74.01	3150	3195	3100	4120	2220	3170	3126.86	0.91	0	-2538	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	718	42.74	1.28	12	0.38	73.00	2431.00	5340	20230209	-41.57	2755	20231030	13.25	5340	-41.57	20230209	2755	13.25	20231030	5340	-41.57	20230209	2755	13.25	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
30	20231226	120529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	-25	5	-0.79	215334895	68751	58.30	3150	3195	3110	4120	2220	3170	3132.10	0.91	0	-2365	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	723	43.08	1.29	12	0.30	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
31	20231226	110532	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-40	5	-1.26	195200450	62319	52.85	3150	3195	3110	4120	2220	3170	3132.28	0.91	0	-1028	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	720	42.88	1.29	12	0.27	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
32	20231226	100529	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-15	5	-0.47	63367420	20047	17.00	3150	3195	3120	4120	2220	3170	3160.94	0.91	0	-2303	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	726	43.22	1.30	12	0.09	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	5340	-40.92	20230209	2755	14.52	20231030	5340	-40.92	20230209	2755	14.52	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
33	20231226	090530	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	10	2	0.32	28431760	8946	7.59	3150	3195	3150	4120	2220	3170	3178.15	0.91	0	200	3220	3195	3170	3145	3120	3182	3132	115	950	500	2020	5	1	23000000	731	43.56	1.31	12	0.04	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.82	N	052220	500	115 억		210164	N	N	0	N	00	N
34	20231222	160523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	-10	5	-0.31	214291365	67626	37.00	3175	3195	3145	4130	2230	3180	3168.77	0.95	0	-9018	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	729	43.42	1.30	12	0.29	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	5340	-40.64	20230209	2755	15.06	20231030	5340	-40.64	20230209	2755	15.06	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
35	20231222	150522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-20	5	-0.63	169851920	53595	29.32	3175	3195	3150	4130	2230	3180	3169.17	0.95	0	-4874	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	727	43.29	1.30	12	0.23	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
36	20231222	140518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	-5	5	-0.16	157644845	49725	27.20	3175	3195	3150	4130	2230	3180	3170.33	0.95	0	-2492	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	730	43.49	1.31	12	0.22	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	5340	-40.54	20230209	2755	15.25	20231030	5340	-40.54	20230209	2755	15.25	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
37	20231222	130519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	0	3	0.00	133632525	42115	23.04	3175	3195	3150	4130	2230	3180	3173.04	0.95	0	-2033	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	731	43.56	1.31	12	0.18	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
38	20231222	120519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-25	5	-0.79	132987800	41912	22.93	3175	3195	3150	4130	2230	3180	3173.02	0.95	0	-2025	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	726	43.22	1.30	12	0.18	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	5340	-40.92	20230209	2755	14.52	20231030	5340	-40.92	20230209	2755	14.52	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
39	20231222	110521	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	0	3	0.00	116758860	36783	20.12	3175	3195	3150	4130	2230	3180	3174.26	0.95	0	-1936	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	731	43.56	1.31	12	0.16	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
40	20231222	100518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3185	5	2	0.16	79177320	24900	13.62	3175	3195	3165	4130	2230	3180	3179.81	0.95	0	-2561	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	733	43.63	1.31	12	0.11	73.00	2431.00	5340	20230209	-40.36	2755	20231030	15.61	5340	-40.36	20230209	2755	15.61	20231030	5340	-40.36	20230209	2755	15.61	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
41	20231222	090519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	10	2	0.31	55515060	17466	9.56	3175	3195	3170	4130	2230	3180	3178.46	0.95	0	-576	3263	3221	3163	3121	3063	3192	3092	115	950	500	2030	5	1	23000000	734	43.70	1.31	12	0.08	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.70	N	052220	500	115 억		219192	N	N	0	N	00	N
42	20231221	160517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-20	5	-0.62	386401900	122849	43.41	3200	3205	3105	4160	2240	3200	3145.17	0.98	0	-7069	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	731	43.56	1.31	12	0.53	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
43	20231221	150518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-35	5	-1.09	307864185	98122	34.67	3200	3205	3105	4160	2240	3200	3137.57	0.98	0	-2868	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	728	43.36	1.30	12	0.43	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	5340	-40.73	20230209	2755	14.88	20231030	5340	-40.73	20230209	2755	14.88	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
44	20231221	140517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3130	-70	5	-2.19	269522030	85891	30.35	3200	3205	3105	4160	2240	3200	3137.95	0.98	0	-740	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	720	42.88	1.29	12	0.37	73.00	2431.00	5340	20230209	-41.39	2755	20231030	13.61	5340	-41.39	20230209	2755	13.61	20231030	5340	-41.39	20230209	2755	13.61	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
