KissMeData/331520/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	161258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
3	20231229	151245	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
4	20231229	141242	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
5	20231229	131244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
6	20231229	121247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
7	20231229	111149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
8	20231229	101202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
9	20231229	091201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165700545	166732	112.96	950	1008	945	1246	672	959	993.71	0.93	32094	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		471357	N	N	0	N	00	N
10	20231228	161148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	165676644	166708	112.95	950	1008	945	1246	672	959	993.71	0.86	0	27405	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.33	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
11	20231228	151157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	156466576	157479	106.69	950	1008	945	1246	672	959	993.57	0.86	0	27372	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.31	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
12	20231228	141153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	40	2	4.17	150240524	151228	102.46	950	1008	945	1246	672	959	993.47	0.86	0	24137	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.27	1.93	12	0.30	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
13	20231228	131147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	39	2	4.07	146331847	147302	99.80	950	1008	945	1246	672	959	993.41	0.86	0	24410	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.24	1.93	12	0.29	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
14	20231228	121151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	40	2	4.17	139768146	140687	95.32	950	1008	945	1246	672	959	993.47	0.86	0	23119	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	508	30.27	1.93	12	0.28	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
15	20231228	111155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1000	41	2	4.28	129264822	130125	88.16	950	1008	945	1246	672	959	993.39	0.86	0	22913	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	509	30.30	1.93	12	0.26	33.00	517.00	2060	20230118	-51.46	833	20231023	20.05	2060	-51.46	20230118	833	20.05	20231023	2060	-51.46	20230118	833	20.05	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
16	20231228	101149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1001	42	2	4.38	116394729	117187	79.39	950	1008	945	1246	672	959	993.24	0.86	0	20067	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	509	30.33	1.94	12	0.23	33.00	517.00	2060	20230118	-51.41	833	20231023	20.17	2060	-51.41	20230118	833	20.17	20231023	2060	-51.41	20230118	833	20.17	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
17	20231228	091153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	964	5	2	0.52	4729136	4943	3.35	950	969	945	1246	672	959	956.73	0.86	0	-6	994	976	959	941	924	985	950	51	287	100	570	1	1	50864390	490	29.21	1.86	12	0.01	33.00	517.00	2060	20230118	-53.20	833	20231023	15.73	2060	-53.20	20230118	833	15.73	20231023	2060	-53.20	20230118	833	15.73	20231023	2.17	N	331520	100	50 억		439263	N	N	0	N	00	N
18	20231227	161136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	959	6	2	0.63	140786484	147247	57.38	950	977	942	1238	668	953	956.12	0.80	0	32044	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	488	29.06	1.85	12	0.29	33.00	517.00	2060	20230118	-53.45	833	20231023	15.13	2060	-53.45	20230118	833	15.13	20231023	2060	-53.45	20230118	833	15.13	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
19	20231227	151154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	953	0	3	0.00	132894303	139015	54.18	950	977	942	1238	668	953	955.97	0.80	0	32026	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	485	28.88	1.84	12	0.27	33.00	517.00	2060	20230118	-53.74	833	20231023	14.41	2060	-53.74	20230118	833	14.41	20231023	2060	-53.74	20230118	833	14.41	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
20	20231227	141147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	958	5	2	0.52	125416091	131174	51.12	950	977	942	1238	668	953	956.10	0.80	0	30661	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	487	29.03	1.85	12	0.26	33.00	517.00	2060	20230118	-53.50	833	20231023	15.01	2060	-53.50	20230118	833	15.01	20231023	2060	-53.50	20230118	833	15.01	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
21	20231227	131140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	959	6	2	0.63	109501317	114431	44.60	950	977	942	1238	668	953	956.92	0.80	0	29198	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	488	29.06	1.85	12	0.22	33.00	517.00	2060	20230118	-53.45	833	20231023	15.13	2060	-53.45	20230118	833	15.13	20231023	2060	-53.45	20230118	833	15.13	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
22	20231227	121140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	967	14	2	1.47	93683344	97859	38.14	950	977	942	1238	668	953	957.33	0.80	0	26243	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	492	29.30	1.87	12	0.19	33.00	517.00	2060	20230118	-53.06	833	20231023	16.09	2060	-53.06	20230118	833	16.09	20231023	2060	-53.06	20230118	833	16.09	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
23	20231227	111151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	963	10	2	1.05	85049766	88878	34.64	950	977	942	1238	668	953	956.93	0.80	0	23132	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	490	29.18	1.86	12	0.17	33.00	517.00	2060	20230118	-53.25	833	20231023	15.61	2060	-53.25	20230118	833	15.61	20231023	2060	-53.25	20230118	833	15.61	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
24	20231227	101148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	952	-1	5	-0.10	37713267	39651	15.45	950	967	942	1238	668	953	951.13	0.80	0	6782	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	484	28.85	1.84	12	0.08	33.00	517.00	2060	20230118	-53.79	833	20231023	14.29	2060	-53.79	20230118	833	14.29	20231023	2060	-53.79	20230118	833	14.29	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
25	20231227	091151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	963	10	2	1.05	11571574	12117	4.72	950	963	950	1238	668	953	954.99	0.80	0	5958	987	969	957	939	927	964	934	51	285	100	570	1	1	50864390	490	29.18	1.86	12	0.02	33.00	517.00	2060	20230118	-53.25	833	20231023	15.61	2060	-53.25	20230118	833	15.61	20231023	2060	-53.25	20230118	833	15.61	20231023	2.27	N	331520	100	50 억		407219	N	N	0	N	00	N
26	20231226	161149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	953	-17	5	-1.75	245176774	256032	87.93	975	975	945	1261	679	970	957.60	0.77	0	13903	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	485	28.88	1.84	12	0.50	33.00	517.00	2060	20230118	-53.74	833	20231023	14.41	2060	-53.74	20230118	833	14.41	20231023	2060	-53.74	20230118	833	14.41	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
27	20231226	151149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	952	-18	5	-1.86	242896379	253639	87.11	975	975	945	1261	679	970	957.65	0.77	0	15855	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	484	28.85	1.84	12	0.50	33.00	517.00	2060	20230118	-53.79	833	20231023	14.29	2060	-53.79	20230118	833	14.29	20231023	2060	-53.79	20230118	833	14.29	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
28	20231226	141151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	953	-17	5	-1.75	208604479	217473	74.69	975	975	949	1261	679	970	959.22	0.77	0	10369	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	485	28.88	1.84	12	0.43	33.00	517.00	2060	20230118	-53.74	833	20231023	14.41	2060	-53.74	20230118	833	14.41	20231023	2060	-53.74	20230118	833	14.41	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
