KissMeData/417180/price/prices-20230601.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	20230630	161133	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4500	-255	5	-5.36	1603445455	348061	69.51	4710	4775	4500	6180	3330	4755	4607.25	0.17	0	9427	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	600	-16.48	4.16	12	2.61	-273.00	1083.00	12800	20230117	-64.84	4500	20230630	0.00	12800	-64.84	20230117	4500	0.00	20230630	12800	-64.84	20230117	4500	0.00	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
3	20230630	151135	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4580	-175	5	-3.68	1278335245	276427	55.20	4710	4775	4575	6180	3330	4755	4624.49	0.17	0	5206	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	611	-16.78	4.23	12	2.07	-273.00	1083.00	12800	20230117	-64.22	4575	20230630	0.11	12800	-64.22	20230117	4575	0.11	20230630	12800	-64.22	20230117	4575	0.11	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
4	20230630	141134	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4605	-150	5	-3.15	1074261870	231940	46.32	4710	4775	4575	6180	3330	4755	4631.64	0.17	0	5206	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	614	-16.87	4.25	12	1.74	-273.00	1083.00	12800	20230117	-64.02	4575	20230630	0.66	12800	-64.02	20230117	4575	0.66	20230630	12800	-64.02	20230117	4575	0.66	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
5	20230630	131132	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4590	-165	5	-3.47	910611670	196334	39.21	4710	4775	4575	6180	3330	4755	4638.07	0.17	0	6598	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	612	-16.81	4.24	12	1.47	-273.00	1083.00	12800	20230117	-64.14	4575	20230630	0.33	12800	-64.14	20230117	4575	0.33	20230630	12800	-64.14	20230117	4575	0.33	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
6	20230630	121129	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4605	-150	5	-3.15	846808160	182443	36.44	4710	4775	4575	6180	3330	4755	4641.49	0.17	0	7892	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	614	-16.87	4.25	12	1.37	-273.00	1083.00	12800	20230117	-64.02	4575	20230630	0.66	12800	-64.02	20230117	4575	0.66	20230630	12800	-64.02	20230117	4575	0.66	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
7	20230630	111118	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4620	-135	5	-2.84	720381690	154935	30.94	4710	4775	4575	6180	3330	4755	4649.57	0.17	0	13762	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	616	-16.92	4.27	12	1.16	-273.00	1083.00	12800	20230117	-63.91	4575	20230630	0.98	12800	-63.91	20230117	4575	0.98	20230630	12800	-63.91	20230117	4575	0.98	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
8	20230630	101133	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4690	-65	5	-1.37	596668950	128213	25.61	4710	4775	4575	6180	3330	4755	4653.73	0.17	0	15994	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	626	-17.18	4.33	12	0.96	-273.00	1083.00	12800	20230117	-63.36	4575	20230630	2.51	12800	-63.36	20230117	4575	2.51	20230630	12800	-63.36	20230117	4575	2.51	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
9	20230630	091133	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4705	-50	5	-1.05	120689015	25526	5.10	4710	4775	4700	6180	3330	4755	4728.08	0.17	0	1095	5131	4942	4831	4642	4531	4887	4587	13	1425	100	3040	5	1	13342378	628	-17.23	4.34	12	0.19	-273.00	1083.00	12800	20230117	-63.24	4700	20230630	0.11	12800	-63.24	20230117	4700	0.11	20230630	12800	-63.24	20230117	4700	0.11	20230630	3.43	N	417180	100	13 억		22417	N	N	0	N	00	N
10	20230629	161126	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4755	-265	5	-5.28	2398209380	496471	11.12	5000	5020	4720	6520	3520	5020	4830.49	0.32	0	-21072	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	634	-17.42	4.39	12	3.72	-273.00	1083.00	12800	20230117	-62.85	4720	20230629	0.74	12800	-62.85	20230117	4720	0.74	20230629	12800	-62.85	20230117	4720	0.74	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