45	20231221	130517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3140	-60	5	-1.88	234581240	74671	26.39	3200	3205	3105	4160	2240	3200	3141.53	0.98	0	-1209	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	722	43.01	1.29	12	0.32	73.00	2431.00	5340	20230209	-41.20	2755	20231030	13.97	5340	-41.20	20230209	2755	13.97	20231030	5340	-41.20	20230209	2755	13.97	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
46	20231221	120520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3145	-55	5	-1.72	153174665	48573	17.16	3200	3205	3120	4160	2240	3200	3153.49	0.98	0	-3704	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	723	43.08	1.29	12	0.21	73.00	2431.00	5340	20230209	-41.10	2755	20231030	14.16	5340	-41.10	20230209	2755	14.16	20231030	5340	-41.10	20230209	2755	14.16	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
47	20231221	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3150	-50	5	-1.56	64167555	20189	7.13	3200	3205	3150	4160	2240	3200	3178.34	0.98	0	-5351	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	725	43.15	1.30	12	0.09	73.00	2431.00	5340	20230209	-41.01	2755	20231030	14.34	5340	-41.01	20230209	2755	14.34	20231030	5340	-41.01	20230209	2755	14.34	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
48	20231221	100517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-10	5	-0.31	28155185	8816	3.12	3200	3205	3175	4160	2240	3200	3193.65	0.98	0	-2241	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	734	43.70	1.31	12	0.04	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
49	20231221	090518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	-5	5	-0.16	14695750	4590	1.62	3200	3205	3175	4160	2240	3200	3201.69	0.98	0	-1705	3246	3222	3191	3167	3136	3207	3152	115	960	500	2040	5	1	23000000	735	43.77	1.31	12	0.02	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	5340	-40.17	20230209	2755	15.97	20231030	5340	-40.17	20230209	2755	15.97	20231030	4.78	N	052220	500	115 억		226272	N	N	0	N	00	N
50	20231220	160518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	15	2	0.47	551044635	173317	119.80	3210	3215	3160	4140	2230	3185	3179.36	1.00	0	-4427	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	736	43.84	1.32	12	0.75	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
51	20231220	150546	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3175	-10	5	-0.31	425194160	133862	92.53	3210	3215	3160	4140	2230	3185	3176.36	1.00	0	2143	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	730	43.49	1.31	12	0.58	73.00	2431.00	5340	20230209	-40.54	2755	20231030	15.25	5340	-40.54	20230209	2755	15.25	20231030	5340	-40.54	20230209	2755	15.25	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
52	20231220	140552	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	-15	5	-0.47	395673305	124542	86.09	3210	3215	3160	4140	2230	3185	3177.03	1.00	0	3736	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	729	43.42	1.30	12	0.54	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	5340	-40.64	20230209	2755	15.06	20231030	5340	-40.64	20230209	2755	15.06	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
53	20231220	130549	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-5	5	-0.16	364612800	114739	79.31	3210	3215	3170	4140	2230	3185	3177.76	1.00	0	4588	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	731	43.56	1.31	12	0.50	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
54	20231220	120516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-5	5	-0.16	350463335	110285	76.23	3210	3215	3170	4140	2230	3185	3177.80	1.00	0	7738	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	731	43.56	1.31	12	0.48	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
55	20231220	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	5	2	0.16	278635720	87648	60.59	3210	3215	3170	4140	2230	3185	3179.03	1.00	0	4818	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	734	43.70	1.31	12	0.38	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
56	20231220	100518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	5	2	0.16	129065330	40515	28.01	3210	3215	3175	4140	2230	3185	3185.62	1.00	0	-338	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	734	43.70	1.31	12	0.18	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
57	20231220	090516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	25	2	0.78	22810350	7117	4.92	3210	3210	3185	4140	2230	3185	3205.05	1.00	0	-275	3285	3235	3210	3160	3135	3222	3147	115	955	500	2030	5	1	23000000	738	43.97	1.32	12	0.03	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	5340	-39.89	20230209	2755	16.52	20231030	5340	-39.89	20230209	2755	16.52	20231030	4.77	N	052220	500	115 억		230709	N	N	0	N	00	N
58	20231219	160517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3185	-55	5	-1.70	288043675	89808	79.56	3250	3260	3185	4210	2270	3240	3207.33	1.03	0	-6868	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	733	43.63	1.31	12	0.39	73.00	2431.00	5340	20230209	-40.36	2755	20231030	15.61	5340	-40.36	20230209	2755	15.61	20231030	5340	-40.36	20230209	2755	15.61	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
59	20231219	150518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	-40	5	-1.23	223261935	69630	61.68	3250	3260	3185	4210	2270	3240	3206.40	1.03	0	-4863	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	736	43.84	1.32	12	0.30	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
60	20231219	140516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	-40	5	-1.23	213727050	66641	59.03	3250	3260	3185	4210	2270	3240	3207.14	1.03	0	-4557	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	736	43.84	1.32	12	0.29	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
61	20231219	130519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-50	5	-1.54	197075540	61438	54.42	3250	3260	3185	4210	2270	3240	3207.71	1.03	0	-3225	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	734	43.70	1.31	12	0.27	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