29	20231226	131150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	955	-15	5	-1.55	168558252	175401	60.24	975	975	955	1261	679	970	960.99	0.77	0	8351	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	486	28.94	1.85	12	0.34	33.00	517.00	2060	20230118	-53.64	833	20231023	14.65	2060	-53.64	20230118	833	14.65	20231023	2060	-53.64	20230118	833	14.65	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
30	20231226	121149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	955	-15	5	-1.55	160252149	166707	57.26	975	975	955	1261	679	970	961.28	0.77	0	8351	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	486	28.94	1.85	12	0.33	33.00	517.00	2060	20230118	-53.64	833	20231023	14.65	2060	-53.64	20230118	833	14.65	20231023	2060	-53.64	20230118	833	14.65	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
31	20231226	111153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	958	-12	5	-1.24	139560364	145078	49.83	975	975	957	1261	679	970	961.97	0.77	0	7482	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	487	29.03	1.85	12	0.29	33.00	517.00	2060	20230118	-53.50	833	20231023	15.01	2060	-53.50	20230118	833	15.01	20231023	2060	-53.50	20230118	833	15.01	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
32	20231226	101146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	968	-2	5	-0.21	75649697	78568	26.98	975	975	957	1261	679	970	962.86	0.77	0	1220	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	492	29.33	1.87	12	0.15	33.00	517.00	2060	20230118	-53.01	833	20231023	16.21	2060	-53.01	20230118	833	16.21	20231023	2060	-53.01	20230118	833	16.21	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
33	20231226	091149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	966	-4	5	-0.41	19294387	19951	6.85	975	975	964	1261	679	970	967.09	0.77	0	2065	1020	995	979	954	938	987	946	51	291	100	580	1	1	50864390	491	29.27	1.87	12	0.04	33.00	517.00	2060	20230118	-53.11	833	20231023	15.97	2060	-53.11	20230118	833	15.97	20231023	2060	-53.11	20230118	833	15.97	20231023	2.26	N	331520	100	50 억		393316	N	N	0	N	00	N
34	20231222	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	970	-30	5	-3.00	282993946	289164	397.59	992	1004	963	1300	700	1000	978.91	0.78	0	-1583	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	493	29.39	1.88	12	0.57	33.00	517.00	2060	20230118	-52.91	833	20231023	16.45	2060	-52.91	20230118	833	16.45	20231023	2060	-52.91	20230118	833	16.45	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
35	20231222	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	970	-30	5	-3.00	250647267	255817	351.74	992	1004	963	1300	700	1000	979.79	0.78	0	5929	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	493	29.39	1.88	12	0.50	33.00	517.00	2060	20230118	-52.91	833	20231023	16.45	2060	-52.91	20230118	833	16.45	20231023	2060	-52.91	20230118	833	16.45	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
36	20231222	141127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	988	-12	5	-1.20	126956083	128842	177.15	992	1004	980	1300	700	1000	985.36	0.78	0	12312	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	503	29.94	1.91	12	0.25	33.00	517.00	2060	20230118	-52.04	833	20231023	18.61	2060	-52.04	20230118	833	18.61	20231023	2060	-52.04	20230118	833	18.61	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
37	20231222	131126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	993	-7	5	-0.70	120747133	122567	168.53	992	1004	980	1300	700	1000	985.15	0.78	0	14823	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	505	30.09	1.92	12	0.24	33.00	517.00	2060	20230118	-51.80	833	20231023	19.21	2060	-51.80	20230118	833	19.21	20231023	2060	-51.80	20230118	833	19.21	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
38	20231222	121127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	990	-10	5	-1.00	104357347	105989	145.73	992	1004	980	1300	700	1000	984.61	0.78	0	14016	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	504	30.00	1.91	12	0.21	33.00	517.00	2060	20230118	-51.94	833	20231023	18.85	2060	-51.94	20230118	833	18.85	20231023	2060	-51.94	20230118	833	18.85	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
39	20231222	111125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	985	-15	5	-1.50	44063336	44559	61.27	992	1004	984	1300	700	1000	988.88	0.78	0	-15128	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	501	29.85	1.91	12	0.09	33.00	517.00	2060	20230118	-52.18	833	20231023	18.25	2060	-52.18	20230118	833	18.25	20231023	2060	-52.18	20230118	833	18.25	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
40	20231222	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	991	-9	5	-0.90	22235991	22440	30.85	992	1004	985	1300	700	1000	990.91	0.78	0	-7981	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	504	30.03	1.92	12	0.04	33.00	517.00	2060	20230118	-51.89	833	20231023	18.97	2060	-51.89	20230118	833	18.97	20231023	2060	-51.89	20230118	833	18.97	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
41	20231222	091127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1001	1	2	0.10	2737705	2754	3.79	992	1004	991	1300	700	1000	994.08	0.78	0	-1513	1016	1007	991	982	966	1012	987	51	300	100	600	1	1	50864390	509	30.33	1.94	12	0.01	33.00	517.00	2060	20230118	-51.41	833	20231023	20.17	2060	-51.41	20230118	833	20.17	20231023	2060	-51.41	20230118	833	20.17	20231023	2.31	N	331520	100	50 억		394899	N	N	0	N	00	N
42	20231221	161117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1000	5	2	0.50	70625942	71376	60.17	987	1000	975	1293	697	995	989.47	0.79	0	-6606	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	509	30.30	1.93	12	0.14	33.00	517.00	2060	20230118	-51.46	833	20231023	20.05	2060	-51.46	20230118	833	20.05	20231023	2060	-51.46	20230118	833	20.05	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
43	20231221	151123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	995	0	3	0.00	62821280	63568	53.59	987	998	975	1293	697	995	988.25	0.79	0	-5920	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	506	30.15	1.92	12	0.12	33.00	517.00	2060	20230118	-51.70	833	20231023	19.45	2060	-51.70	20230118	833	19.45	20231023	2060	-51.70	20230118	833	19.45	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
44	20231221	141118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	987	-8	5	-0.80	51907681	52523	44.28	987	998	975	1293	697	995	988.28	0.79	0	-4053	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	502	29.91	1.91	12	0.10	33.00	517.00	2060	20230118	-52.09	833	20231023	18.49	2060	-52.09	20230118	833	18.49	20231023	2060	-52.09	20230118	833	18.49	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
45	20231221	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	990	-5	5	-0.50	45448439	46006	38.78	987	998	975	1293	697	995	987.88	0.79	0	-3405	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	504	30.00	1.91	12	0.09	33.00	517.00	2060	20230118	-51.94	833	20231023	18.85	2060	-51.94	20230118	833	18.85	20231023	2060	-51.94	20230118	833	18.85	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
46	20231221	121123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	993	-2	5	-0.20	42211308	42746	36.03	987	998	975	1293	697	995	987.49	0.79	0	-3216	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	505	30.09	1.92	12	0.08	33.00	517.00	2060	20230118	-51.80	833	20231023	19.21	2060	-51.80	20230118	833	19.21	20231023	2060	-51.80	20230118	833	19.21	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
47	20231221	111124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	992	-3	5	-0.30	34279017	34725	29.27	987	998	975	1293	697	995	987.16	0.79	0	-2370	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	505	30.06	1.92	12	0.07	33.00	517.00	2060	20230118	-51.84	833	20231023	19.09	2060	-51.84	20230118	833	19.09	20231023	2060	-51.84	20230118	833	19.09	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
