KissMeData/204610/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	161035	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
3	20231229	151022	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
4	20231229	141021	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
5	20231229	131022	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
6	20231229	121024	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
7	20231229	110937	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
8	20231229	100948	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
9	20231229	090947	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	1230	8	2	0.65	644985059	526473	59.53	1222	1234	1211	1588	856	1222	1225.02	2.50	-152416	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.78	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1679579	N	N	0	N	00	N
10	20231228	160937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1230	8	2	0.65	637095275	520061	58.80	1222	1234	1211	1588	856	1222	1225.02	2.72	0	-107541	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	828	5.62	0.82	12	0.77	219.00	1498.00	2915	20230216	-57.80	1211	20231228	1.57	2915	-57.80	20230216	1211	1.57	20231228	2915	-57.80	20230216	1211	1.57	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
11	20231228	150945	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1228	6	2	0.49	602881515	492236	55.66	1222	1234	1211	1588	856	1222	1224.78	2.72	0	-109799	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	826	5.61	0.82	12	0.73	219.00	1498.00	2915	20230216	-57.87	1211	20231228	1.40	2915	-57.87	20230216	1211	1.40	20231228	2915	-57.87	20230216	1211	1.40	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
12	20231228	140936	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1225	3	2	0.25	493840404	403333	45.61	1222	1234	1211	1588	856	1222	1224.40	2.72	0	-112293	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	824	5.59	0.82	12	0.60	219.00	1498.00	2915	20230216	-57.98	1211	20231228	1.16	2915	-57.98	20230216	1211	1.16	20231228	2915	-57.98	20230216	1211	1.16	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
13	20231228	130936	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1226	4	2	0.33	435269392	355484	40.20	1222	1234	1211	1588	856	1222	1224.44	2.72	0	-95432	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	825	5.60	0.82	12	0.53	219.00	1498.00	2915	20230216	-57.94	1211	20231228	1.24	2915	-57.94	20230216	1211	1.24	20231228	2915	-57.94	20230216	1211	1.24	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
14	20231228	120939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1224	2	2	0.16	393590783	321472	36.35	1222	1234	1211	1588	856	1222	1224.34	2.72	0	-82978	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	824	5.59	0.82	12	0.48	219.00	1498.00	2915	20230216	-58.01	1211	20231228	1.07	2915	-58.01	20230216	1211	1.07	20231228	2915	-58.01	20230216	1211	1.07	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
15	20231228	110941	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1228	6	2	0.49	347449453	283845	32.09	1222	1234	1211	1588	856	1222	1224.08	2.72	0	-63156	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	826	5.61	0.82	12	0.42	219.00	1498.00	2915	20230216	-57.87	1211	20231228	1.40	2915	-57.87	20230216	1211	1.40	20231228	2915	-57.87	20230216	1211	1.40	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
16	20231228	100937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1224	2	2	0.16	193734937	158616	17.93	1222	1232	1211	1588	856	1222	1221.41	2.72	0	-46680	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	824	5.59	0.82	12	0.24	219.00	1498.00	2915	20230216	-58.01	1211	20231228	1.07	2915	-58.01	20230216	1211	1.07	20231228	2915	-58.01	20230216	1211	1.07	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
17	20231228	090942	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1216	-6	5	-0.49	86069353	70619	7.99	1222	1230	1211	1588	856	1222	1218.78	2.72	0	-29372	1243	1232	1226	1215	1209	1229	1212	67	366	100	780	1	1	67289720	818	5.55	0.81	12	0.10	219.00	1498.00	2915	20230216	-58.28	1211	20231228	0.41	2915	-58.28	20230216	1211	0.41	20231228	2915	-58.28	20230216	1211	0.41	20231228	6.61	N	204610	100	67 억		1831995	N	N	0	N	00	N
18	20231227	160928	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1222	-15	5	-1.21	1075722885	878197	73.77	1225	1237	1220	1608	866	1237	1224.92	3.02	41000	-62205	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	822	5.58	0.82	12	1.31	219.00	1498.00	2915	20230216	-58.08	1220	20231227	0.16	2915	-58.08	20230216	1220	0.16	20231227	2915	-58.08	20230216	1220	0.16	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
19	20231227	150941	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1224	-13	5	-1.05	1004817697	820198	68.90	1225	1237	1220	1608	866	1237	1225.09	3.02	41000	-64712	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	824	5.59	0.82	12	1.22	219.00	1498.00	2915	20230216	-58.01	1220	20231227	0.33	2915	-58.01	20230216	1220	0.33	20231227	2915	-58.01	20230216	1220	0.33	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
20	20231227	140937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1223	-14	5	-1.13	769668265	627817	52.74	1225	1237	1222	1608	866	1237	1225.94	3.02	41000	-67805	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	823	5.58	0.82	12	0.93	219.00	1498.00	2915	20230216	-58.04	1222	20231227	0.08	2915	-58.04	20230216	1222	0.08	20231227	2915	-58.04	20230216	1222	0.08	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
21	20231227	130929	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1225	-12	5	-0.97	704985232	574954	48.30	1225	1237	1222	1608	866	1237	1226.15	3.02	41000	-67631	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	824	5.59	0.82	12	0.85	219.00	1498.00	2915	20230216	-57.98	1222	20231227	0.25	2915	-57.98	20230216	1222	0.25	20231227	2915	-57.98	20230216	1222	0.25	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
22	20231227	120931	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1227	-10	5	-0.81	547183550	445998	37.46	1225	1237	1222	1608	866	1237	1226.87	3.02	41000	-41056	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	826	5.60	0.82	12	0.66	219.00	1498.00	2915	20230216	-57.91	1222	20231227	0.41	2915	-57.91	20230216	1222	0.41	20231227	2915	-57.91	20230216	1222	0.41	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
23	20231227	110938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1225	-12	5	-0.97	468514778	381833	32.07	1225	1237	1222	1608	866	1237	1227.01	3.02	41000	-32830	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	824	5.59	0.82	12	0.57	219.00	1498.00	2915	20230216	-57.98	1222	20231227	0.25	2915	-57.98	20230216	1222	0.25	20231227	2915	-57.98	20230216	1222	0.25	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
24	20231227	100937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1225	-12	5	-0.97	365080279	297439	24.99	1225	1237	1222	1608	866	1237	1227.40	3.02	41000	-18846	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	824	5.59	0.82	12	0.44	219.00	1498.00	2915	20230216	-57.98	1222	20231227	0.25	2915	-57.98	20230216	1222	0.25	20231227	2915	-57.98	20230216	1222	0.25	20231227	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
25	20231227	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1233	-4	5	-0.32	92340297	75150	6.31	1225	1237	1225	1608	866	1237	1228.71	3.02	41000	38519	1285	1260	1245	1220	1205	1253	1213	67	371	100	790	1	1	67289720	830	5.63	0.82	12	0.11	219.00	1498.00	2915	20230216	-57.70	1222	20231005	0.90	2915	-57.70	20230216	1222	0.90	20231005	2915	-57.70	20230216	1222	0.90	20231005	6.52	N	204610	100	67 억		2034210	N	N	0	N	00	N
26	20231226	160938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-23	5	-1.83	1459456744	1176942	143.96	1260	1270	1230	1638	882	1260	1240.03	3.81	32000	-164422	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	832	5.65	0.83	12	1.75	219.00	1498.00	2915	20230216	-57.56	1222	20231005	1.23	2915	-57.56	20230216	1222	1.23	20231005	2915	-57.56	20230216	1222	1.23	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