62	20231219	120520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-35	5	-1.08	130244845	40503	35.88	3250	3260	3190	4210	2270	3240	3215.68	1.03	0	659	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	737	43.90	1.32	12	0.18	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
63	20231219	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	-45	5	-1.39	127459590	39633	35.11	3250	3260	3190	4210	2270	3240	3216.00	1.03	0	659	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	735	43.77	1.31	12	0.17	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	5340	-40.17	20230209	2755	15.97	20231030	5340	-40.17	20230209	2755	15.97	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
64	20231219	100516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-35	5	-1.08	73055665	22618	20.04	3250	3260	3205	4210	2270	3240	3229.98	1.03	0	650	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	737	43.90	1.32	12	0.10	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
65	20231219	090516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	5	2	0.15	38105445	11747	10.41	3250	3260	3220	4210	2270	3240	3243.84	1.03	0	-2210	3303	3271	3233	3201	3163	3252	3182	115	970	500	2070	5	1	23000000	746	44.45	1.33	12	0.05	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	5340	-39.23	20230209	2755	17.79	20231030	5340	-39.23	20230209	2755	17.79	20231030	4.71	N	052220	500	115 억		237935	N	N	0	N	00	N
66	20231218	160515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	5	2	0.15	243613770	75732	104.73	3250	3265	3195	4205	2265	3235	3216.79	1.00	0	9231	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	745	44.38	1.33	12	0.33	73.00	2431.00	5340	20230209	-39.33	2755	20231030	17.60	5340	-39.33	20230209	2755	17.60	20231030	5340	-39.33	20230209	2755	17.60	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
67	20231218	150516	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	-20	5	-0.62	194815460	60634	83.85	3250	3265	3195	4205	2265	3235	3212.97	1.00	0	10768	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	739	44.04	1.32	12	0.26	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
68	20231218	140514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-30	5	-0.93	179603955	55892	77.29	3250	3265	3195	4205	2265	3235	3213.41	1.00	0	10469	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	737	43.90	1.32	12	0.24	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
69	20231218	130515	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-30	5	-0.93	161026935	50092	69.27	3250	3265	3195	4205	2265	3235	3214.62	1.00	0	10387	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	737	43.90	1.32	12	0.22	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
70	20231218	120511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-15	5	-0.46	131481485	40866	56.51	3250	3265	3195	4205	2265	3235	3217.38	1.00	0	9970	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	741	44.11	1.32	12	0.18	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
71	20231218	110514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-15	5	-0.46	95899140	29752	41.14	3250	3265	3195	4205	2265	3235	3223.28	1.00	0	8326	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	741	44.11	1.32	12	0.13	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
72	20231218	100513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	0	3	0.00	55677015	17195	23.78	3250	3265	3210	4205	2265	3235	3237.98	1.00	0	6285	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	744	44.32	1.33	12	0.07	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
73	20231218	090510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	5	2	0.15	15874205	4882	6.75	3250	3265	3235	4205	2265	3235	3251.58	1.00	0	-536	3298	3266	3223	3191	3148	3282	3207	115	970	500	2070	5	1	23000000	745	44.38	1.33	12	0.02	73.00	2431.00	5340	20230209	-39.33	2755	20231030	17.60	5340	-39.33	20230209	2755	17.60	20231030	5340	-39.33	20230209	2755	17.60	20231030	4.66	N	052220	500	115 억		229221	N	N	0	N	00	N
74	20231215	160511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	40	2	1.25	232051990	72152	52.65	3200	3255	3180	4150	2240	3195	3216.15	0.99	0	717	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	744	44.32	1.33	12	0.31	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
75	20231215	150514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	35	2	1.10	213471295	66405	48.46	3200	3255	3180	4150	2240	3195	3214.69	0.99	0	-1024	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	743	44.25	1.33	12	0.29	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
76	20231215	140514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	25	2	0.78	184555520	57433	41.91	3200	3255	3180	4150	2240	3195	3213.41	0.99	0	-1652	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	741	44.11	1.32	12	0.25	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
77	20231215	130511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	20	2	0.63	177606385	55271	40.33	3200	3255	3180	4150	2240	3195	3213.37	0.99	0	-1626	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	739	44.04	1.32	12	0.24	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
78	20231215	120511	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	45	2	1.41	165676280	51567	37.63	3200	3255	3180	4150	2240	3195	3212.84	0.99	0	-2853	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	745	44.38	1.33	12	0.22	73.00	2431.00	5340	20230209	-39.33	2755	20231030	17.60	5340	-39.33	20230209	2755	17.60	20231030	5340	-39.33	20230209	2755	17.60	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
79	20231215	110507	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	5	2	0.16	137190900	42751	31.20	3200	3255	3180	4150	2240	3195	3209.07	0.99	0	-4920	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	736	43.84	1.32	12	0.19	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