11	20230629	151126	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4735	-285	5	-5.68	2260001620	467322	10.47	5000	5020	4730	6520	3520	5020	4835.87	0.32	0	-21072	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	632	-17.34	4.37	12	3.50	-273.00	1083.00	12800	20230117	-63.01	4730	20230629	0.11	12800	-63.01	20230117	4730	0.11	20230629	12800	-63.01	20230117	4730	0.11	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
12	20230629	141124	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4745	-275	5	-5.48	2054560755	423980	9.50	5000	5020	4745	6520	3520	5020	4845.68	0.32	0	-20665	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	633	-17.38	4.38	12	3.18	-273.00	1083.00	12800	20230117	-62.93	4745	20230629	0.00	12800	-62.93	20230117	4745	0.00	20230629	12800	-62.93	20230117	4745	0.00	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
13	20230629	131122	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4780	-240	5	-4.78	1812589950	373139	8.36	5000	5020	4770	6520	3520	5020	4857.46	0.32	0	-19252	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	638	-17.51	4.41	12	2.80	-273.00	1083.00	12800	20230117	-62.66	4770	20230629	0.21	12800	-62.66	20230117	4770	0.21	20230629	12800	-62.66	20230117	4770	0.21	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
14	20230629	121127	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4800	-220	5	-4.38	1677826080	344949	7.73	5000	5020	4770	6520	3520	5020	4863.75	0.32	0	-18265	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	640	-17.58	4.43	12	2.59	-273.00	1083.00	12800	20230117	-62.50	4770	20230629	0.63	12800	-62.50	20230117	4770	0.63	20230629	12800	-62.50	20230117	4770	0.63	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
15	20230629	111128	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4785	-235	5	-4.68	1564284380	321216	7.19	5000	5020	4780	6520	3520	5020	4869.65	0.32	0	-16866	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	638	-17.53	4.42	12	2.41	-273.00	1083.00	12800	20230117	-62.62	4780	20230629	0.10	12800	-62.62	20230117	4780	0.10	20230629	12800	-62.62	20230117	4780	0.10	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
16	20230629	101130	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4830	-190	5	-3.78	1085467610	221507	4.96	5000	5020	4825	6520	3520	5020	4900.10	0.32	0	-9720	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	644	-17.69	4.46	12	1.66	-273.00	1083.00	12800	20230117	-62.27	4825	20230629	0.10	12800	-62.27	20230117	4825	0.10	20230629	12800	-62.27	20230117	4825	0.10	20230629	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
17	20230629	091016	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4895	-125	5	-2.49	411114755	83196	1.86	5000	5020	4890	6520	3520	5020	4941.04	0.32	0	4288	5993	5506	5253	4766	4513	5380	4640	13	1500	100	3210	5	1	13342378	653	-17.93	4.52	12	0.62	-273.00	1083.00	12800	20230117	-61.76	4830	20230626	1.35	12800	-61.76	20230117	4830	1.35	20230626	12800	-61.76	20230117	4830	1.35	20230626	3.51	N	417180	100	13 억		43122	N	N	0	N	00	N
18	20230628	161110	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5020	110	2	2.24	23783165890	4419846	1427.35	5460	5740	5000	6380	3440	4910	5381.25	2.63	0	-311047	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	670	-18.39	4.64	12	33.13	-273.00	1083.00	12800	20230117	-60.78	4830	20230626	3.93	12800	-60.78	20230117	4830	3.93	20230626	12800	-60.78	20230117	4830	3.93	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
19	20230628	151119	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5020	110	2	2.24	23461892730	4355837	1406.68	5460	5740	5010	6380	3440	4910	5386.31	2.63	0	-310414	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	670	-18.39	4.64	12	32.65	-273.00	1083.00	12800	20230117	-60.78	4830	20230626	3.93	12800	-60.78	20230117	4830	3.93	20230626	12800	-60.78	20230117	4830	3.93	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
20	20230628	141118	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5210	300	2	6.11	21800588770	4031466	1301.93	5460	5740	5070	6380	3440	4910	5407.61	2.63	0	-303813	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	695	-19.08	4.81	12	30.22	-273.00	1083.00	12800	20230117	-59.30	4830	20230626	7.87	12800	-59.30	20230117	4830	7.87	20230626	12800	-59.30	20230117	4830	7.87	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