27	20231226	150937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-29	5	-2.30	1307920731	1053954	128.92	1260	1270	1231	1638	882	1260	1240.95	3.81	32000	-152421	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	828	5.62	0.82	12	1.57	219.00	1498.00	2915	20230216	-57.77	1222	20231005	0.74	2915	-57.77	20230216	1222	0.74	20231005	2915	-57.77	20230216	1222	0.74	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
28	20231226	140940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-29	5	-2.30	1140898790	918484	112.35	1260	1270	1231	1638	882	1260	1242.13	3.81	32000	-146335	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	828	5.62	0.82	12	1.36	219.00	1498.00	2915	20230216	-57.77	1222	20231005	0.74	2915	-57.77	20230216	1222	0.74	20231005	2915	-57.77	20230216	1222	0.74	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
29	20231226	130937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-21	5	-1.67	926676987	745023	91.13	1260	1270	1238	1638	882	1260	1243.80	3.81	32000	-111331	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	834	5.66	0.83	12	1.11	219.00	1498.00	2915	20230216	-57.50	1222	20231005	1.39	2915	-57.50	20230216	1222	1.39	20231005	2915	-57.50	20230216	1222	1.39	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
30	20231226	120937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-20	5	-1.59	688046754	552599	67.59	1260	1270	1240	1638	882	1260	1245.08	3.81	32000	-84159	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	834	5.66	0.83	12	0.82	219.00	1498.00	2915	20230216	-57.46	1222	20231005	1.47	2915	-57.46	20230216	1222	1.47	20231005	2915	-57.46	20230216	1222	1.47	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
31	20231226	110941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1242	-18	5	-1.43	551478366	442660	54.14	1260	1270	1240	1638	882	1260	1245.80	3.81	32000	-70951	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	836	5.67	0.83	12	0.66	219.00	1498.00	2915	20230216	-57.39	1222	20231005	1.64	2915	-57.39	20230216	1222	1.64	20231005	2915	-57.39	20230216	1222	1.64	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
32	20231226	100936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-17	5	-1.35	320760225	257427	31.49	1260	1260	1240	1638	882	1260	1245.97	3.81	32000	-55382	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	836	5.68	0.83	12	0.38	219.00	1498.00	2915	20230216	-57.36	1222	20231005	1.72	2915	-57.36	20230216	1222	1.72	20231005	2915	-57.36	20230216	1222	1.72	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
33	20231226	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-14	5	-1.11	104905715	84057	10.28	1260	1260	1240	1638	882	1260	1247.89	3.81	32000	-36170	1300	1280	1265	1245	1230	1272	1237	67	378	100	800	1	1	67289720	838	5.69	0.83	12	0.12	219.00	1498.00	2915	20230216	-57.26	1222	20231005	1.96	2915	-57.26	20230216	1222	1.96	20231005	2915	-57.26	20230216	1222	1.96	20231005	6.35	N	204610	100	67 억		2566685	N	N	0	N	00	N
34	20231222	160923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	-9	5	-0.71	1029490899	812015	149.34	1283	1285	1250	1649	889	1269	1267.84	4.10	46000	-35547	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	848	5.75	0.84	12	1.21	219.00	1498.00	2915	20230216	-56.78	1222	20231005	3.11	2915	-56.78	20230216	1222	3.11	20231005	2915	-56.78	20230216	1222	3.11	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
35	20231222	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-14	5	-1.10	949634400	748420	137.64	1283	1285	1255	1649	889	1269	1268.85	4.10	46000	-31097	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	844	5.73	0.84	12	1.11	219.00	1498.00	2915	20230216	-56.95	1222	20231005	2.70	2915	-56.95	20230216	1222	2.70	20231005	2915	-56.95	20230216	1222	2.70	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
36	20231222	140919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-1	5	-0.08	636455349	500269	92.00	1283	1285	1265	1649	889	1269	1272.23	4.10	46000	21064	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	853	5.79	0.85	12	0.74	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
37	20231222	130920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	6	2	0.47	448881846	353058	64.93	1283	1285	1265	1649	889	1269	1271.41	4.10	46000	31325	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	858	5.82	0.85	12	0.52	219.00	1498.00	2915	20230216	-56.26	1222	20231005	4.34	2915	-56.26	20230216	1222	4.34	20231005	2915	-56.26	20230216	1222	4.34	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
38	20231222	120919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	5	2	0.39	391915814	308400	56.72	1283	1285	1265	1649	889	1269	1270.80	4.10	46000	27036	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	857	5.82	0.85	12	0.46	219.00	1498.00	2915	20230216	-56.30	1222	20231005	4.26	2915	-56.30	20230216	1222	4.26	20231005	2915	-56.30	20230216	1222	4.26	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
39	20231222	110918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	2	2	0.16	336351130	264713	48.68	1283	1285	1265	1649	889	1269	1270.63	4.10	46000	13612	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	855	5.80	0.85	12	0.39	219.00	1498.00	2915	20230216	-56.40	1222	20231005	4.01	2915	-56.40	20230216	1222	4.01	20231005	2915	-56.40	20230216	1222	4.01	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
40	20231222	100915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-1	5	-0.08	257043496	202237	37.19	1283	1285	1265	1649	889	1269	1271.00	4.10	46000	5116	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	853	5.79	0.85	12	0.30	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
41	20231222	090920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-1	5	-0.08	143361568	112635	20.71	1283	1285	1265	1649	889	1269	1272.80	4.10	46000	-1428	1287	1278	1269	1260	1251	1273	1255	67	380	100	810	1	1	67289720	853	5.79	0.85	12	0.17	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	6.16	N	204610	100	67 억		2760970	N	N	0	N	00	N
42	20231221	160913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	-13	5	-1.01	685921635	541258	56.58	1278	1278	1260	1666	898	1282	1267.25	4.37	40000	-90959	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	854	5.79	0.85	12	0.80	219.00	1498.00	2915	20230216	-56.47	1222	20231005	3.85	2915	-56.47	20230216	1222	3.85	20231005	2915	-56.47	20230216	1222	3.85	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
43	20231221	150916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	-20	5	-1.56	639763452	504763	52.76	1278	1278	1261	1666	898	1282	1267.45	4.37	40000	-85776	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	849	5.76	0.84	12	0.75	219.00	1498.00	2915	20230216	-56.71	1222	20231005	3.27	2915	-56.71	20230216	1222	3.27	20231005	2915	-56.71	20230216	1222	3.27	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
44	20231221	140913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	-14	5	-1.09	468460888	369206	38.59	1278	1278	1263	1666	898	1282	1268.83	4.37	40000	-37507	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	853	5.79	0.85	12	0.55	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
45	20231221	130911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	-12	5	-0.94	431998431	340426	35.59	1278	1278	1263	1666	898	1282	1268.99	4.37	40000	-37102	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	855	5.80	0.85	12	0.51	219.00	1498.00	2915	20230216	-56.43	1222	20231005	3.93	2915	-56.43	20230216	1222	3.93	20231005	2915	-56.43	20230216	1222	3.93	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
46	20231221	120918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	-11	5	-0.86	341273154	268831	28.10	1278	1278	1263	1666	898	1282	1269.47	4.37	40000	-45349	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	855	5.80	0.85	12	0.40	219.00	1498.00	2915	20230216	-56.40	1222	20231005	4.01	2915	-56.40	20230216	1222	4.01	20231005	2915	-56.40	20230216	1222	4.01	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