80	20231215	100513	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	15	2	0.47	109222375	34029	24.83	3200	3255	3180	4150	2240	3195	3209.69	0.99	0	-5295	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	738	43.97	1.32	12	0.15	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	5340	-39.89	20230209	2755	16.52	20231030	5340	-39.89	20230209	2755	16.52	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
81	20231215	090512	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	5	2	0.16	88201430	27455	20.03	3200	3255	3180	4150	2240	3195	3212.58	0.99	0	-6573	3311	3252	3201	3142	3091	3227	3117	115	955	500	2040	5	1	23000000	736	43.84	1.32	12	0.12	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.28	N	052220	500	115 억		228504	N	N	0	N	00	N
82	20231214	160509	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	-40	5	-1.24	431011620	134708	58.46	3240	3260	3150	4205	2265	3235	3199.60	1.02	0	-6607	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	735	43.77	1.31	12	0.59	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	5340	-40.17	20230209	2755	15.97	20231030	5340	-40.17	20230209	2755	15.97	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
83	20231214	150527	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3155	-80	5	-2.47	373683655	116781	50.68	3240	3260	3150	4205	2265	3235	3199.87	1.02	0	-4368	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	726	43.22	1.30	12	0.51	73.00	2431.00	5340	20230209	-40.92	2755	20231030	14.52	5340	-40.92	20230209	2755	14.52	20231030	5340	-40.92	20230209	2755	14.52	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
84	20231214	140520	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3195	-40	5	-1.24	290247740	90393	39.23	3240	3260	3175	4205	2265	3235	3210.95	1.02	0	-5326	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	735	43.77	1.31	12	0.39	73.00	2431.00	5340	20230209	-40.17	2755	20231030	15.97	5340	-40.17	20230209	2755	15.97	20231030	5340	-40.17	20230209	2755	15.97	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
85	20231214	130523	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-45	5	-1.39	256810675	79888	34.67	3240	3260	3190	4205	2265	3235	3214.63	1.02	0	-5472	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	734	43.70	1.31	12	0.35	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
86	20231214	120533	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	-20	5	-0.62	152202910	47183	20.48	3240	3260	3205	4205	2265	3235	3225.80	1.02	0	1176	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	739	44.04	1.32	12	0.21	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
87	20231214	110510	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	0	3	0.00	140510125	43543	18.90	3240	3260	3205	4205	2265	3235	3226.93	1.02	0	2143	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	744	44.32	1.33	12	0.19	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
88	20231214	100505	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-5	5	-0.15	81653150	25229	10.95	3240	3260	3215	4205	2265	3235	3236.48	1.02	0	2967	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	743	44.25	1.33	12	0.11	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
89	20231214	090447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	10	2	0.31	15644100	4815	2.09	3240	3260	3240	4205	2265	3235	3249.03	1.02	0	31	3331	3282	3246	3197	3161	3265	3180	115	970	500	2070	5	1	23000000	746	44.45	1.33	12	0.02	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	5340	-39.23	20230209	2755	17.79	20231030	5340	-39.23	20230209	2755	17.79	20231030	4.10	N	052220	500	115 억		235112	N	N	0	N	00	N
90	20231213	160508	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	-50	5	-1.52	447382320	138271	116.39	3280	3295	3210	4270	2300	3285	3235.55	1.15	0	-30495	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	744	44.32	1.33	12	0.60	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
91	20231213	150519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-55	5	-1.67	229047380	70751	59.55	3280	3295	3210	4270	2300	3285	3237.37	1.15	0	-25085	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	743	44.25	1.33	12	0.31	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
92	20231213	140519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-35	5	-1.07	200762295	61997	52.19	3280	3295	3210	4270	2300	3285	3238.26	1.15	0	-21832	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	748	44.52	1.34	12	0.27	73.00	2431.00	5340	20230209	-39.14	2755	20231030	17.97	5340	-39.14	20230209	2755	17.97	20231030	5340	-39.14	20230209	2755	17.97	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
93	20231213	130518	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-65	5	-1.98	154545250	47711	40.16	3280	3295	3210	4270	2300	3285	3239.20	1.15	0	-11754	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	741	44.11	1.32	12	0.21	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
94	20231213	120517	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-65	5	-1.98	126799170	39088	32.90	3280	3295	3220	4270	2300	3285	3243.94	1.15	0	-6724	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	741	44.11	1.32	12	0.17	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
95	20231213	110519	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-55	5	-1.67	108222665	33322	28.05	3280	3295	3220	4270	2300	3285	3247.78	1.15	0	-5058	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	743	44.25	1.33	12	0.14	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
96	20231213	100522	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	-40	5	-1.22	95120255	29267	24.64	3280	3295	3220	4270	2300	3285	3250.09	1.15	0	-4058	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	746	44.45	1.33	12	0.13	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	5340	-39.23	20230209	2755	17.79	20231030	5340	-39.23	20230209	2755	17.79	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