48	20231221	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	997	2	2	0.20	21168403	21453	18.08	987	998	975	1293	697	995	986.73	0.79	0	-1885	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	507	30.21	1.93	12	0.04	33.00	517.00	2060	20230118	-51.60	833	20231023	19.69	2060	-51.60	20230118	833	19.69	20231023	2060	-51.60	20230118	833	19.69	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
49	20231221	091120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	991	-4	5	-0.40	12412907	12629	10.65	987	998	975	1293	697	995	982.89	0.79	0	738	1011	1002	995	986	979	999	983	51	298	100	590	1	1	50864390	504	30.03	1.92	12	0.02	33.00	517.00	2060	20230118	-51.89	833	20231023	18.97	2060	-51.89	20230118	833	18.97	20231023	2060	-51.89	20230118	833	18.97	20231023	2.37	N	331520	100	50 억		400192	N	N	0	N	00	N
50	20231220	161123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	995	-4	5	-0.40	116869379	117764	85.82	999	1004	988	1298	700	999	992.40	0.82	0	-15081	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	506	30.15	1.92	12	0.23	33.00	517.00	2060	20230118	-51.70	833	20231023	19.45	2060	-51.70	20230118	833	19.45	20231023	2060	-51.70	20230118	833	19.45	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
51	20231220	151218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	993	-6	5	-0.60	109373337	110214	80.32	999	1004	988	1298	700	999	992.37	0.82	0	-11650	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	505	30.09	1.92	12	0.22	33.00	517.00	2060	20230118	-51.80	833	20231023	19.21	2060	-51.80	20230118	833	19.21	20231023	2060	-51.80	20230118	833	19.21	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
52	20231220	141238	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	-1	5	-0.10	69637937	70071	51.07	999	1004	988	1298	700	999	993.82	0.82	0	-15028	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	508	30.24	1.93	12	0.14	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
53	20231220	131227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	-1	5	-0.10	67589619	68018	49.57	999	1004	988	1298	700	999	993.70	0.82	0	-13918	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	508	30.24	1.93	12	0.13	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
54	20231220	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	0	3	0.00	45466214	45745	33.34	999	1004	988	1298	700	999	993.91	0.82	0	-2628	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	508	30.27	1.93	12	0.09	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
55	20231220	111120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	990	-9	5	-0.90	26543306	26672	19.44	999	1004	988	1298	700	999	995.17	0.82	0	-1147	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	504	30.00	1.91	12	0.05	33.00	517.00	2060	20230118	-51.94	833	20231023	18.85	2060	-51.94	20230118	833	18.85	20231023	2060	-51.94	20230118	833	18.85	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
56	20231220	101122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	0	3	0.00	11160545	11203	8.16	999	1004	988	1298	700	999	996.21	0.82	0	-632	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	508	30.27	1.93	12	0.02	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
57	20231220	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1000	1	2	0.10	3844515	3857	2.81	999	1004	988	1298	700	999	996.76	0.82	0	583	1027	1012	1004	989	981	1009	986	51	299	100	590	1	1	50864390	509	30.30	1.93	12	0.01	33.00	517.00	2060	20230118	-51.46	833	20231023	20.05	2060	-51.46	20230118	833	20.05	20231023	2060	-51.46	20230118	833	20.05	20231023	2.47	N	331520	100	50 억		415273	N	N	0	N	00	N
58	20231219	161117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	-10	5	-0.99	137463227	137116	115.66	1000	1019	996	1311	707	1009	1002.56	0.83	0	-5882	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	508	30.27	1.93	12	0.27	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
59	20231219	151121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	-10	5	-0.99	133409350	133058	112.24	1000	1019	996	1311	707	1009	1002.64	0.83	0	-5872	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	508	30.27	1.93	12	0.26	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
60	20231219	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	-10	5	-0.99	85979096	85668	72.26	1000	1019	996	1311	707	1009	1003.63	0.83	0	-3534	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	508	30.27	1.93	12	0.17	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
61	20231219	131123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1003	-6	5	-0.59	55644810	55258	46.61	1000	1019	1000	1311	707	1009	1007.00	0.83	0	-4104	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	510	30.39	1.94	12	0.11	33.00	517.00	2060	20230118	-51.31	833	20231023	20.41	2060	-51.31	20230118	833	20.41	20231023	2060	-51.31	20230118	833	20.41	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
62	20231219	121124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	0	3	0.00	48331003	47965	40.46	1000	1019	1000	1311	707	1009	1007.63	0.83	0	-3821	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	513	30.58	1.95	12	0.09	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	2060	-51.02	20230118	833	21.13	20231023	2060	-51.02	20230118	833	21.13	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
63	20231219	111120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1014	5	2	0.50	45502044	45166	38.10	1000	1019	1000	1311	707	1009	1007.44	0.83	0	-2264	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	516	30.73	1.96	12	0.09	33.00	517.00	2060	20230118	-50.78	833	20231023	21.73	2060	-50.78	20230118	833	21.73	20231023	2060	-50.78	20230118	833	21.73	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
64	20231219	101118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1006	-3	5	-0.30	22936412	22758	19.20	1000	1019	1000	1311	707	1009	1007.84	0.83	0	880	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	512	30.48	1.95	12	0.04	33.00	517.00	2060	20230118	-51.17	833	20231023	20.77	2060	-51.17	20230118	833	20.77	20231023	2060	-51.17	20230118	833	20.77	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
65	20231219	091114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	-4	5	-0.40	1609946	1607	1.36	1000	1015	1000	1311	707	1009	1001.83	0.83	0	462	1023	1015	1007	999	991	1017	1001	51	302	100	600	1	1	50864390	511	30.45	1.94	12	0.00	33.00	517.00	2060	20230118	-51.21	833	20231023	20.65	2060	-51.21	20230118	833	20.65	20231023	2060	-51.21	20230118	833	20.65	20231023	2.71	N	331520	100	50 억		419890	N	N	0	N	00	N
66	20231218	161113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	5	2	0.50	119011244	118238	41.15	1009	1015	999	1305	703	1004	1006.56	0.84	0	-6122	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	513	30.58	1.95	12	0.23	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	2060	-51.02	20230118	833	21.13	20231023	2060	-51.02	20230118	833	21.13	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
67	20231218	151116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	0	3	0.00	75681048	75253	26.19	1009	1015	999	1305	703	1004	1005.71	0.84	0	-5294	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	511	30.42	1.94	12	0.15	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	2060	-51.26	20230118	833	20.53	20231023	2060	-51.26	20230118	833	20.53	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
68	20231218	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	1	2	0.10	60941364	60523	21.06	1009	1015	999	1305	703	1004	1006.96	0.84	0	-3437	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	511	30.45	1.94	12	0.12	33.00	517.00	2060	20230118	-51.21	833	20231023	20.65	2060	-51.21	20230118	833	20.65	20231023	2060	-51.21	20230118	833	20.65	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