47	20231221	110917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	-12	5	-0.94	297683997	234498	24.51	1278	1278	1263	1666	898	1282	1269.45	4.37	40000	-48604	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	855	5.80	0.85	12	0.35	219.00	1498.00	2915	20230216	-56.43	1222	20231005	3.93	2915	-56.43	20230216	1222	3.93	20231005	2915	-56.43	20230216	1222	3.93	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
48	20231221	100913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	-12	5	-0.94	172052265	135432	14.16	1278	1278	1263	1666	898	1282	1270.39	4.37	40000	-9617	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	855	5.80	0.85	12	0.20	219.00	1498.00	2915	20230216	-56.43	1222	20231005	3.93	2915	-56.43	20230216	1222	3.93	20231005	2915	-56.43	20230216	1222	3.93	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
49	20231221	090914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	-10	5	-0.78	61638691	48513	5.07	1278	1278	1263	1666	898	1282	1270.53	4.37	40000	-9113	1336	1308	1287	1259	1238	1323	1274	67	384	100	820	1	1	67289720	856	5.81	0.85	12	0.07	219.00	1498.00	2915	20230216	-56.36	1222	20231005	4.09	2915	-56.36	20230216	1222	4.09	20231005	2915	-56.36	20230216	1222	4.09	20231005	6.08	N	204610	100	67 억		2937772	N	N	0	N	00	N
50	20231220	160916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1282	15	2	1.18	1229829312	954309	121.13	1279	1315	1266	1647	887	1267	1288.73	4.80	31400	13538	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	863	5.85	0.86	12	1.42	219.00	1498.00	2915	20230216	-56.02	1222	20231005	4.91	2915	-56.02	20230216	1222	4.91	20231005	2915	-56.02	20230216	1222	4.91	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
51	20231220	151001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1282	15	2	1.18	1160833499	900496	114.30	1279	1315	1266	1647	887	1267	1289.10	4.80	31400	7092	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	863	5.85	0.86	12	1.34	219.00	1498.00	2915	20230216	-56.02	1222	20231005	4.91	2915	-56.02	20230216	1222	4.91	20231005	2915	-56.02	20230216	1222	4.91	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
52	20231220	141018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	16	2	1.26	1021701337	791978	100.52	1279	1315	1266	1647	887	1267	1290.06	4.80	31400	5658	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	863	5.86	0.86	12	1.18	219.00	1498.00	2915	20230216	-55.99	1222	20231005	4.99	2915	-55.99	20230216	1222	4.99	20231005	2915	-55.99	20230216	1222	4.99	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
53	20231220	131008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1286	19	2	1.50	937330375	726229	92.18	1279	1315	1266	1647	887	1267	1290.68	4.80	31400	9075	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	865	5.87	0.86	12	1.08	219.00	1498.00	2915	20230216	-55.88	1222	20231005	5.24	2915	-55.88	20230216	1222	5.24	20231005	2915	-55.88	20230216	1222	5.24	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
54	20231220	120912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1291	24	2	1.89	844312940	653941	83.00	1279	1315	1266	1647	887	1267	1291.11	4.80	31400	11651	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	869	5.89	0.86	12	0.97	219.00	1498.00	2915	20230216	-55.71	1222	20231005	5.65	2915	-55.71	20230216	1222	5.65	20231005	2915	-55.71	20230216	1222	5.65	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
55	20231220	110915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	36	2	2.84	573292662	445152	56.50	1279	1315	1266	1647	887	1267	1287.86	4.80	31400	1197	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	877	5.95	0.87	12	0.66	219.00	1498.00	2915	20230216	-55.30	1222	20231005	6.63	2915	-55.30	20230216	1222	6.63	20231005	2915	-55.30	20230216	1222	6.63	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
56	20231220	100916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1270	3	2	0.24	208540773	163824	20.79	1279	1280	1266	1647	887	1267	1272.96	4.80	31400	-11371	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	855	5.80	0.85	12	0.24	219.00	1498.00	2915	20230216	-56.43	1222	20231005	3.93	2915	-56.43	20230216	1222	3.93	20231005	2915	-56.43	20230216	1222	3.93	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
57	20231220	090912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	4	2	0.32	57937929	45524	5.78	1279	1280	1266	1647	887	1267	1272.69	4.80	31400	-8157	1295	1280	1260	1245	1225	1288	1253	67	380	100	810	1	1	67289720	855	5.80	0.85	12	0.07	219.00	1498.00	2915	20230216	-56.40	1222	20231005	4.01	2915	-56.40	20230216	1222	4.01	20231005	2915	-56.40	20230216	1222	4.01	20231005	5.98	N	204610	100	67 억		3232460	N	N	0	N	00	N
58	20231219	160912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1267	9	2	0.72	989412652	784594	125.57	1258	1275	1240	1635	881	1258	1261.02	4.99	-2851976	85016	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	853	5.79	0.85	12	1.17	219.00	1498.00	2915	20230216	-56.54	1222	20231005	3.68	2915	-56.54	20230216	1222	3.68	20231005	2915	-56.54	20230216	1222	3.68	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
59	20231219	150916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	6	2	0.48	897850266	712522	114.04	1258	1274	1240	1635	881	1258	1260.10	4.99	-2851976	87104	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	851	5.77	0.84	12	1.06	219.00	1498.00	2915	20230216	-56.64	1222	20231005	3.44	2915	-56.64	20230216	1222	3.44	20231005	2915	-56.64	20230216	1222	3.44	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
60	20231219	140911	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	3	2	0.24	746607780	592465	94.82	1258	1274	1240	1635	881	1258	1260.17	4.99	-2851976	60306	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	849	5.76	0.84	12	0.88	219.00	1498.00	2915	20230216	-56.74	1222	20231005	3.19	2915	-56.74	20230216	1222	3.19	20231005	2915	-56.74	20230216	1222	3.19	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
61	20231219	130916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	10	2	0.79	646865045	513541	82.19	1258	1274	1240	1635	881	1258	1259.62	4.99	-2851976	56846	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	853	5.79	0.85	12	0.76	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
62	20231219	120919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	16	2	1.27	543038429	431758	69.10	1258	1274	1240	1635	881	1258	1257.74	4.99	-2851976	51510	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	857	5.82	0.85	12	0.64	219.00	1498.00	2915	20230216	-56.30	1222	20231005	4.26	2915	-56.30	20230216	1222	4.26	20231005	2915	-56.30	20230216	1222	4.26	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
63	20231219	110915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	11	2	0.87	362557095	289580	46.35	1258	1272	1240	1635	881	1258	1252.01	4.99	-2851976	11707	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	854	5.79	0.85	12	0.43	219.00	1498.00	2915	20230216	-56.47	1222	20231005	3.85	2915	-56.47	20230216	1222	3.85	20231005	2915	-56.47	20230216	1222	3.85	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
64	20231219	100914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-5	5	-0.40	232620533	186538	29.85	1258	1263	1240	1635	881	1258	1247.04	4.99	-2851976	-13791	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	843	5.72	0.84	12	0.28	219.00	1498.00	2915	20230216	-57.02	1222	20231005	2.54	2915	-57.02	20230216	1222	2.54	20231005	2915	-57.02	20230216	1222	2.54	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
65	20231219	090909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-7	5	-0.56	28778264	22939	3.67	1258	1263	1250	1635	881	1258	1254.56	4.99	-2851976	-16456	1290	1273	1262	1245	1234	1282	1254	67	377	100	800	1	1	67289720	842	5.71	0.84	12	0.03	219.00	1498.00	2915	20230216	-57.08	1222	20231005	2.37	2915	-57.08	20230216	1222	2.37	20231005	2915	-57.08	20230216	1222	2.37	20231005	5.82	N	204610	100	67 억		3355033	N	N	0	N	00	N
66	20231218	160909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	7	2	0.56	782283019	619726	17.10	1257	1279	1251	1626	876	1251	1262.31	9.72	45000	-7143	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	847	5.74	0.84	12	0.92	219.00	1498.00	2915	20230216	-56.84	1222	20231005	2.95	2915	-56.84	20230216	1222	2.95	20231005	2915	-56.84	20230216	1222	2.95	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