97	20231213	090514	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	-35	5	-1.07	39946965	12214	10.28	3280	3295	3240	4270	2300	3285	3270.59	1.15	0	-2373	3341	3312	3256	3227	3171	3327	3242	115	985	500	2100	5	1	23000000	748	44.52	1.34	12	0.05	73.00	2431.00	5340	20230209	-39.14	2755	20231030	17.97	5340	-39.14	20230209	2755	17.97	20231030	5340	-39.14	20230209	2755	17.97	20231030	4.13	N	052220	500	115 억		265611	N	N	0	N	00	N
98	20231212	160456	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3285	35	2	1.08	376278980	116296	27.35	3240	3285	3200	4225	2275	3250	3235.10	1.18	0	-6593	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	756	45.00	1.35	12	0.51	73.00	2431.00	5340	20230209	-38.48	2755	20231030	19.24	5340	-38.48	20230209	2755	19.24	20231030	5340	-38.48	20230209	2755	19.24	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
99	20231212	150502	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-20	5	-0.62	274705645	85152	20.03	3240	3265	3200	4225	2275	3250	3226.06	1.18	0	-4195	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	743	44.25	1.33	12	0.37	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
100	20231212	140442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	-20	5	-0.62	266936045	82739	19.46	3240	3265	3200	4225	2275	3250	3226.24	1.18	0	-4485	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	743	44.25	1.33	12	0.36	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
101	20231212	130438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	-35	5	-1.08	216740570	67158	15.79	3240	3265	3200	4225	2275	3250	3227.32	1.18	0	-3312	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	739	44.04	1.32	12	0.29	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
102	20231212	120437	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	-10	5	-0.31	193954950	60100	14.13	3240	3265	3200	4225	2275	3250	3227.20	1.18	0	-1950	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	745	44.38	1.33	12	0.26	73.00	2431.00	5340	20230209	-39.33	2755	20231030	17.60	5340	-39.33	20230209	2755	17.60	20231030	5340	-39.33	20230209	2755	17.60	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
103	20231212	110443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3255	5	2	0.15	182339790	56511	13.29	3240	3265	3200	4225	2275	3250	3226.62	1.18	0	-330	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	749	44.59	1.34	12	0.25	73.00	2431.00	5340	20230209	-39.04	2755	20231030	18.15	5340	-39.04	20230209	2755	18.15	20231030	5340	-39.04	20230209	2755	18.15	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
104	20231212	100501	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-30	5	-0.92	97571940	30331	7.13	3240	3260	3200	4225	2275	3250	3216.90	1.18	0	2387	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	741	44.11	1.32	12	0.13	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
105	20231212	090457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	0	3	0.00	12426770	3826	0.90	3240	3260	3230	4225	2275	3250	3247.98	1.18	0	-645	3426	3337	3261	3172	3096	3382	3217	115	975	500	2080	5	1	23000000	748	44.52	1.34	12	0.02	73.00	2431.00	5340	20230209	-39.14	2755	20231030	17.97	5340	-39.14	20230209	2755	17.97	20231030	5340	-39.14	20230209	2755	17.97	20231030	4.10	N	052220	500	115 억		272145	N	N	0	N	00	N
106	20231211	160500	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3250	45	2	1.40	1339168130	410501	493.68	3185	3350	3185	4165	2245	3205	3262.28	1.16	-6141	235	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	748	44.52	1.34	12	1.78	73.00	2431.00	5340	20230209	-39.14	2755	20231030	17.97	5340	-39.14	20230209	2755	17.97	20231030	5340	-39.14	20230209	2755	17.97	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
107	20231211	150457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	0	3	0.00	1280565145	392420	471.93	3185	3350	3185	4165	2245	3205	3263.25	1.16	-6141	3128	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	737	43.90	1.32	12	1.71	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
108	20231211	140458	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	25	2	0.78	1253530550	384001	461.81	3185	3350	3185	4165	2245	3205	3264.39	1.16	-6141	1940	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	743	44.25	1.33	12	1.67	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
109	20231211	130459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	30	2	0.94	1218124585	372992	448.57	3185	3350	3185	4165	2245	3205	3265.82	1.16	-6141	545	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	744	44.32	1.33	12	1.62	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
110	20231211	120459	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	30	2	0.94	1157582360	354244	426.02	3185	3350	3185	4165	2245	3205	3267.75	1.16	-6141	-11315	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	744	44.32	1.33	12	1.54	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
111	20231211	110457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3240	35	2	1.09	1109282335	339341	408.10	3185	3350	3185	4165	2245	3205	3268.93	1.16	-6141	-15840	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	745	44.38	1.33	12	1.48	73.00	2431.00	5340	20230209	-39.33	2755	20231030	17.60	5340	-39.33	20230209	2755	17.60	20231030	5340	-39.33	20230209	2755	17.60	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
112	20231211	100457	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	25	2	0.78	1017250425	310812	373.79	3185	3350	3185	4165	2245	3205	3272.88	1.16	-6141	-23687	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	743	44.25	1.33	12	1.35	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