21	20230628	131118	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5130	220	2	4.48	20122401860	3709491	1197.95	5460	5740	5070	6380	3440	4910	5424.57	2.63	0	-286121	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	684	-18.79	4.74	12	27.80	-273.00	1083.00	12800	20230117	-59.92	4830	20230626	6.21	12800	-59.92	20230117	4830	6.21	20230626	12800	-59.92	20230117	4830	6.21	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
22	20230628	121131	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5140	230	2	4.68	19401274390	3568030	1152.26	5460	5740	5090	6380	3440	4910	5437.53	2.63	0	-262317	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	686	-18.83	4.75	12	26.74	-273.00	1083.00	12800	20230117	-59.84	4830	20230626	6.42	12800	-59.84	20230117	4830	6.42	20230626	12800	-59.84	20230117	4830	6.42	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
23	20230628	111126	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5130	220	2	4.48	18466193210	3386926	1093.78	5460	5740	5090	6380	3440	4910	5452.20	2.63	0	-222881	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	684	-18.79	4.74	12	25.38	-273.00	1083.00	12800	20230117	-59.92	4830	20230626	6.21	12800	-59.92	20230117	4830	6.21	20230626	12800	-59.92	20230117	4830	6.21	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
24	20230628	101127	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5230	320	2	6.52	16877406460	3079264	994.42	5460	5740	5180	6380	3440	4910	5480.99	2.63	0	-166644	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	698	-19.16	4.83	12	23.08	-273.00	1083.00	12800	20230117	-59.14	4830	20230626	8.28	12800	-59.14	20230117	4830	8.28	20230626	12800	-59.14	20230117	4830	8.28	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
25	20230628	091122	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5590	680	2	13.85	9576462180	1722015	556.11	5460	5740	5350	6380	3440	4910	5561.20	2.63	0	-47142	5033	4971	4918	4856	4803	4967	4852	13	1470	100	3140	10	1	13342378	746	-20.48	5.16	12	12.91	-273.00	1083.00	12800	20230117	-56.33	4830	20230626	15.73	12800	-56.33	20230117	4830	15.73	20230626	12800	-56.33	20230117	4830	15.73	20230626	3.64	N	417180	100	13 억		350432	N	N	0	N	00	N
26	20230627	161121	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4910	-55	5	-1.11	368535580	75221	79.94	4910	4980	4865	6450	3480	4965	4899.35	2.69	0	-8966	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	655	-17.99	4.53	12	0.56	-273.00	1083.00	12800	20230117	-61.64	4830	20230626	1.66	12800	-61.64	20230117	4830	1.66	20230626	12800	-61.64	20230117	4830	1.66	20230626	3.59	N	417180	100	13 억		359397	N	Y	0	N	00	N
27	20230627	151132	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4875	-90	5	-1.81	349232310	71288	75.76	4910	4980	4865	6450	3480	4965	4898.89	2.69	0	-8189	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	650	-17.86	4.50	12	0.53	-273.00	1083.00	12800	20230117	-61.91	4830	20230626	0.93	12800	-61.91	20230117	4830	0.93	20230626	12800	-61.91	20230117	4830	0.93	20230626	3.59	N	417180	100	13 억		359397	N	N	0	N	00	N
28	20230627	141140	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4910	-55	5	-1.11	320307370	65370	69.47	4910	4980	4865	6450	3480	4965	4899.91	2.69	0	-7726	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	655	-17.99	4.53	12	0.49	-273.00	1083.00	12800	20230117	-61.64	4830	20230626	1.66	12800	-61.64	20230117	4830	1.66	20230626	12800	-61.64	20230117	4830	1.66	20230626	3.59	N	417180	100	13 억		359397	N	N	0	N	00	N
29	20230627	121138	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4895	-70	5	-1.41	240400700	49071	52.15	4910	4980	4865	6450	3480	4965	4899.03	2.69	0	-9516	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	653	-17.93	4.52	12	0.37	-273.00	1083.00	12800	20230117	-61.76	4830	20230626	1.35	12800	-61.76	20230117	4830	1.35	20230626	12800	-61.76	20230117	4830	1.35	20230626	3.59	N	417180	100	13 억		359397	N	N	0	N	00	N