67	20231218	150912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	7	2	0.56	706507170	559399	15.44	1257	1279	1251	1626	876	1251	1262.98	9.72	45000	1295	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	847	5.74	0.84	12	0.83	219.00	1498.00	2915	20230216	-56.84	1222	20231005	2.95	2915	-56.84	20230216	1222	2.95	20231005	2915	-56.84	20230216	1222	2.95	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
68	20231218	140908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	8	2	0.64	579777329	458627	12.66	1257	1279	1251	1626	876	1251	1264.16	9.72	45000	-3244	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	847	5.75	0.84	12	0.68	219.00	1498.00	2915	20230216	-56.81	1222	20231005	3.03	2915	-56.81	20230216	1222	3.03	20231005	2915	-56.81	20230216	1222	3.03	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
69	20231218	130908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	11	2	0.88	500976009	396101	10.93	1257	1279	1251	1626	876	1251	1264.77	9.72	45000	7122	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	849	5.76	0.84	12	0.59	219.00	1498.00	2915	20230216	-56.71	1222	20231005	3.27	2915	-56.71	20230216	1222	3.27	20231005	2915	-56.71	20230216	1222	3.27	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
70	20231218	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	11	2	0.88	419472162	331464	9.15	1257	1279	1251	1626	876	1251	1265.51	9.72	45000	15103	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	849	5.76	0.84	12	0.49	219.00	1498.00	2915	20230216	-56.71	1222	20231005	3.27	2915	-56.71	20230216	1222	3.27	20231005	2915	-56.71	20230216	1222	3.27	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
71	20231218	110905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	14	2	1.12	301846379	238196	6.57	1257	1279	1251	1626	876	1251	1267.22	9.72	45000	35116	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	851	5.78	0.84	12	0.35	219.00	1498.00	2915	20230216	-56.60	1222	20231005	3.52	2915	-56.60	20230216	1222	3.52	20231005	2915	-56.60	20230216	1222	3.52	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
72	20231218	100904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	17	2	1.36	124658313	98739	2.72	1257	1271	1251	1626	876	1251	1262.50	9.72	45000	-13403	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	853	5.79	0.85	12	0.15	219.00	1498.00	2915	20230216	-56.50	1222	20231005	3.76	2915	-56.50	20230216	1222	3.76	20231005	2915	-56.50	20230216	1222	3.76	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
73	20231218	090902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	6	2	0.48	33380851	26608	0.73	1257	1258	1251	1626	876	1251	1254.54	9.72	45000	-15483	1293	1272	1256	1235	1219	1282	1245	67	375	100	800	1	1	67289720	846	5.74	0.84	12	0.04	219.00	1498.00	2915	20230216	-56.88	1222	20231005	2.86	2915	-56.88	20230216	1222	2.86	20231005	2915	-56.88	20230216	1222	2.86	20231005	5.67	N	204610	100	67 억		6537511	N	N	5	N	00	N
74	20231215	160904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	6	2	0.48	903527657	716527	93.27	1250	1277	1240	1618	872	1245	1260.99	9.74	45000	81571	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	842	5.71	0.84	12	1.06	219.00	1498.00	2915	20230216	-57.08	1222	20231005	2.37	2915	-57.08	20230216	1222	2.37	20231005	2915	-57.08	20230216	1222	2.37	20231005	5.53	N	204610	100	67 억		6553329	N	N	5	N	00	N
75	20231215	150907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	8	2	0.64	795278624	630128	82.03	1250	1277	1240	1618	872	1245	1262.09	9.74	45000	72934	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	843	5.72	0.84	12	0.94	219.00	1498.00	2915	20230216	-57.02	1222	20231005	2.54	2915	-57.02	20230216	1222	2.54	20231005	2915	-57.02	20230216	1222	2.54	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
76	20231215	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	10	2	0.80	651327743	515260	67.07	1250	1277	1240	1618	872	1245	1264.08	9.74	45000	39766	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	844	5.73	0.84	12	0.77	219.00	1498.00	2915	20230216	-56.95	1222	20231005	2.70	2915	-56.95	20230216	1222	2.70	20231005	2915	-56.95	20230216	1222	2.70	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
77	20231215	130901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	12	2	0.96	554079327	437776	56.99	1250	1277	1240	1618	872	1245	1265.67	9.74	45000	48888	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	846	5.74	0.84	12	0.65	219.00	1498.00	2915	20230216	-56.88	1222	20231005	2.86	2915	-56.88	20230216	1222	2.86	20231005	2915	-56.88	20230216	1222	2.86	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
78	20231215	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	28	2	2.25	474585443	374852	48.80	1250	1277	1240	1618	872	1245	1266.06	9.74	45000	53487	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	857	5.81	0.85	12	0.56	219.00	1498.00	2915	20230216	-56.33	1222	20231005	4.17	2915	-56.33	20230216	1222	4.17	20231005	2915	-56.33	20230216	1222	4.17	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
79	20231215	110857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	27	2	2.17	410215582	324216	42.20	1250	1277	1240	1618	872	1245	1265.25	9.74	45000	53503	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	856	5.81	0.85	12	0.48	219.00	1498.00	2915	20230216	-56.36	1222	20231005	4.09	2915	-56.36	20230216	1222	4.09	20231005	2915	-56.36	20230216	1222	4.09	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
80	20231215	100902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	28	2	2.25	351848058	278373	36.24	1250	1277	1240	1618	872	1245	1263.94	9.74	45000	52011	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	857	5.81	0.85	12	0.41	219.00	1498.00	2915	20230216	-56.33	1222	20231005	4.17	2915	-56.33	20230216	1222	4.17	20231005	2915	-56.33	20230216	1222	4.17	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
81	20231215	090906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	1	2	0.08	35995307	28897	3.76	1250	1250	1240	1618	872	1245	1245.64	9.74	45000	-765	1277	1261	1250	1234	1223	1255	1228	67	373	100	790	1	1	67289720	838	5.69	0.83	12	0.04	219.00	1498.00	2915	20230216	-57.26	1222	20231005	1.96	2915	-57.26	20230216	1222	1.96	20231005	2915	-57.26	20230216	1222	1.96	20231005	5.53	N	204610	100	67 억		6553329	N	N	158	N	00	N
82	20231214	160858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-1	5	-0.08	949407115	761470	85.21	1254	1266	1239	1619	873	1246	1246.81	10.14	78000	-69319	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	838	5.68	0.83	12	1.13	219.00	1498.00	2915	20230216	-57.29	1222	20231005	1.88	2915	-57.29	20230216	1222	1.88	20231005	2915	-57.29	20230216	1222	1.88	20231005	5.24	N	204610	100	67 억		6823347	N	N	158	N	00	N
83	20231214	150929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-5	5	-0.40	884560984	709347	79.38	1254	1266	1239	1619	873	1246	1247.01	10.14	78000	-67835	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	835	5.67	0.83	12	1.05	219.00	1498.00	2915	20230216	-57.43	1222	20231005	1.55	2915	-57.43	20230216	1222	1.55	20231005	2915	-57.43	20230216	1222	1.55	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
84	20231214	140902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	0	3	0.00	715003611	573017	64.12	1254	1266	1239	1619	873	1246	1247.79	10.14	78000	-60390	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	838	5.69	0.83	12	0.85	219.00	1498.00	2915	20230216	-57.26	1222	20231005	1.96	2915	-57.26	20230216	1222	1.96	20231005	2915	-57.26	20230216	1222	1.96	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
85	20231214	130927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	0	3	0.00	603817105	483565	54.11	1254	1266	1239	1619	873	1246	1248.68	10.14	78000	-64501	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	838	5.69	0.83	12	0.72	219.00	1498.00	2915	20230216	-57.26	1222	20231005	1.96	2915	-57.26	20230216	1222	1.96	20231005	2915	-57.26	20230216	1222	1.96	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