113	20231211	090455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	15	2	0.47	29296135	9162	11.02	3185	3220	3185	4165	2245	3205	3197.57	1.16	-6141	2869	3278	3241	3213	3176	3148	3227	3162	115	960	500	2050	5	1	23000000	741	44.11	1.32	12	0.04	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.12	N	052220	500	115 억		265827	N	N	0	N	00	N
114	20231208	160452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-15	5	-0.47	261503670	81236	181.02	3240	3250	3185	4185	2255	3220	3219.07	1.16	0	6152	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	737	43.90	1.32	12	0.35	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
115	20231208	150454	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	0	3	0.00	231723390	71918	160.25	3240	3250	3185	4185	2255	3220	3222.05	1.16	0	5506	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	741	44.11	1.32	12	0.31	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
116	20231208	140453	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	15	2	0.47	172947585	53566	119.36	3240	3250	3200	4185	2255	3220	3228.68	1.16	0	1686	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	744	44.32	1.33	12	0.23	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
117	20231208	130452	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	5	2	0.16	139005675	43052	95.93	3240	3250	3200	4185	2255	3220	3228.79	1.16	0	-1844	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	742	44.18	1.33	12	0.19	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	5340	-39.61	20230209	2755	17.06	20231030	5340	-39.61	20230209	2755	17.06	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
118	20231208	120448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	10	2	0.31	136187635	42174	93.97	3240	3250	3200	4185	2255	3220	3229.18	1.16	0	-1770	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	743	44.25	1.33	12	0.18	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
119	20231208	110448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3245	25	2	0.78	117790025	36452	81.22	3240	3250	3210	4185	2255	3220	3231.37	1.16	0	-2818	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	746	44.45	1.33	12	0.16	73.00	2431.00	5340	20230209	-39.23	2755	20231030	17.79	5340	-39.23	20230209	2755	17.79	20231030	5340	-39.23	20230209	2755	17.79	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
120	20231208	100455	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	5	2	0.16	72576210	22458	50.04	3240	3250	3210	4185	2255	3220	3231.64	1.16	0	-2550	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	742	44.18	1.33	12	0.10	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	5340	-39.61	20230209	2755	17.06	20231030	5340	-39.61	20230209	2755	17.06	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
121	20231208	090448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	5	2	0.16	23515080	7275	16.21	3240	3250	3215	4185	2255	3220	3232.31	1.16	0	-804	3250	3235	3210	3195	3170	3222	3182	115	965	500	2060	5	1	23000000	742	44.18	1.33	12	0.03	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	5340	-39.61	20230209	2755	17.06	20231030	5340	-39.61	20230209	2755	17.06	20231030	4.19	N	052220	500	115 억		265827	N	N	0	N	00	N
122	20231207	160448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	15	2	0.47	143556475	44776	31.45	3225	3225	3185	4165	2245	3205	3206.09	1.13	0	4843	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	741	44.11	1.32	12	0.19	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
123	20231207	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	0	3	0.00	105973770	33092	23.25	3225	3225	3185	4165	2245	3205	3202.40	1.13	0	4791	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	737	43.90	1.32	12	0.14	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
124	20231207	140448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	10	2	0.31	98525155	30768	21.61	3225	3225	3185	4165	2245	3205	3202.20	1.13	0	4936	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	739	44.04	1.32	12	0.13	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
125	20231207	130449	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	5	2	0.16	88590430	27671	19.44	3225	3225	3185	4165	2245	3205	3201.56	1.13	0	3539	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	738	43.97	1.32	12	0.12	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	5340	-39.89	20230209	2755	16.52	20231030	5340	-39.89	20230209	2755	16.52	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
126	20231207	120450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	0	3	0.00	67739995	21171	14.87	3225	3225	3185	4165	2245	3205	3199.66	1.13	0	1123	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	737	43.90	1.32	12	0.09	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
127	20231207	110446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	0	3	0.00	63401240	19813	13.92	3225	3225	3185	4165	2245	3205	3199.98	1.13	0	825	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	737	43.90	1.32	12	0.09	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
128	20231207	100445	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	5	2	0.16	39706525	12381	8.70	3225	3225	3185	4165	2245	3205	3207.05	1.13	0	1275	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	738	43.97	1.32	12	0.05	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	5340	-39.89	20230209	2755	16.52	20231030	5340	-39.89	20230209	2755	16.52	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
129	20231207	090451	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	20	2	0.62	24105125	7495	5.26	3225	3225	3205	4165	2245	3205	3216.16	1.13	0	293	3295	3250	3205	3160	3115	3272	3182	115	960	500	2050	5	1	23000000	742	44.18	1.33	12	0.03	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	5340	-39.61	20230209	2755	17.06	20231030	5340	-39.61	20230209	2755	17.06	20231030	4.16	N	052220	500	115 억		260304	N	N	0	N	00	N