30	20230627	111149	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4900	-65	5	-1.31	213909270	43664	46.40	4910	4980	4865	6450	3480	4965	4898.98	2.69	0	-9048	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	654	-17.95	4.52	12	0.33	-273.00	1083.00	12800	20230117	-61.72	4830	20230626	1.45	12800	-61.72	20230117	4830	1.45	20230626	12800	-61.72	20230117	4830	1.45	20230626	3.59	N	417180	100	13 억		359397	N	N	0	N	00	N
31	20230627	101114	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4885	-80	5	-1.61	125194325	25473	27.07	4910	4980	4870	6450	3480	4965	4914.78	2.69	0	-3392	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	652	-17.89	4.51	12	0.19	-273.00	1083.00	12800	20230117	-61.84	4830	20230626	1.14	12800	-61.84	20230117	4830	1.14	20230626	12800	-61.84	20230117	4830	1.14	20230626	3.59	N	417180	100	13 억		359397	N	N	0	N	00	N
32	20230627	091119	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	4965	0	3	0.00	45907605	9288	9.87	4910	4980	4910	6450	3480	4965	4942.67	2.69	0	-1073	5081	5022	4926	4867	4771	5052	4897	13	1485	100	3170	5	1	13342378	662	-18.19	4.58	12	0.07	-273.00	1083.00	12800	20230117	-61.21	4830	20230626	2.80	12800	-61.21	20230117	4830	2.80	20230626	12800	-61.21	20230117	4830	2.80	20230626	3.59	N	417180	100	13 억		359397	N	N	0	N	00	N
33	20230626	161120	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4965	35	2	0.71	460477135	93916	52.03	4875	4985	4830	6400	3455	4930	4901.17	2.54	0	23852	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	656	-18.19	4.58	12	0.71	-273.00	1083.00	12800	20230117	-61.21	4830	20230626	2.80	12800	-61.21	20230117	4830	2.80	20230626	12800	-61.21	20230117	4830	2.80	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
34	20230626	151126	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4875	-55	5	-1.12	413286245	84367	46.74	4875	4985	4830	6400	3455	4930	4898.67	2.54	0	23133	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	644	-17.86	4.50	12	0.64	-273.00	1083.00	12800	20230117	-61.91	4830	20230626	0.93	12800	-61.91	20230117	4830	0.93	20230626	12800	-61.91	20230117	4830	0.93	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
35	20230626	141124	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4865	-65	5	-1.32	349723315	71284	39.49	4875	4985	4830	6400	3455	4930	4906.06	2.54	0	19878	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	643	-17.82	4.49	12	0.54	-273.00	1083.00	12800	20230117	-61.99	4830	20230626	0.72	12800	-61.99	20230117	4830	0.72	20230626	12800	-61.99	20230117	4830	0.72	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
36	20230626	121120	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4975	45	2	0.91	260336235	53140	29.44	4875	4975	4830	6400	3455	4930	4899.06	2.54	0	14803	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	658	-18.22	4.59	12	0.40	-273.00	1083.00	12800	20230117	-61.13	4830	20230626	3.00	12800	-61.13	20230117	4830	3.00	20230626	12800	-61.13	20230117	4830	3.00	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
37	20230626	111119	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4925	-5	5	-0.10	178893180	36635	20.30	4875	4940	4830	6400	3455	4930	4883.12	2.54	0	4685	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	651	-18.04	4.55	12	0.28	-273.00	1083.00	12800	20230117	-61.52	4830	20230626	1.97	12800	-61.52	20230117	4830	1.97	20230626	12800	-61.52	20230117	4830	1.97	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
38	20230626	101116	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4930	0	3	0.00	148917895	30535	16.92	4875	4940	4830	6400	3455	4930	4876.96	2.54	0	1792	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	652	-18.06	4.55	12	0.23	-273.00	1083.00	12800	20230117	-61.48	4830	20230626	2.07	12800	-61.48	20230117	4830	2.07	20230626	12800	-61.48	20230117	4830	2.07	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
39	20230626	091123	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4845	-85	5	-1.72	37945415	7810	4.33	4875	4880	4845	6400	3455	4930	4858.57	2.54	0	-2536	5280	5105	4975	4800	4670	5040	4735	13	1472	100	3150	5	1	13216624	640	-17.75	4.47	12	0.06	-273.00	1083.00	12800	20230117	-62.15	4845	20230626	0.00	12800	-62.15	20230117	4845	0.00	20230626	12800	-62.15	20230117	4845	0.00	20230626	3.61	N	417180	100	13 억		335332	N	N	0	N	00	N