86	20231214	120940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-5	5	-0.40	474535238	379516	42.47	1254	1266	1240	1619	873	1246	1250.37	10.14	78000	-63770	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	835	5.67	0.83	12	0.56	219.00	1498.00	2915	20230216	-57.43	1222	20231005	1.55	2915	-57.43	20230216	1222	1.55	20231005	2915	-57.43	20230216	1222	1.55	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
87	20231214	110912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	1	2	0.08	336768645	268856	30.08	1254	1266	1245	1619	873	1246	1252.60	10.14	78000	-42251	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	839	5.69	0.83	12	0.40	219.00	1498.00	2915	20230216	-57.22	1222	20231005	2.05	2915	-57.22	20230216	1222	2.05	20231005	2915	-57.22	20230216	1222	2.05	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
88	20231214	100851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	10	2	0.80	177366734	141173	15.80	1254	1266	1250	1619	873	1246	1256.38	10.14	78000	-12541	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	845	5.74	0.84	12	0.21	219.00	1498.00	2915	20230216	-56.91	1222	20231005	2.78	2915	-56.91	20230216	1222	2.78	20231005	2915	-56.91	20230216	1222	2.78	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
89	20231214	090831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1264	18	2	1.44	23315239	18590	2.08	1254	1266	1250	1619	873	1246	1254.18	10.14	78000	2529	1285	1265	1254	1234	1223	1260	1229	67	373	100	790	1	1	67289720	851	5.77	0.84	12	0.03	219.00	1498.00	2915	20230216	-56.64	1222	20231005	3.44	2915	-56.64	20230216	1222	3.44	20231005	2915	-56.64	20230216	1222	3.44	20231005	5.24	N	204610	100	67 억		6823347	N	N	136	N	00	N
90	20231213	160856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-20	5	-1.58	1113693349	888050	55.17	1270	1274	1243	1645	887	1266	1254.10	10.36	66804	17035	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	838	5.69	0.83	12	1.32	219.00	1498.00	2915	20230216	-57.26	1222	20231005	1.96	2915	-57.26	20230216	1222	1.96	20231005	2915	-57.26	20230216	1222	1.96	20231005	5.11	N	204610	100	67 억		6973888	N	N	136	N	00	N
91	20231213	150915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	-22	5	-1.74	1041743615	830266	51.58	1270	1274	1243	1645	887	1266	1254.71	10.36	66804	12868	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	837	5.68	0.83	12	1.23	219.00	1498.00	2915	20230216	-57.32	1222	20231005	1.80	2915	-57.32	20230216	1222	1.80	20231005	2915	-57.32	20230216	1222	1.80	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
92	20231213	140914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	-14	5	-1.11	865540170	688947	42.80	1270	1274	1243	1645	887	1266	1256.32	10.36	66804	9030	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	842	5.72	0.84	12	1.02	219.00	1498.00	2915	20230216	-57.05	1222	20231005	2.45	2915	-57.05	20230216	1222	2.45	20231005	2915	-57.05	20230216	1222	2.45	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
93	20231213	130918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1253	-13	5	-1.03	827470608	658559	40.91	1270	1274	1243	1645	887	1266	1256.49	10.36	66804	3747	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	843	5.72	0.84	12	0.98	219.00	1498.00	2915	20230216	-57.02	1222	20231005	2.54	2915	-57.02	20230216	1222	2.54	20231005	2915	-57.02	20230216	1222	2.54	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
94	20231213	120913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-15	5	-1.18	736695753	586061	36.41	1270	1274	1243	1645	887	1266	1257.03	10.36	66804	429	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	842	5.71	0.84	12	0.87	219.00	1498.00	2915	20230216	-57.08	1222	20231005	2.37	2915	-57.08	20230216	1222	2.37	20231005	2915	-57.08	20230216	1222	2.37	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
95	20231213	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-11	5	-0.87	480196704	380633	23.65	1270	1274	1253	1645	887	1266	1261.57	10.36	66804	-15917	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	844	5.73	0.84	12	0.57	219.00	1498.00	2915	20230216	-56.95	1222	20231005	2.70	2915	-56.95	20230216	1222	2.70	20231005	2915	-56.95	20230216	1222	2.70	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
96	20231213	100921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	-4	5	-0.32	260427862	205887	12.79	1270	1274	1261	1645	887	1266	1264.91	10.36	66804	-16905	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	849	5.76	0.84	12	0.31	219.00	1498.00	2915	20230216	-56.71	1222	20231005	3.27	2915	-56.71	20230216	1222	3.27	20231005	2915	-56.71	20230216	1222	3.27	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
97	20231213	090908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	-1	5	-0.08	80907596	63867	3.97	1270	1274	1263	1645	887	1266	1266.81	10.36	66804	-15163	1324	1295	1280	1251	1236	1287	1243	67	379	100	810	1	1	67289720	851	5.78	0.84	12	0.09	219.00	1498.00	2915	20230216	-56.60	1222	20231005	3.52	2915	-56.60	20230216	1222	3.52	20231005	2915	-56.60	20230216	1222	3.52	20231005	5.11	N	204610	100	67 억		6973888	N	N	576	N	00	N
98	20231212	160838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	-44	5	-3.36	2037953810	1596425	366.28	1309	1309	1265	1703	917	1310	1276.74	11.17	36000	-248540	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	852	5.78	0.85	12	2.37	219.00	1498.00	2915	20230216	-56.57	1222	20231005	3.60	2915	-56.57	20230216	1222	3.60	20231005	2915	-56.57	20230216	1222	3.60	20231005	5.09	N	204610	100	67 억		7519540	N	N	576	N	00	N
99	20231212	150845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1266	-44	5	-3.36	1897489698	1485506	340.83	1309	1309	1265	1703	917	1310	1277.34	11.17	36000	-240927	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	852	5.78	0.85	12	2.21	219.00	1498.00	2915	20230216	-56.57	1222	20231005	3.60	2915	-56.57	20230216	1222	3.60	20231005	2915	-56.57	20230216	1222	3.60	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
100	20231212	140759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1269	-41	5	-3.13	1598615398	1249680	286.72	1309	1309	1265	1703	917	1310	1279.22	11.17	36000	-198269	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	854	5.79	0.85	12	1.86	219.00	1498.00	2915	20230216	-56.47	1222	20231005	3.85	2915	-56.47	20230216	1222	3.85	20231005	2915	-56.47	20230216	1222	3.85	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
101	20231212	130803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	-36	5	-2.75	1289480969	1006235	230.87	1309	1309	1265	1703	917	1310	1281.49	11.17	36000	-192726	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	857	5.82	0.85	12	1.50	219.00	1498.00	2915	20230216	-56.30	1222	20231005	4.26	2915	-56.30	20230216	1222	4.26	20231005	2915	-56.30	20230216	1222	4.26	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
102	20231212	120753	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1271	-39	5	-2.98	1130910069	881560	202.26	1309	1309	1265	1703	917	1310	1282.85	11.17	36000	-189980	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	855	5.80	0.85	12	1.31	219.00	1498.00	2915	20230216	-56.40	1222	20231005	4.01	2915	-56.40	20230216	1222	4.01	20231005	2915	-56.40	20230216	1222	4.01	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
103	20231212	110807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	-36	5	-2.75	1021564707	795618	182.54	1309	1309	1265	1703	917	1310	1283.99	11.17	36000	-187846	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	857	5.82	0.85	12	1.18	219.00	1498.00	2915	20230216	-56.30	1222	20231005	4.26	2915	-56.30	20230216	1222	4.26	20231005	2915	-56.30	20230216	1222	4.26	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
104	20231212	100837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	-30	5	-2.29	553738890	427781	98.15	1309	1309	1278	1703	917	1310	1294.44	11.17	36000	-131545	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	861	5.84	0.85	12	0.64	219.00	1498.00	2915	20230216	-56.09	1222	20231005	4.75	2915	-56.09	20230216	1222	4.75	20231005	2915	-56.09	20230216	1222	4.75	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