69	20231218	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1007	3	2	0.30	55613719	55210	19.21	1009	1015	999	1305	703	1004	1007.37	0.84	0	609	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	512	30.52	1.95	12	0.11	33.00	517.00	2060	20230118	-51.12	833	20231023	20.89	2060	-51.12	20230118	833	20.89	20231023	2060	-51.12	20230118	833	20.89	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
70	20231218	121106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1009	5	2	0.50	54601694	54207	18.86	1009	1015	999	1305	703	1004	1007.34	0.84	0	913	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	513	30.58	1.95	12	0.11	33.00	517.00	2060	20230118	-51.02	833	20231023	21.13	2060	-51.02	20230118	833	21.13	20231023	2060	-51.02	20230118	833	21.13	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
71	20231218	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1010	6	2	0.60	25612690	25463	8.86	1009	1015	999	1305	703	1004	1005.96	0.84	0	3046	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	514	30.61	1.95	12	0.05	33.00	517.00	2060	20230118	-50.97	833	20231023	21.25	2060	-50.97	20230118	833	21.25	20231023	2060	-50.97	20230118	833	21.25	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
72	20231218	101108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1003	-1	5	-0.10	24828830	24687	8.59	1009	1015	999	1305	703	1004	1005.82	0.84	0	3105	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	510	30.39	1.94	12	0.05	33.00	517.00	2060	20230118	-51.31	833	20231023	20.41	2060	-51.31	20230118	833	20.41	20231023	2060	-51.31	20230118	833	20.41	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
73	20231218	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	0	3	0.00	16704891	16610	5.78	1009	1015	1004	1305	703	1004	1005.82	0.84	0	2904	1041	1022	1006	987	971	1014	979	51	301	100	600	1	1	50864390	511	30.42	1.94	12	0.03	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	2060	-51.26	20230118	833	20.53	20231023	2060	-51.26	20230118	833	20.53	20231023	2.72	N	331520	100	50 억		426012	N	N	0	N	00	N
74	20231215	161108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1004	5	2	0.50	290450301	287355	132.03	1006	1025	990	1298	700	999	1010.79	0.79	0	22827	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	511	30.42	1.94	12	0.56	33.00	517.00	2060	20230118	-51.26	833	20231023	20.53	2060	-51.26	20230118	833	20.53	20231023	2060	-51.26	20230118	833	20.53	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
75	20231215	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	14	2	1.40	277792157	274756	126.24	1006	1025	990	1298	700	999	1011.05	0.79	0	20576	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	515	30.70	1.96	12	0.54	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	2060	-50.83	20230118	833	21.61	20231023	2060	-50.83	20230118	833	21.61	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
76	20231215	141111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	17	2	1.70	265822714	262949	120.82	1006	1025	990	1298	700	999	1010.93	0.79	0	16499	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	517	30.79	1.97	12	0.52	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	2060	-50.68	20230118	833	21.97	20231023	2060	-50.68	20230118	833	21.97	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
77	20231215	131105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1007	8	2	0.80	166652190	164973	75.80	1006	1025	990	1298	700	999	1010.18	0.79	0	6562	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	512	30.52	1.95	12	0.32	33.00	517.00	2060	20230118	-51.12	833	20231023	20.89	2060	-51.12	20230118	833	20.89	20231023	2060	-51.12	20230118	833	20.89	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
78	20231215	121105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	996	-3	5	-0.30	81816276	81097	37.26	1006	1025	990	1298	700	999	1008.87	0.79	0	8453	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	507	30.18	1.93	12	0.16	33.00	517.00	2060	20230118	-51.65	833	20231023	19.57	2060	-51.65	20230118	833	19.57	20231023	2060	-51.65	20230118	833	19.57	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
79	20231215	111100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1010	11	2	1.10	66040297	65348	30.03	1006	1025	1001	1298	700	999	1010.59	0.79	0	14000	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	514	30.61	1.95	12	0.13	33.00	517.00	2060	20230118	-50.97	833	20231023	21.25	2060	-50.97	20230118	833	21.25	20231023	2060	-50.97	20230118	833	21.25	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
80	20231215	101105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	16	2	1.60	49533489	48987	22.51	1006	1025	1005	1298	700	999	1011.16	0.79	0	18775	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	516	30.76	1.96	12	0.10	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	2060	-50.73	20230118	833	21.85	20231023	2060	-50.73	20230118	833	21.85	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
81	20231215	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	14	2	1.40	11375359	11203	5.15	1006	1025	1006	1298	700	999	1015.39	0.79	0	1317	1037	1017	995	975	953	1028	986	51	299	100	590	1	1	50864390	515	30.70	1.96	12	0.02	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	2060	-50.83	20230118	833	21.61	20231023	2060	-50.83	20230118	833	21.61	20231023	2.84	N	331520	100	50 억		403185	N	N	0	N	00	N
82	20231214	161100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	6	2	0.60	214525070	216430	101.94	997	1015	973	1290	696	993	991.20	0.76	0	16385	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	508	30.27	1.93	12	0.43	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
83	20231214	151138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	987	-6	5	-0.60	211125835	213023	100.34	997	1015	973	1290	696	993	991.09	0.76	0	16675	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	502	29.91	1.91	12	0.42	33.00	517.00	2060	20230118	-52.09	833	20231023	18.49	2060	-52.09	20230118	833	18.49	20231023	2060	-52.09	20230118	833	18.49	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
84	20231214	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	994	1	2	0.10	152272182	153304	72.21	997	1015	973	1290	696	993	993.27	0.76	0	10758	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	506	30.12	1.92	12	0.30	33.00	517.00	2060	20230118	-51.75	833	20231023	19.33	2060	-51.75	20230118	833	19.33	20231023	2060	-51.75	20230118	833	19.33	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
85	20231214	131135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	988	-5	5	-0.50	113669040	114413	53.89	997	1015	973	1290	696	993	993.50	0.76	0	12080	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	503	29.94	1.91	12	0.22	33.00	517.00	2060	20230118	-52.04	833	20231023	18.61	2060	-52.04	20230118	833	18.61	20231023	2060	-52.04	20230118	833	18.61	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
86	20231214	121156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	12	2	1.21	38114110	38054	17.92	997	1015	995	1290	696	993	1001.58	0.76	0	2460	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	511	30.45	1.94	12	0.07	33.00	517.00	2060	20230118	-51.21	833	20231023	20.65	2060	-51.21	20230118	833	20.65	20231023	2060	-51.21	20230118	833	20.65	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
87	20231214	111129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	12	2	1.21	30031085	29981	14.12	997	1015	995	1290	696	993	1001.67	0.76	0	3594	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	511	30.45	1.94	12	0.06	33.00	517.00	2060	20230118	-51.21	833	20231023	20.65	2060	-51.21	20230118	833	20.65	20231023	2060	-51.21	20230118	833	20.65	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