130	20231206	160441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-20	5	-0.62	352852620	110106	86.27	3200	3250	3160	4190	2260	3225	3204.66	1.11	0	6014	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	737	43.90	1.32	12	0.48	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
131	20231206	150450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-20	5	-0.62	298769390	93177	73.01	3200	3250	3160	4190	2260	3225	3206.47	1.11	0	4929	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	737	43.90	1.32	12	0.41	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
132	20231206	140448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	5	2	0.16	193918745	60261	47.22	3200	3250	3180	4190	2260	3225	3217.98	1.11	0	1165	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	743	44.25	1.33	12	0.26	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
133	20231206	130444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	10	2	0.31	188905635	58707	46.00	3200	3250	3180	4190	2260	3225	3217.77	1.11	0	357	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	744	44.32	1.33	12	0.26	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
134	20231206	120441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	5	2	0.16	184314325	57285	44.89	3200	3250	3180	4190	2260	3225	3217.50	1.11	0	720	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	743	44.25	1.33	12	0.25	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
135	20231206	110450	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-5	5	-0.16	154374105	48005	37.61	3200	3250	3180	4190	2260	3225	3215.79	1.11	0	-1966	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	741	44.11	1.32	12	0.21	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
136	20231206	100446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	-20	5	-0.62	125597655	39029	30.58	3200	3250	3180	4190	2260	3225	3218.06	1.11	0	-6097	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	737	43.90	1.32	12	0.17	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
137	20231206	090447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-15	5	-0.47	39615145	12244	9.59	3200	3250	3195	4190	2260	3225	3235.47	1.11	0	-1763	3305	3265	3210	3170	3115	3237	3142	115	965	500	2060	5	1	23000000	738	43.97	1.32	12	0.05	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	5340	-39.89	20230209	2755	16.52	20231030	5340	-39.89	20230209	2755	16.52	20231030	4.16	N	052220	500	115 억		254290	N	N	0	N	00	N
138	20231205	160448	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	-10	5	-0.31	350044870	109296	42.55	3235	3250	3155	4205	2265	3235	3202.70	1.19	0	-21218	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	742	44.18	1.33	12	0.48	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	5340	-39.61	20230209	2755	17.06	20231030	5340	-39.61	20230209	2755	17.06	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
139	20231205	150446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-70	5	-2.16	273539485	85478	33.28	3235	3250	3155	4205	2265	3235	3200.12	1.19	0	-15701	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	728	43.36	1.30	12	0.37	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	5340	-40.73	20230209	2755	14.88	20231030	5340	-40.73	20230209	2755	14.88	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
140	20231205	140447	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3190	-45	5	-1.39	170284510	53024	20.64	3235	3250	3190	4205	2265	3235	3211.46	1.19	0	-1819	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	734	43.70	1.31	12	0.23	73.00	2431.00	5340	20230209	-40.26	2755	20231030	15.79	5340	-40.26	20230209	2755	15.79	20231030	5340	-40.26	20230209	2755	15.79	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
141	20231205	130446	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3210	-25	5	-0.77	113923040	35392	13.78	3235	3250	3205	4205	2265	3235	3218.89	1.19	0	-565	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	738	43.97	1.32	12	0.15	73.00	2431.00	5340	20230209	-39.89	2755	20231030	16.52	5340	-39.89	20230209	2755	16.52	20231030	5340	-39.89	20230209	2755	16.52	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
142	20231205	120443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	-15	5	-0.46	89643405	27822	10.83	3235	3250	3205	4205	2265	3235	3222.03	1.19	0	-745	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	741	44.11	1.32	12	0.12	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
143	20231205	110443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	0	3	0.00	78648730	24407	9.50	3235	3250	3205	4205	2265	3235	3222.38	1.19	0	-1861	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	744	44.32	1.33	12	0.11	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
144	20231205	100444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	-20	5	-0.62	54281900	16843	6.56	3235	3235	3205	4205	2265	3235	3222.82	1.19	0	-1613	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	739	44.04	1.32	12	0.07	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
145	20231205	090442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3215	-20	5	-0.62	16024270	4962	1.93	3235	3235	3205	4205	2265	3235	3229.40	1.19	0	-249	3435	3335	3250	3150	3065	3385	3200	115	970	500	2070	5	1	23000000	739	44.04	1.32	12	0.02	73.00	2431.00	5340	20230209	-39.79	2755	20231030	16.70	5340	-39.79	20230209	2755	16.70	20231030	5340	-39.79	20230209	2755	16.70	20231030	4.25	N	052220	500	115 억		273287	N	N	0	N	00	N
146	20231204	160443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	35	2	1.09	828141945	255616	305.90	3200	3350	3165	4160	2240	3200	3239.79	1.13	0	13242	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	744	44.32	1.33	12	1.11	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
147	20231204	150444	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	5	2	0.16	778182700	240155	287.40	3200	3350	3165	4160	2240	3200	3240.34	1.13	0	15549	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	737	43.90	1.32	12	1.04	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