105	20231212	090837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1307	-3	5	-0.23	60718981	46491	10.67	1309	1309	1301	1703	917	1310	1306.04	11.17	36000	-26435	1327	1318	1312	1303	1297	1317	1302	67	393	100	830	1	1	67289720	879	5.97	0.87	12	0.07	219.00	1498.00	2915	20230216	-55.16	1222	20231005	6.96	2915	-55.16	20230216	1222	6.96	20231005	2915	-55.16	20230216	1222	6.96	20231005	5.09	N	204610	100	67 억		7519540	N	N	147	N	00	N
106	20231211	160840	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	2	2	0.15	568887888	432840	114.45	1310	1321	1306	1700	916	1308	1314.32	11.38	70810	-30820	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	881	5.98	0.87	12	0.64	219.00	1498.00	2915	20230216	-55.06	1222	20231005	7.20	2915	-55.06	20230216	1222	7.20	20231005	2915	-55.06	20230216	1222	7.20	20231005	4.99	N	204610	100	67 억		7654501	N	N	147	N	00	N
107	20231211	150838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1311	3	2	0.23	516920286	393178	103.96	1310	1321	1306	1700	916	1308	1314.72	11.38	70810	-27001	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	882	5.99	0.88	12	0.58	219.00	1498.00	2915	20230216	-55.03	1222	20231005	7.28	2915	-55.03	20230216	1222	7.28	20231005	2915	-55.03	20230216	1222	7.28	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
108	20231211	140837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	7	2	0.54	435783131	331389	87.62	1310	1321	1306	1700	916	1308	1315.02	11.38	70810	-18547	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	885	6.00	0.88	12	0.49	219.00	1498.00	2915	20230216	-54.89	1222	20231005	7.61	2915	-54.89	20230216	1222	7.61	20231005	2915	-54.89	20230216	1222	7.61	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
109	20231211	130837	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1318	10	2	0.76	373346109	283951	75.08	1310	1321	1306	1700	916	1308	1314.83	11.38	70810	-12889	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	887	6.02	0.88	12	0.42	219.00	1498.00	2915	20230216	-54.79	1222	20231005	7.86	2915	-54.79	20230216	1222	7.86	20231005	2915	-54.79	20230216	1222	7.86	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
110	20231211	120838	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	7	2	0.54	319588139	243149	64.29	1310	1321	1306	1700	916	1308	1314.37	11.38	70810	-19332	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	885	6.00	0.88	12	0.36	219.00	1498.00	2915	20230216	-54.89	1222	20231005	7.61	2915	-54.89	20230216	1222	7.61	20231005	2915	-54.89	20230216	1222	7.61	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
111	20231211	110833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	7	2	0.54	263083828	200236	52.94	1310	1321	1306	1700	916	1308	1313.87	11.38	70810	-10962	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	885	6.00	0.88	12	0.30	219.00	1498.00	2915	20230216	-54.89	1222	20231005	7.61	2915	-54.89	20230216	1222	7.61	20231005	2915	-54.89	20230216	1222	7.61	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
112	20231211	100833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1313	5	2	0.38	153870093	117226	31.00	1310	1321	1306	1700	916	1308	1312.59	11.38	70810	-1330	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	884	6.00	0.88	12	0.17	219.00	1498.00	2915	20230216	-54.96	1222	20231005	7.45	2915	-54.96	20230216	1222	7.45	20231005	2915	-54.96	20230216	1222	7.45	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
113	20231211	090833	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1314	6	2	0.46	8107713	6181	1.63	1310	1315	1310	1700	916	1308	1311.72	11.38	70810	-366	1326	1317	1312	1303	1298	1314	1300	67	392	100	830	1	1	67289720	884	6.00	0.88	12	0.01	219.00	1498.00	2915	20230216	-54.92	1222	20231005	7.53	2915	-54.92	20230216	1222	7.53	20231005	2915	-54.92	20230216	1222	7.53	20231005	4.99	N	204610	100	67 억		7654501	N	N	0	N	00	N
114	20231208	160824	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1308	0	3	0.00	495123051	377330	53.42	1310	1321	1307	1700	916	1308	1312.23	11.38	0	-28029	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	880	5.97	0.87	12	0.56	219.00	1498.00	2915	20230216	-55.13	1222	20231005	7.04	2915	-55.13	20230216	1222	7.04	20231005	2915	-55.13	20230216	1222	7.04	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
115	20231208	150828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	2	2	0.15	435083302	331437	46.92	1310	1321	1307	1700	916	1308	1312.72	11.38	0	-24039	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	881	5.98	0.87	12	0.49	219.00	1498.00	2915	20230216	-55.06	1222	20231005	7.20	2915	-55.06	20230216	1222	7.20	20231005	2915	-55.06	20230216	1222	7.20	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
116	20231208	140826	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1311	3	2	0.23	381980739	290918	41.19	1310	1321	1307	1700	916	1308	1313.02	11.38	0	-19885	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	882	5.99	0.88	12	0.43	219.00	1498.00	2915	20230216	-55.03	1222	20231005	7.28	2915	-55.03	20230216	1222	7.28	20231005	2915	-55.03	20230216	1222	7.28	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
117	20231208	130825	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1309	1	2	0.08	357292156	272070	38.52	1310	1321	1307	1700	916	1308	1313.24	11.38	0	-17204	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	881	5.98	0.87	12	0.40	219.00	1498.00	2915	20230216	-55.09	1222	20231005	7.12	2915	-55.09	20230216	1222	7.12	20231005	2915	-55.09	20230216	1222	7.12	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
118	20231208	120822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1314	6	2	0.46	293376191	223254	31.61	1310	1321	1309	1700	916	1308	1314.09	11.38	0	6837	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	884	6.00	0.88	12	0.33	219.00	1498.00	2915	20230216	-54.92	1222	20231005	7.53	2915	-54.92	20230216	1222	7.53	20231005	2915	-54.92	20230216	1222	7.53	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
119	20231208	110819	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1310	2	2	0.15	231232947	175907	24.90	1310	1321	1310	1700	916	1308	1314.52	11.38	0	13295	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	881	5.98	0.87	12	0.26	219.00	1498.00	2915	20230216	-55.06	1222	20231005	7.20	2915	-55.06	20230216	1222	7.20	20231005	2915	-55.06	20230216	1222	7.20	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
120	20231208	100828	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1317	9	2	0.69	151774196	115447	16.34	1310	1321	1310	1700	916	1308	1314.67	11.38	0	21556	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	886	6.01	0.88	12	0.17	219.00	1498.00	2915	20230216	-54.82	1222	20231005	7.77	2915	-54.82	20230216	1222	7.77	20231005	2915	-54.82	20230216	1222	7.77	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
121	20231208	090817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1314	6	2	0.46	51359773	39186	5.55	1310	1315	1310	1700	916	1308	1310.67	11.38	0	7970	1359	1333	1319	1293	1279	1326	1286	67	392	100	830	1	1	67289720	884	6.00	0.88	12	0.06	219.00	1498.00	2915	20230216	-54.92	1222	20231005	7.53	2915	-54.92	20230216	1222	7.53	20231005	2915	-54.92	20230216	1222	7.53	20231005	4.98	N	204610	100	67 억		7654501	N	N	0	N	00	N
122	20231207	160822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1308	-30	5	-2.24	902649086	685584	127.53	1345	1345	1305	1739	937	1338	1316.64	11.61	0	-114891	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	880	5.97	0.87	12	1.02	219.00	1498.00	2915	20230216	-55.13	1222	20231005	7.04	2915	-55.13	20230216	1222	7.04	20231005	2915	-55.13	20230216	1222	7.04	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
123	20231207	150823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1309	-29	5	-2.17	791785132	600772	111.75	1345	1345	1305	1739	937	1338	1317.94	11.61	0	-107276	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	881	5.98	0.87	12	0.89	219.00	1498.00	2915	20230216	-55.09	1222	20231005	7.12	2915	-55.09	20230216	1222	7.12	20231005	2915	-55.09	20230216	1222	7.12	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