88	20231214	101051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	998	5	2	0.50	21064755	21014	9.90	997	1015	995	1290	696	993	1002.42	0.76	0	1539	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	508	30.24	1.93	12	0.04	33.00	517.00	2060	20230118	-51.55	833	20231023	19.81	2060	-51.55	20230118	833	19.81	20231023	2060	-51.55	20230118	833	19.81	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
89	20231214	091031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1005	12	2	1.21	4642308	4631	2.18	997	1015	995	1290	696	993	1002.44	0.76	0	416	1051	1021	1006	976	961	1014	969	51	297	100	590	1	1	50864390	511	30.45	1.94	12	0.01	33.00	517.00	2060	20230118	-51.21	833	20231023	20.65	2060	-51.21	20230118	833	20.65	20231023	2060	-51.21	20230118	833	20.65	20231023	2.87	N	331520	100	50 억		386800	N	N	0	N	00	N
90	20231213	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	993	-20	5	-1.97	212989516	211388	70.25	1013	1036	991	1316	710	1013	1007.58	0.73	0	13793	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	505	30.09	1.92	12	0.42	33.00	517.00	2060	20230118	-51.80	833	20231023	19.21	2060	-51.80	20230118	833	19.21	20231023	2060	-51.80	20230118	833	19.21	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
91	20231213	151119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	999	-14	5	-1.38	193847686	192134	63.85	1013	1036	991	1316	710	1013	1008.92	0.73	0	19477	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	508	30.27	1.93	12	0.38	33.00	517.00	2060	20230118	-51.50	833	20231023	19.93	2060	-51.50	20230118	833	19.93	20231023	2060	-51.50	20230118	833	19.93	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
92	20231213	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	2	2	0.20	106997879	105234	34.97	1013	1036	1004	1316	710	1013	1016.76	0.73	0	28172	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	516	30.76	1.96	12	0.21	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	2060	-50.73	20230118	833	21.85	20231023	2060	-50.73	20230118	833	21.85	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
93	20231213	131124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1012	-1	5	-0.10	92199641	90625	30.12	1013	1036	1004	1316	710	1013	1017.38	0.73	0	20963	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	515	30.67	1.96	12	0.18	33.00	517.00	2060	20230118	-50.87	833	20231023	21.49	2060	-50.87	20230118	833	21.49	20231023	2060	-50.87	20230118	833	21.49	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
94	20231213	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	-2	5	-0.20	72403801	71071	23.62	1013	1036	1004	1316	710	1013	1018.75	0.73	0	17661	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	514	30.64	1.96	12	0.14	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	2060	-50.92	20230118	833	21.37	20231023	2060	-50.92	20230118	833	21.37	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
95	20231213	111123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1011	-2	5	-0.20	68441698	67156	22.32	1013	1036	1004	1316	710	1013	1019.14	0.73	0	17661	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	514	30.64	1.96	12	0.13	33.00	517.00	2060	20230118	-50.92	833	20231023	21.37	2060	-50.92	20230118	833	21.37	20231023	2060	-50.92	20230118	833	21.37	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
96	20231213	101130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	7	2	0.69	62943937	61707	20.51	1013	1036	1004	1316	710	1013	1020.05	0.73	0	17896	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	519	30.91	1.97	12	0.12	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	2060	-50.49	20230118	833	22.45	20231023	2060	-50.49	20230118	833	22.45	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
97	20231213	091115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	2	2	0.20	26687432	26366	8.76	1013	1030	1004	1316	710	1013	1012.19	0.73	0	15593	1051	1032	1016	997	981	1024	989	51	303	100	600	1	1	50864390	516	30.76	1.96	12	0.05	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	2060	-50.73	20230118	833	21.85	20231023	2060	-50.73	20230118	833	21.85	20231023	2.72	N	331520	100	50 억		373007	N	N	0	N	00	N
98	20231212	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	-5	5	-0.49	278196689	274736	54.97	1018	1035	1000	1323	713	1018	1012.60	0.65	0	39276	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	515	30.70	1.96	12	0.54	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	2060	-50.83	20230118	833	21.61	20231023	2060	-50.83	20230118	833	21.61	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
99	20231212	151042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	-3	5	-0.29	265298903	262004	52.42	1018	1035	1000	1323	713	1018	1012.58	0.65	0	48368	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	516	30.76	1.96	12	0.52	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	2060	-50.73	20230118	833	21.85	20231023	2060	-50.73	20230118	833	21.85	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
100	20231212	140943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1015	-3	5	-0.29	187930783	185104	37.03	1018	1035	1006	1323	713	1018	1015.27	0.65	0	43103	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	516	30.76	1.96	12	0.36	33.00	517.00	2060	20230118	-50.73	833	20231023	21.85	2060	-50.73	20230118	833	21.85	20231023	2060	-50.73	20230118	833	21.85	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
101	20231212	130947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	2	2	0.20	174036851	171383	34.29	1018	1035	1006	1323	713	1018	1015.48	0.65	0	41016	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	519	30.91	1.97	12	0.34	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	2060	-50.49	20230118	833	22.45	20231023	2060	-50.49	20230118	833	22.45	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
102	20231212	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	0	3	0.00	99458298	97643	19.54	1018	1035	1006	1323	713	1018	1018.59	0.65	0	327	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	518	30.85	1.97	12	0.19	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	2060	-50.58	20230118	833	22.21	20231023	2060	-50.58	20230118	833	22.21	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
103	20231212	110953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1016	-2	5	-0.20	83574800	82018	16.41	1018	1035	1006	1323	713	1018	1018.98	0.65	0	-237	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	517	30.79	1.97	12	0.16	33.00	517.00	2060	20230118	-50.68	833	20231023	21.97	2060	-50.68	20230118	833	21.97	20231023	2060	-50.68	20230118	833	21.97	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
104	20231212	101034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1013	-5	5	-0.49	67901206	66656	13.34	1018	1035	1006	1323	713	1018	1018.68	0.65	0	2479	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	515	30.70	1.96	12	0.13	33.00	517.00	2060	20230118	-50.83	833	20231023	21.61	2060	-50.83	20230118	833	21.61	20231023	2060	-50.83	20230118	833	21.61	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
105	20231212	091034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1017	-1	5	-0.10	13450626	13233	2.65	1018	1024	1006	1323	713	1018	1016.45	0.65	0	364	1099	1058	1033	992	967	1046	980	51	305	100	610	1	1	50864390	517	30.82	1.97	12	0.03	33.00	517.00	2060	20230118	-50.63	833	20231023	22.09	2060	-50.63	20230118	833	22.09	20231023	2060	-50.63	20230118	833	22.09	20231023	2.72	N	331520	100	50 억		328434	N	N	0	N	00	N
106	20231211	161037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-49	5	-4.59	512912252	499562	238.13	1074	1074	1008	1387	747	1067	1026.72	0.63	-33594	-14157	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	518	30.85	1.97	12	0.98	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	2060	-50.58	20230118	833	22.21	20231023	2060	-50.58	20230118	833	22.21	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