148	20231204	140441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3220	20	2	0.62	757056605	233556	279.50	3200	3350	3165	4160	2240	3200	3241.44	1.13	0	11949	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	741	44.11	1.32	12	1.02	73.00	2431.00	5340	20230209	-39.70	2755	20231030	16.88	5340	-39.70	20230209	2755	16.88	20231030	5340	-39.70	20230209	2755	16.88	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
149	20231204	130440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3205	5	2	0.16	236528680	73803	88.32	3200	3240	3165	4160	2240	3200	3204.87	1.13	0	2500	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	737	43.90	1.32	12	0.32	73.00	2431.00	5340	20230209	-39.98	2755	20231030	16.33	5340	-39.98	20230209	2755	16.33	20231030	5340	-39.98	20230209	2755	16.33	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
150	20231204	120439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3225	25	2	0.78	226232945	70591	84.48	3200	3240	3165	4160	2240	3200	3204.84	1.13	0	1307	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	742	44.18	1.33	12	0.31	73.00	2431.00	5340	20230209	-39.61	2755	20231030	17.06	5340	-39.61	20230209	2755	17.06	20231030	5340	-39.61	20230209	2755	17.06	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
151	20231204	110442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3230	30	2	0.94	200778640	62684	75.02	3200	3240	3165	4160	2240	3200	3203.03	1.13	0	-1	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	743	44.25	1.33	12	0.27	73.00	2431.00	5340	20230209	-39.51	2755	20231030	17.24	5340	-39.51	20230209	2755	17.24	20231030	5340	-39.51	20230209	2755	17.24	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
152	20231204	100441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3235	35	2	1.09	161836475	50567	60.52	3200	3240	3165	4160	2240	3200	3200.44	1.13	0	444	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	744	44.32	1.33	12	0.22	73.00	2431.00	5340	20230209	-39.42	2755	20231030	17.42	5340	-39.42	20230209	2755	17.42	20231030	5340	-39.42	20230209	2755	17.42	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
153	20231204	090441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	0	3	0.00	15910000	4989	5.97	3200	3200	3165	4160	2240	3200	3189.02	1.13	0	-97	3250	3225	3190	3165	3130	3230	3170	115	960	500	2040	5	1	23000000	736	43.84	1.32	12	0.02	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.32	N	052220	500	115 억		258940	N	N	0	N	00	N
154	20231201	160441	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3200	-20	5	-0.62	262220115	82507	57.13	3200	3215	3155	4185	2255	3220	3176.85	1.16	0	-7270	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	736	43.84	1.32	12	0.36	73.00	2431.00	5340	20230209	-40.07	2755	20231030	16.15	5340	-40.07	20230209	2755	16.15	20231030	5340	-40.07	20230209	2755	16.15	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
155	20231201	150440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-55	5	-1.71	181509980	57204	39.61	3200	3210	3155	4185	2255	3220	3171.08	1.16	0	-3159	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	728	43.36	1.30	12	0.25	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	5340	-40.73	20230209	2755	14.88	20231030	5340	-40.73	20230209	2755	14.88	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
156	20231201	140440	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-55	5	-1.71	171642390	54087	37.45	3200	3210	3155	4185	2255	3220	3171.41	1.16	0	-2415	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	728	43.36	1.30	12	0.24	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	5340	-40.73	20230209	2755	14.88	20231030	5340	-40.73	20230209	2755	14.88	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
157	20231201	130439	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3170	-50	5	-1.55	159844805	50359	34.87	3200	3210	3155	4185	2255	3220	3171.93	1.16	0	-3084	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	729	43.42	1.30	12	0.22	73.00	2431.00	5340	20230209	-40.64	2755	20231030	15.06	5340	-40.64	20230209	2755	15.06	20231030	5340	-40.64	20230209	2755	15.06	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
158	20231201	120443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-40	5	-1.24	142063760	44741	30.98	3200	3210	3155	4185	2255	3220	3172.85	1.16	0	-2843	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	731	43.56	1.31	12	0.19	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
159	20231201	110442	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3180	-40	5	-1.24	95146080	29933	20.72	3200	3210	3155	4185	2255	3220	3175.23	1.16	0	-3477	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	731	43.56	1.31	12	0.13	73.00	2431.00	5340	20230209	-40.45	2755	20231030	15.43	5340	-40.45	20230209	2755	15.43	20231030	5340	-40.45	20230209	2755	15.43	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
160	20231201	100443	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3165	-55	5	-1.71	61028975	19189	13.29	3200	3210	3155	4185	2255	3220	3175.09	1.16	0	-2445	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	728	43.36	1.30	12	0.08	73.00	2431.00	5340	20230209	-40.73	2755	20231030	14.88	5340	-40.73	20230209	2755	14.88	20231030	5340	-40.73	20230209	2755	14.88	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N
161	20231201	090438	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	3160	-60	5	-1.86	23894515	7468	5.17	3200	3210	3160	4185	2255	3220	3190.64	1.16	0	-438	3300	3260	3185	3145	3070	3280	3165	115	965	500	2060	5	1	23000000	727	43.29	1.30	12	0.03	73.00	2431.00	5340	20230209	-40.82	2755	20231030	14.70	5340	-40.82	20230209	2755	14.70	20231030	5340	-40.82	20230209	2755	14.70	20231030	4.37	N	052220	500	115 억		266214	N	N	0	N	00	N