124	20231207	140818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1311	-27	5	-2.02	695740601	527466	98.11	1345	1345	1305	1739	937	1338	1319.02	11.61	0	-94858	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	882	5.99	0.88	12	0.78	219.00	1498.00	2915	20230216	-55.03	1222	20231005	7.28	2915	-55.03	20230216	1222	7.28	20231005	2915	-55.03	20230216	1222	7.28	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
125	20231207	130817	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1312	-26	5	-1.94	651900303	494075	91.90	1345	1345	1305	1739	937	1338	1319.43	11.61	0	-72775	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	883	5.99	0.88	12	0.73	219.00	1498.00	2915	20230216	-54.99	1222	20231005	7.36	2915	-54.99	20230216	1222	7.36	20231005	2915	-54.99	20230216	1222	7.36	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
126	20231207	120820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1319	-19	5	-1.42	378629234	286007	53.20	1345	1345	1315	1739	937	1338	1323.84	11.61	0	-41741	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	888	6.02	0.88	12	0.43	219.00	1498.00	2915	20230216	-54.75	1222	20231005	7.94	2915	-54.75	20230216	1222	7.94	20231005	2915	-54.75	20230216	1222	7.94	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
127	20231207	110815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1316	-22	5	-1.64	339188421	256060	47.63	1345	1345	1315	1739	937	1338	1324.64	11.61	0	-37297	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	886	6.01	0.88	12	0.38	219.00	1498.00	2915	20230216	-54.85	1222	20231005	7.69	2915	-54.85	20230216	1222	7.69	20231005	2915	-54.85	20230216	1222	7.69	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
128	20231207	100812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1322	-16	5	-1.20	242358067	182522	33.95	1345	1345	1316	1739	937	1338	1327.82	11.61	0	-22525	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	890	6.04	0.88	12	0.27	219.00	1498.00	2915	20230216	-54.65	1222	20231005	8.18	2915	-54.65	20230216	1222	8.18	20231005	2915	-54.65	20230216	1222	8.18	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
129	20231207	090820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1340	2	2	0.15	24182724	18037	3.36	1345	1345	1337	1739	937	1338	1340.75	11.61	0	-8378	1370	1353	1332	1315	1294	1362	1324	67	401	100	850	1	1	67289720	902	6.12	0.89	12	0.03	219.00	1498.00	2915	20230216	-54.03	1222	20231005	9.66	2915	-54.03	20230216	1222	9.66	20231005	2915	-54.03	20230216	1222	9.66	20231005	4.81	N	204610	100	67 억		7811917	N	N	26	N	00	N
130	20231206	160808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1338	23	2	1.75	713285106	536760	24.95	1325	1349	1311	1709	921	1315	1328.85	11.77	0	-49326	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	900	6.11	0.89	12	0.80	219.00	1498.00	2915	20230216	-54.10	1222	20231005	9.49	2915	-54.10	20230216	1222	9.49	20231005	2915	-54.10	20230216	1222	9.49	20231005	4.64	N	204610	100	67 억		7921322	N	N	26	N	00	N
131	20231206	150823	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1341	26	2	1.98	603603723	454938	21.14	1325	1343	1311	1709	921	1315	1326.78	11.77	0	-60862	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	902	6.12	0.90	12	0.68	219.00	1498.00	2915	20230216	-54.00	1222	20231005	9.74	2915	-54.00	20230216	1222	9.74	20231005	2915	-54.00	20230216	1222	9.74	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
132	20231206	140820	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1338	23	2	1.75	514494892	388376	18.05	1325	1340	1311	1709	921	1315	1324.73	11.77	0	-78611	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	900	6.11	0.89	12	0.58	219.00	1498.00	2915	20230216	-54.10	1222	20231005	9.49	2915	-54.10	20230216	1222	9.49	20231005	2915	-54.10	20230216	1222	9.49	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
133	20231206	130811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1332	17	2	1.29	451752626	341350	15.86	1325	1337	1311	1709	921	1315	1323.43	11.77	0	-77022	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	896	6.08	0.89	12	0.51	219.00	1498.00	2915	20230216	-54.31	1222	20231005	9.00	2915	-54.31	20230216	1222	9.00	20231005	2915	-54.31	20230216	1222	9.00	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
134	20231206	120808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1327	12	2	0.91	402114750	304089	14.13	1325	1335	1311	1709	921	1315	1322.36	11.77	0	-74230	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	893	6.06	0.89	12	0.45	219.00	1498.00	2915	20230216	-54.48	1222	20231005	8.59	2915	-54.48	20230216	1222	8.59	20231005	2915	-54.48	20230216	1222	8.59	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
135	20231206	110822	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1322	7	2	0.53	343214860	259694	12.07	1325	1335	1311	1709	921	1315	1321.61	11.77	0	-67146	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	890	6.04	0.88	12	0.39	219.00	1498.00	2915	20230216	-54.65	1222	20231005	8.18	2915	-54.65	20230216	1222	8.18	20231005	2915	-54.65	20230216	1222	8.18	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
136	20231206	100812	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1326	11	2	0.84	297676116	225252	10.47	1325	1335	1311	1709	921	1315	1321.52	11.77	0	-64922	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	892	6.05	0.89	12	0.33	219.00	1498.00	2915	20230216	-54.51	1222	20231005	8.51	2915	-54.51	20230216	1222	8.51	20231005	2915	-54.51	20230216	1222	8.51	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
137	20231206	090814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1326	11	2	0.84	42631772	32289	1.50	1325	1327	1311	1709	921	1315	1320.32	11.77	0	-13852	1455	1384	1347	1276	1239	1366	1258	67	394	100	840	1	1	67289720	892	6.05	0.89	12	0.05	219.00	1498.00	2915	20230216	-54.51	1222	20231005	8.51	2915	-54.51	20230216	1222	8.51	20231005	2915	-54.51	20230216	1222	8.51	20231005	4.64	N	204610	100	67 억		7921322	N	N	163	N	00	N
138	20231205	160818	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1315	-97	5	-6.87	2888280844	2131752	98.84	1412	1418	1310	1835	989	1412	1354.86	12.81	0	-544523	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	885	6.00	0.88	12	3.17	219.00	1498.00	2915	20230216	-54.89	1222	20231005	7.61	2915	-54.89	20230216	1222	7.61	20231005	2915	-54.89	20230216	1222	7.61	20231005	4.56	N	204610	100	67 억		8617726	N	N	163	N	00	N
139	20231205	150814	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1316	-96	5	-6.80	2687954903	1979388	91.78	1412	1418	1313	1835	989	1412	1357.86	12.81	0	-526025	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	886	6.01	0.88	12	2.94	219.00	1498.00	2915	20230216	-54.85	1222	20231005	7.69	2915	-54.85	20230216	1222	7.69	20231005	2915	-54.85	20230216	1222	7.69	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
140	20231205	140815	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1338	-74	5	-5.24	2177083970	1593977	73.91	1412	1418	1337	1835	989	1412	1365.70	12.81	0	-429086	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	900	6.11	0.89	12	2.37	219.00	1498.00	2915	20230216	-54.10	1222	20231005	9.49	2915	-54.10	20230216	1222	9.49	20231005	2915	-54.10	20230216	1222	9.49	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
141	20231205	130811	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1349	-63	5	-4.46	1901959414	1388922	64.40	1412	1418	1337	1835	989	1412	1369.25	12.81	0	-368887	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	908	6.16	0.90	12	2.06	219.00	1498.00	2915	20230216	-53.72	1222	20231005	10.39	2915	-53.72	20230216	1222	10.39	20231005	2915	-53.72	20230216	1222	10.39	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
142	20231205	120808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1347	-65	5	-4.60	1798705484	1312342	60.85	1412	1418	1337	1835	989	1412	1370.48	12.81	0	-330873	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	906	6.15	0.90	12	1.95	219.00	1498.00	2915	20230216	-53.79	1222	20231005	10.23	2915	-53.79	20230216	1222	10.23	20231005	2915	-53.79	20230216	1222	10.23	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