107	20231211	151033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1022	-45	5	-4.22	505501532	492293	234.67	1074	1074	1008	1387	747	1067	1026.83	0.63	-33594	-13035	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	520	30.97	1.98	12	0.97	33.00	517.00	2060	20230118	-50.39	833	20231023	22.69	2060	-50.39	20230118	833	22.69	20231023	2060	-50.39	20230118	833	22.69	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
108	20231211	141033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1018	-49	5	-4.59	476819141	464142	221.25	1074	1074	1008	1387	747	1067	1027.31	0.63	-33594	-5310	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	518	30.85	1.97	12	0.91	33.00	517.00	2060	20230118	-50.58	833	20231023	22.21	2060	-50.58	20230118	833	22.21	20231023	2060	-50.58	20230118	833	22.21	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
109	20231211	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1020	-47	5	-4.40	313104932	303375	144.61	1074	1074	1013	1387	747	1067	1032.07	0.63	-33594	35393	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	519	30.91	1.97	12	0.60	33.00	517.00	2060	20230118	-50.49	833	20231023	22.45	2060	-50.49	20230118	833	22.45	20231023	2060	-50.49	20230118	833	22.45	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
110	20231211	121033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1028	-39	5	-3.66	236585734	228589	108.96	1074	1074	1013	1387	747	1067	1034.98	0.63	-33594	24804	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	523	31.15	1.99	12	0.45	33.00	517.00	2060	20230118	-50.10	833	20231023	23.41	2060	-50.10	20230118	833	23.41	20231023	2060	-50.10	20230118	833	23.41	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
111	20231211	111028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1030	-37	5	-3.47	212577267	205221	97.82	1074	1074	1013	1387	747	1067	1035.85	0.63	-33594	33622	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	524	31.21	1.99	12	0.40	33.00	517.00	2060	20230118	-50.00	833	20231023	23.65	2060	-50.00	20230118	833	23.65	20231023	2060	-50.00	20230118	833	23.65	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
112	20231211	101027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1052	-15	5	-1.41	47646786	45412	21.65	1074	1074	1040	1387	747	1067	1049.21	0.63	-33594	4963	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	535	31.88	2.03	12	0.09	33.00	517.00	2060	20230118	-48.93	833	20231023	26.29	2060	-48.93	20230118	833	26.29	20231023	2060	-48.93	20230118	833	26.29	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
113	20231211	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1049	-18	5	-1.69	11601151	11040	5.26	1074	1074	1040	1387	747	1067	1050.83	0.63	-33594	-1795	1123	1094	1071	1042	1019	1083	1031	51	320	100	640	1	1	50864390	534	31.79	2.03	12	0.02	33.00	517.00	2060	20230118	-49.08	833	20231023	25.93	2060	-49.08	20230118	833	25.93	20231023	2060	-49.08	20230118	833	25.93	20231023	2.64	N	331520	100	50 억		318786	N	N	0	N	00	N
114	20231208	161019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1067	-15	5	-1.39	223669619	207432	40.06	1080	1100	1048	1406	758	1082	1078.28	0.63	0	34102	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	543	32.33	2.06	12	0.41	33.00	517.00	2060	20230118	-48.20	833	20231023	28.09	2060	-48.20	20230118	833	28.09	20231023	2060	-48.20	20230118	833	28.09	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
115	20231208	151022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1068	-14	5	-1.29	214058358	198421	38.32	1080	1100	1048	1406	758	1082	1078.81	0.63	0	35371	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	543	32.36	2.07	12	0.39	33.00	517.00	2060	20230118	-48.16	833	20231023	28.21	2060	-48.16	20230118	833	28.21	20231023	2060	-48.16	20230118	833	28.21	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
116	20231208	141020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1072	-10	5	-0.92	179638425	166030	32.07	1080	1100	1063	1406	758	1082	1081.96	0.63	0	32125	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	545	32.48	2.07	12	0.33	33.00	517.00	2060	20230118	-47.96	833	20231023	28.69	2060	-47.96	20230118	833	28.69	20231023	2060	-47.96	20230118	833	28.69	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
117	20231208	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1076	-6	5	-0.55	161529489	149162	28.81	1080	1100	1063	1406	758	1082	1082.91	0.63	0	37507	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	547	32.61	2.08	12	0.29	33.00	517.00	2060	20230118	-47.77	833	20231023	29.17	2060	-47.77	20230118	833	29.17	20231023	2060	-47.77	20230118	833	29.17	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
118	20231208	121015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1080	-2	5	-0.18	145347444	134102	25.90	1080	1100	1063	1406	758	1082	1083.86	0.63	0	44599	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	549	32.73	2.09	12	0.26	33.00	517.00	2060	20230118	-47.57	833	20231023	29.65	2060	-47.57	20230118	833	29.65	20231023	2060	-47.57	20230118	833	29.65	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
119	20231208	111011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1084	2	2	0.18	126718353	116913	22.58	1080	1100	1063	1406	758	1082	1083.87	0.63	0	43995	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	551	32.85	2.10	12	0.23	33.00	517.00	2060	20230118	-47.38	833	20231023	30.13	2060	-47.38	20230118	833	30.13	20231023	2060	-47.38	20230118	833	30.13	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
120	20231208	101020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1079	-3	5	-0.28	62865193	58199	11.24	1080	1089	1063	1406	758	1082	1080.18	0.63	0	24798	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	549	32.70	2.09	12	0.11	33.00	517.00	2060	20230118	-47.62	833	20231023	29.53	2060	-47.62	20230118	833	29.53	20231023	2060	-47.62	20230118	833	29.53	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
121	20231208	091010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1085	3	2	0.28	6808950	6297	1.22	1080	1087	1079	1406	758	1082	1081.30	0.63	0	-877	1134	1107	1072	1045	1010	1090	1028	51	324	100	640	1	1	50864390	552	32.88	2.10	12	0.01	33.00	517.00	2060	20230118	-47.33	833	20231023	30.25	2060	-47.33	20230118	833	30.25	20231023	2060	-47.33	20230118	833	30.25	20231023	2.59	N	331520	100	50 억		318786	N	N	0	N	00	N
122	20231207	161014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1082	-20	5	-1.81	546411889	516389	147.79	1099	1099	1037	1432	772	1102	1058.14	0.76	0	-72649	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	550	32.79	2.09	12	1.02	33.00	517.00	2060	20230118	-47.48	833	20231023	29.89	2060	-47.48	20230118	833	29.89	20231023	2060	-47.48	20230118	833	29.89	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
123	20231207	151015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1078	-24	5	-2.18	528965063	500245	143.17	1099	1099	1037	1432	772	1102	1057.41	0.76	0	-69307	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	548	32.67	2.09	12	0.98	33.00	517.00	2060	20230118	-47.67	833	20231023	29.41	2060	-47.67	20230118	833	29.41	20231023	2060	-47.67	20230118	833	29.41	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
124	20231207	141011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1048	-54	5	-4.90	418929316	396885	113.59	1099	1099	1037	1432	772	1102	1055.54	0.76	0	-43742	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	533	31.76	2.03	12	0.78	33.00	517.00	2060	20230118	-49.13	833	20231023	25.81	2060	-49.13	20230118	833	25.81	20231023	2060	-49.13	20230118	833	25.81	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
125	20231207	131009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1052	-50	5	-4.54	389794646	369097	105.63	1099	1099	1037	1432	772	1102	1056.08	0.76	0	-43417	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	535	31.88	2.03	12	0.73	33.00	517.00	2060	20230118	-48.93	833	20231023	26.29	2060	-48.93	20230118	833	26.29	20231023	2060	-48.93	20230118	833	26.29	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
126	20231207	121011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1049	-53	5	-4.81	290632790	274260	78.49	1099	1099	1040	1432	772	1102	1059.70	0.76	0	-36807	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	534	31.79	2.03	12	0.54	33.00	517.00	2060	20230118	-49.08	833	20231023	25.93	2060	-49.08	20230118	833	25.93	20231023	2060	-49.08	20230118	833	25.93	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
127	20231207	111003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1052	-50	5	-4.54	228481570	215002	61.53	1099	1099	1045	1432	772	1102	1062.70	0.76	0	-36781	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	535	31.88	2.03	12	0.42	33.00	517.00	2060	20230118	-48.93	833	20231023	26.29	2060	-48.93	20230118	833	26.29	20231023	2060	-48.93	20230118	833	26.29	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
128	20231207	101005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1067	-35	5	-3.18	106676311	99608	28.51	1099	1099	1048	1432	772	1102	1070.96	0.76	0	-24153	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	543	32.33	2.06	12	0.20	33.00	517.00	2060	20230118	-48.20	833	20231023	28.09	2060	-48.20	20230118	833	28.09	20231023	2060	-48.20	20230118	833	28.09	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
129	20231207	091011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1080	-22	5	-2.00	23520504	21740	6.22	1099	1099	1074	1432	772	1102	1081.90	0.76	0	-4017	1166	1134	1108	1076	1050	1121	1063	51	330	100	660	1	1	50864390	549	32.73	2.09	12	0.04	33.00	517.00	2060	20230118	-47.57	833	20231023	29.65	2060	-47.57	20230118	833	29.65	20231023	2060	-47.57	20230118	833	29.65	20231023	2.51	N	331520	100	50 억		386992	N	N	0	N	00	N
130	20231206	161000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1102	-18	5	-1.61	385226582	349232	71.17	1110	1140	1082	1456	784	1120	1103.07	0.68	0	30932	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	561	33.39	2.13	12	0.69	33.00	517.00	2060	20230118	-46.50	833	20231023	32.29	2060	-46.50	20230118	833	32.29	20231023	2060	-46.50	20230118	833	32.29	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
131	20231206	151016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1093	-27	5	-2.41	363332117	329312	67.11	1110	1140	1082	1456	784	1120	1103.31	0.68	0	37118	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	556	33.12	2.11	12	0.65	33.00	517.00	2060	20230118	-46.94	833	20231023	31.21	2060	-46.94	20230118	833	31.21	20231023	2060	-46.94	20230118	833	31.21	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
132	20231206	141012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1094	-26	5	-2.32	318745989	288341	58.76	1110	1140	1086	1456	784	1120	1105.45	0.68	0	33739	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	556	33.15	2.12	12	0.57	33.00	517.00	2060	20230118	-46.89	833	20231023	31.33	2060	-46.89	20230118	833	31.33	20231023	2060	-46.89	20230118	833	31.33	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
133	20231206	131000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1105	-15	5	-1.34	203266383	182781	37.25	1110	1140	1095	1456	784	1120	1112.08	0.68	0	7427	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	562	33.48	2.14	12	0.36	33.00	517.00	2060	20230118	-46.36	833	20231023	32.65	2060	-46.36	20230118	833	32.65	20231023	2060	-46.36	20230118	833	32.65	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
134	20231206	120955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1113	-7	5	-0.62	103513490	92985	18.95	1110	1140	1095	1456	784	1120	1113.23	0.68	0	-16666	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	566	33.73	2.15	12	0.18	33.00	517.00	2060	20230118	-45.97	833	20231023	33.61	2060	-45.97	20230118	833	33.61	20231023	2060	-45.97	20230118	833	33.61	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
135	20231206	111015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1098	-22	5	-1.96	70756985	63350	12.91	1110	1140	1095	1456	784	1120	1116.92	0.68	0	-14625	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	558	33.27	2.12	12	0.12	33.00	517.00	2060	20230118	-46.70	833	20231023	31.81	2060	-46.70	20230118	833	31.81	20231023	2060	-46.70	20230118	833	31.81	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
136	20231206	101003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1115	-5	5	-0.45	51561766	45905	9.36	1110	1140	1110	1456	784	1120	1123.23	0.68	0	-15682	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	567	33.79	2.16	12	0.09	33.00	517.00	2060	20230118	-45.87	833	20231023	33.85	2060	-45.87	20230118	833	33.85	20231023	2060	-45.87	20230118	833	33.85	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
137	20231206	091004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	10	2	0.89	5973915	5363	1.09	1110	1140	1110	1456	784	1120	1113.91	0.68	0	-209	1174	1146	1116	1088	1058	1161	1103	51	336	100	670	1	1	50864390	575	34.24	2.19	12	0.01	33.00	517.00	2060	20230118	-45.15	833	20231023	35.65	2060	-45.15	20230118	833	35.65	20231023	2060	-45.15	20230118	833	35.65	20231023	2.53	N	331520	100	50 억		344728	N	N	0	N	00	N
138	20231205	161007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1120	-24	5	-2.10	541393894	486905	102.45	1101	1144	1086	1487	801	1144	1111.89	0.81	0	-49290	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	570	33.94	2.17	12	0.96	33.00	517.00	2060	20230118	-45.63	833	20231023	34.45	2060	-45.63	20230118	833	34.45	20231023	2060	-45.63	20230118	833	34.45	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
139	20231205	151004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1101	-43	5	-3.76	516037729	464066	97.64	1101	1144	1086	1487	801	1144	1111.99	0.81	0	-47222	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	560	33.36	2.13	12	0.91	33.00	517.00	2060	20230118	-46.55	833	20231023	32.17	2060	-46.55	20230118	833	32.17	20231023	2060	-46.55	20230118	833	32.17	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
140	20231205	141002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1110	-34	5	-2.97	322018302	290652	61.16	1101	1135	1086	1487	801	1144	1107.92	0.81	0	-31814	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	565	33.64	2.15	12	0.57	33.00	517.00	2060	20230118	-46.12	833	20231023	33.25	2060	-46.12	20230118	833	33.25	20231023	2060	-46.12	20230118	833	33.25	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
141	20231205	130959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1099	-45	5	-3.93	220119192	199587	41.99	1101	1135	1086	1487	801	1144	1102.87	0.81	0	-27101	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	559	33.30	2.13	12	0.39	33.00	517.00	2060	20230118	-46.65	833	20231023	31.93	2060	-46.65	20230118	833	31.93	20231023	2060	-46.65	20230118	833	31.93	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
142	20231205	120957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1097	-47	5	-4.11	163051872	147321	31.00	1101	1135	1088	1487	801	1144	1106.78	0.81	0	-20472	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	558	33.24	2.12	12	0.29	33.00	517.00	2060	20230118	-46.75	833	20231023	31.69	2060	-46.75	20230118	833	31.69	20231023	2060	-46.75	20230118	833	31.69	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