143	20231205	110809	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1366	-46	5	-3.26	1283883927	930340	43.14	1412	1418	1357	1835	989	1412	1379.87	12.81	0	-227081	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	919	6.24	0.91	12	1.38	219.00	1498.00	2915	20230216	-53.14	1222	20231005	11.78	2915	-53.14	20230216	1222	11.78	20231005	2915	-53.14	20230216	1222	11.78	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
144	20231205	100813	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1391	-21	5	-1.49	382895411	273255	12.67	1412	1418	1386	1835	989	1412	1401.07	12.81	0	-36905	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	936	6.35	0.93	12	0.41	219.00	1498.00	2915	20230216	-52.28	1222	20231005	13.83	2915	-52.28	20230216	1222	13.83	20231005	2915	-52.28	20230216	1222	13.83	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
145	20231205	090807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1413	1	2	0.07	37912361	26911	1.25	1412	1415	1403	1835	989	1412	1408.23	12.81	0	-2819	1565	1488	1444	1367	1323	1466	1345	67	423	100	900	1	1	67289720	951	6.45	0.94	12	0.04	219.00	1498.00	2915	20230216	-51.53	1222	20231005	15.63	2915	-51.53	20230216	1222	15.63	20231005	2915	-51.53	20230216	1222	15.63	20231005	4.56	N	204610	100	67 억		8617726	N	N	0	N	00	N
146	20231204	160804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1412	-5	5	-0.35	3047775134	2138455	286.90	1456	1521	1400	1842	992	1417	1425.25	13.74	0	-363786	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	947	6.45	0.94	12	3.19	219.00	1498.00	2915	20230216	-51.56	1222	20231005	15.55	2915	-51.56	20230216	1222	15.55	20231005	2915	-51.56	20230216	1222	15.55	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
147	20231204	150808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1415	-2	5	-0.14	2980987143	2091209	280.56	1456	1521	1400	1842	992	1417	1425.49	13.74	0	-366276	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	949	6.46	0.94	12	3.12	219.00	1498.00	2915	20230216	-51.46	1222	20231005	15.79	2915	-51.46	20230216	1222	15.79	20231005	2915	-51.46	20230216	1222	15.79	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
148	20231204	140802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1421	4	2	0.28	2880581267	2020386	271.06	1456	1521	1400	1842	992	1417	1425.76	13.74	0	-367497	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	953	6.49	0.95	12	3.01	219.00	1498.00	2915	20230216	-51.25	1222	20231005	16.28	2915	-51.25	20230216	1222	16.28	20231005	2915	-51.25	20230216	1222	16.28	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
149	20231204	130801	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1417	0	3	0.00	2674659098	1875583	251.63	1456	1521	1400	1842	992	1417	1426.04	13.74	0	-385038	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	950	6.47	0.95	12	2.80	219.00	1498.00	2915	20230216	-51.39	1222	20231005	15.96	2915	-51.39	20230216	1222	15.96	20231005	2915	-51.39	20230216	1222	15.96	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
150	20231204	120802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1427	10	2	0.71	2545731006	1784787	239.45	1456	1521	1400	1842	992	1417	1426.35	13.74	0	-392974	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	957	6.52	0.95	12	2.66	219.00	1498.00	2915	20230216	-51.05	1222	20231005	16.78	2915	-51.05	20230216	1222	16.78	20231005	2915	-51.05	20230216	1222	16.78	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
151	20231204	110804	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1417	0	3	0.00	2218161485	1554672	208.58	1456	1521	1400	1842	992	1417	1426.77	13.74	0	-472739	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	950	6.47	0.95	12	2.32	219.00	1498.00	2915	20230216	-51.39	1222	20231005	15.96	2915	-51.39	20230216	1222	15.96	20231005	2915	-51.39	20230216	1222	15.96	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
152	20231204	100803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1414	-3	5	-0.21	2047990454	1434326	192.43	1456	1521	1400	1842	992	1417	1427.84	13.74	0	-480180	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	948	6.46	0.94	12	2.14	219.00	1498.00	2915	20230216	-51.49	1222	20231005	15.71	2915	-51.49	20230216	1222	15.71	20231005	2915	-51.49	20230216	1222	15.71	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
153	20231204	090802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1403	-14	5	-0.99	1489875659	1037364	139.17	1456	1521	1400	1842	992	1417	1436.22	13.74	0	-383979	1433	1424	1409	1400	1385	1429	1405	67	425	100	900	1	1	67069720	941	6.41	0.94	12	1.55	219.00	1498.00	2915	20230216	-51.87	1222	20231005	14.81	2915	-51.87	20230216	1222	14.81	20231005	2915	-51.87	20230216	1222	14.81	20231005	4.55	N	204610	100	67 억		9217908	N	N	4	N	00	N
154	20231201	160803	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1417	4	2	0.28	795725998	564322	153.35	1413	1418	1394	1836	990	1413	1408.11	13.84	0	-107	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	950	6.47	0.95	12	0.84	219.00	1498.00	2915	20230216	-51.39	1222	20231005	15.96	2915	-51.39	20230216	1222	15.96	20231005	2915	-51.39	20230216	1222	15.96	20231005	4.64	N	204610	100	67 억		9284962	N	N	4	N	00	N
155	20231201	150800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1413	0	3	0.00	482909974	343411	93.32	1413	1418	1394	1836	990	1413	1406.22	13.84	0	-4445	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	948	6.45	0.94	12	0.51	219.00	1498.00	2915	20230216	-51.53	1222	20231005	15.63	2915	-51.53	20230216	1222	15.63	20231005	2915	-51.53	20230216	1222	15.63	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N
156	20231201	140800	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1405	-8	5	-0.57	404115236	287393	78.10	1413	1418	1394	1836	990	1413	1406.14	13.84	0	2869	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	942	6.42	0.94	12	0.43	219.00	1498.00	2915	20230216	-51.80	1222	20231005	14.98	2915	-51.80	20230216	1222	14.98	20231005	2915	-51.80	20230216	1222	14.98	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N
157	20231201	130802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1407	-6	5	-0.42	373329120	265524	72.15	1413	1418	1394	1836	990	1413	1406.01	13.84	0	54	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	944	6.42	0.94	12	0.40	219.00	1498.00	2915	20230216	-51.73	1222	20231005	15.14	2915	-51.73	20230216	1222	15.14	20231005	2915	-51.73	20230216	1222	15.14	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N
158	20231201	120807	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1413	0	3	0.00	288146649	205132	55.74	1413	1418	1394	1836	990	1413	1404.69	13.84	0	-7393	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	948	6.45	0.94	12	0.31	219.00	1498.00	2915	20230216	-51.53	1222	20231005	15.63	2915	-51.53	20230216	1222	15.63	20231005	2915	-51.53	20230216	1222	15.63	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N
159	20231201	110802	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1414	1	2	0.07	230885794	164563	44.72	1413	1418	1394	1836	990	1413	1403.02	13.84	0	-20507	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	948	6.46	0.94	12	0.25	219.00	1498.00	2915	20230216	-51.49	1222	20231005	15.71	2915	-51.49	20230216	1222	15.71	20231005	2915	-51.49	20230216	1222	15.71	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N
160	20231201	100808	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1407	-6	5	-0.42	179143861	127827	34.74	1413	1418	1394	1836	990	1413	1401.46	13.84	0	-21146	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	944	6.42	0.94	12	0.19	219.00	1498.00	2915	20230216	-51.73	1222	20231005	15.14	2915	-51.73	20230216	1222	15.14	20231005	2915	-51.73	20230216	1222	15.14	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N
161	20231201	090759	55	50.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	50	N	1405	-8	5	-0.57	29996860	21268	5.78	1413	1418	1404	1836	990	1413	1410.42	13.84	0	-6138	1437	1425	1414	1402	1391	1431	1408	67	423	100	900	1	1	67069720	942	6.42	0.94	12	0.03	219.00	1498.00	2915	20230216	-51.80	1222	20231005	14.98	2915	-51.80	20230216	1222	14.98	20231005	2915	-51.80	20230216	1222	14.98	20231005	4.64	N	204610	100	67 억		9284962	N	N	35	N	00	N