143	20231205	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1099	-45	5	-3.93	144689152	130503	27.46	1101	1135	1091	1487	801	1144	1108.70	0.81	0	-9274	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	559	33.30	2.13	12	0.26	33.00	517.00	2060	20230118	-46.65	833	20231023	31.93	2060	-46.65	20230118	833	31.93	20231023	2060	-46.65	20230118	833	31.93	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
144	20231205	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1104	-40	5	-3.50	107564920	96778	20.36	1101	1135	1101	1487	801	1144	1111.46	0.81	0	5044	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	562	33.45	2.14	12	0.19	33.00	517.00	2060	20230118	-46.41	833	20231023	32.53	2060	-46.41	20230118	833	32.53	20231023	2060	-46.41	20230118	833	32.53	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
145	20231205	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1113	-31	5	-2.71	48178381	43595	9.17	1101	1135	1101	1487	801	1144	1105.14	0.81	0	12888	1212	1177	1136	1101	1060	1195	1119	51	343	100	680	1	1	50864390	566	33.73	2.15	12	0.09	33.00	517.00	2060	20230118	-45.97	833	20231023	33.61	2060	-45.97	20230118	833	33.61	20231023	2060	-45.97	20230118	833	33.61	20231023	2.58	N	331520	100	50 억		411215	N	N	0	N	00	N
146	20231204	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1144	44	2	4.00	536899750	474332	108.60	1100	1171	1095	1430	770	1100	1131.97	0.78	0	14738	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	582	34.67	2.21	12	0.93	33.00	517.00	2060	20230118	-44.47	833	20231023	37.33	2060	-44.47	20230118	833	37.33	20231023	2060	-44.47	20230118	833	37.33	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
147	20231204	150956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1121	21	2	1.91	525056864	463907	106.21	1100	1171	1095	1430	770	1100	1131.88	0.78	0	19978	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	570	33.97	2.17	12	0.91	33.00	517.00	2060	20230118	-45.58	833	20231023	34.57	2060	-45.58	20230118	833	34.57	20231023	2060	-45.58	20230118	833	34.57	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
148	20231204	140948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1136	36	2	3.27	490924643	433941	99.35	1100	1171	1095	1430	770	1100	1131.39	0.78	0	26899	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	578	34.42	2.20	12	0.85	33.00	517.00	2060	20230118	-44.85	833	20231023	36.37	2060	-44.85	20230118	833	36.37	20231023	2060	-44.85	20230118	833	36.37	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
149	20231204	130948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	24	2	2.18	477239235	421880	96.59	1100	1171	1095	1430	770	1100	1131.29	0.78	0	32832	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	572	34.06	2.17	12	0.83	33.00	517.00	2060	20230118	-45.44	833	20231023	34.93	2060	-45.44	20230118	833	34.93	20231023	2060	-45.44	20230118	833	34.93	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
150	20231204	120949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	27	2	2.45	439363739	387861	88.80	1100	1171	1095	1430	770	1100	1132.87	0.78	0	30384	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	573	34.15	2.18	12	0.76	33.00	517.00	2060	20230118	-45.29	833	20231023	35.29	2060	-45.29	20230118	833	35.29	20231023	2060	-45.29	20230118	833	35.29	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
151	20231204	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1143	43	2	3.91	396401415	349866	80.10	1100	1171	1095	1430	770	1100	1133.10	0.78	0	32667	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	581	34.64	2.21	12	0.69	33.00	517.00	2060	20230118	-44.51	833	20231023	37.21	2060	-44.51	20230118	833	37.21	20231023	2060	-44.51	20230118	833	37.21	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
152	20231204	100949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	24	2	2.18	311327634	275414	63.06	1100	1171	1095	1430	770	1100	1130.51	0.78	0	7430	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	572	34.06	2.17	12	0.54	33.00	517.00	2060	20230118	-45.44	833	20231023	34.93	2060	-45.44	20230118	833	34.93	20231023	2060	-45.44	20230118	833	34.93	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
153	20231204	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	24	2	2.18	93660111	84596	19.37	1100	1124	1095	1430	770	1100	1107.23	0.78	0	-5248	1211	1155	1120	1064	1029	1138	1047	51	330	100	660	1	1	50864390	572	34.06	2.17	12	0.17	33.00	517.00	2060	20230118	-45.44	833	20231023	34.93	2060	-45.44	20230118	833	34.93	20231023	2060	-45.44	20230118	833	34.93	20231023	2.48	N	331520	100	50 억		394750	N	N	0	N	00	N
154	20231201	160951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1100	-36	5	-3.17	489308148	434211	51.65	1114	1176	1085	1476	796	1136	1126.89	0.78	0	-3982	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	560	33.33	2.13	12	0.85	33.00	517.00	2060	20230118	-46.60	833	20231023	32.05	2060	-46.60	20230118	833	32.05	20231023	2060	-46.60	20230118	833	32.05	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
155	20231201	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1103	-33	5	-2.90	478081136	423989	50.43	1114	1176	1085	1476	796	1136	1127.58	0.78	0	-1347	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	561	33.42	2.13	12	0.83	33.00	517.00	2060	20230118	-46.46	833	20231023	32.41	2060	-46.46	20230118	833	32.41	20231023	2060	-46.46	20230118	833	32.41	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
156	20231201	140946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1105	-31	5	-2.73	394824744	348236	41.42	1114	1176	1100	1476	796	1136	1133.78	0.78	0	11619	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	562	33.48	2.14	12	0.68	33.00	517.00	2060	20230118	-46.36	833	20231023	32.65	2060	-46.36	20230118	833	32.65	20231023	2060	-46.36	20230118	833	32.65	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
157	20231201	130949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	-6	5	-0.53	282414002	247131	29.39	1114	1176	1105	1476	796	1136	1142.77	0.78	0	8186	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	575	34.24	2.19	12	0.49	33.00	517.00	2060	20230118	-45.15	833	20231023	35.65	2060	-45.15	20230118	833	35.65	20231023	2060	-45.15	20230118	833	35.65	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
158	20231201	120955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1140	4	2	0.35	262952106	229802	27.33	1114	1176	1114	1476	796	1136	1144.26	0.78	0	10448	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	580	34.55	2.21	12	0.45	33.00	517.00	2060	20230118	-44.66	833	20231023	36.85	2060	-44.66	20230118	833	36.85	20231023	2060	-44.66	20230118	833	36.85	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
159	20231201	110949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1144	8	2	0.70	208659577	182024	21.65	1114	1176	1114	1476	796	1136	1146.33	0.78	0	9485	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	582	34.67	2.21	12	0.36	33.00	517.00	2060	20230118	-44.47	833	20231023	37.33	2060	-44.47	20230118	833	37.33	20231023	2060	-44.47	20230118	833	37.33	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
160	20231201	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1161	25	2	2.20	181655511	158590	18.86	1114	1176	1114	1476	796	1136	1145.44	0.78	0	16034	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	591	35.18	2.25	12	0.31	33.00	517.00	2060	20230118	-43.64	833	20231023	39.38	2060	-43.64	20230118	833	39.38	20231023	2060	-43.64	20230118	833	39.38	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N
161	20231201	090946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1135	-1	5	-0.09	54880863	48509	5.77	1114	1148	1114	1476	796	1136	1131.35	0.78	0	5374	1251	1193	1132	1074	1013	1222	1103	51	340	100	680	1	1	50864390	577	34.39	2.20	12	0.10	33.00	517.00	2060	20230118	-44.90	833	20231023	36.25	2060	-44.90	20230118	833	36.25	20231023	2060	-44.90	20230118	833	36.25	20231023	2.36	N	331520	100	50 억		398560	N	N	0	N	00	N