40	20230623	191032	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4930	-190	5	-3.71	890020200	180492	166.92	5080	5150	4845	6650	3590	5120	4931.33	2.54	-42344	-42343	5300	5210	5110	5020	4920	5160	4970	13	1530	100	3270	5	1	13216624	652	-18.06	4.55	12	1.37	-273.00	1083.00	12800	20230117	-61.48	4845	20230623	1.75	12800	-61.48	20230117	4845	1.75	20230623	12800	-61.48	20230117	4845	1.75	20230623	3.50	N	417180	100	13 억		335332	N	N	0	N	00	N
41	20230623	140910	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	4860	-260	5	-5.08	720367355	145855	134.89	5080	5150	4855	6650	3590	5120	4938.88	2.86	0	-38482	5300	5210	5110	5020	4920	5160	4970	13	1530	100	3270	5	1	13216624	642	-17.80	4.49	12	1.10	-273.00	1083.00	12800	20230117	-62.03	4855	20230623	0.10	12800	-62.03	20230117	4855	0.10	20230623	12800	-62.03	20230117	4855	0.10	20230623	3.50	N	417180	100	13 억		377676	N	N	0	N	00	N
42	20230622	160135	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5120	-20	5	-0.39	550194330	107721	55.56	5140	5200	5010	6680	3600	5140	5107.52	2.76	0	12458	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	677	-18.75	4.73	12	0.82	-273.00	1083.00	12800	20230117	-60.00	5010	20230622	2.20	12800	-60.00	20230117	5010	2.20	20230622	12800	-60.00	20230117	5010	2.20	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
43	20230622	150740	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5090	-50	5	-0.97	519541820	101701	52.46	5140	5200	5010	6680	3600	5140	5108.46	2.76	0	12879	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	673	-18.64	4.70	12	0.77	-273.00	1083.00	12800	20230117	-60.23	5010	20230622	1.60	12800	-60.23	20230117	5010	1.60	20230622	12800	-60.23	20230117	5010	1.60	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
44	20230622	140414	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5120	-20	5	-0.39	417900850	81681	42.13	5140	5200	5010	6680	3600	5140	5116.20	2.76	0	12080	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	677	-18.75	4.73	12	0.62	-273.00	1083.00	12800	20230117	-60.00	5010	20230622	2.20	12800	-60.00	20230117	5010	2.20	20230622	12800	-60.00	20230117	5010	2.20	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
45	20230622	130102	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5180	40	2	0.78	385437230	75356	38.87	5140	5200	5010	6680	3600	5140	5114.82	2.76	0	11732	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	685	-18.97	4.78	12	0.57	-273.00	1083.00	12800	20230117	-59.53	5010	20230622	3.39	12800	-59.53	20230117	5010	3.39	20230622	12800	-59.53	20230117	5010	3.39	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
46	20230622	120956	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5190	50	2	0.97	360157880	70482	36.35	5140	5190	5010	6680	3600	5140	5109.84	2.76	0	12740	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	686	-19.01	4.79	12	0.53	-273.00	1083.00	12800	20230117	-59.45	5010	20230622	3.59	12800	-59.45	20230117	5010	3.59	20230622	12800	-59.45	20230117	5010	3.59	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
47	20230622	110931	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5180	40	2	0.78	328620500	64383	33.21	5140	5180	5010	6680	3600	5140	5104.04	2.76	0	10815	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	685	-18.97	4.78	12	0.49	-273.00	1083.00	12800	20230117	-59.53	5010	20230622	3.39	12800	-59.53	20230117	5010	3.39	20230622	12800	-59.53	20230117	5010	3.39	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
48	20230622	100504	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5130	-10	5	-0.19	265198480	52033	26.84	5140	5170	5010	6680	3600	5140	5096.57	2.76	0	5120	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	678	-18.79	4.74	12	0.39	-273.00	1083.00	12800	20230117	-59.92	5010	20230622	2.40	12800	-59.92	20230117	5010	2.40	20230622	12800	-59.92	20230117	5010	2.40	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
49	20230622	090605	00	50.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	50	N	5050	-90	5	-1.75	111840330	22000	11.35	5140	5170	5010	6680	3600	5140	5083.14	2.76	0	-5119	5433	5286	5203	5056	4973	5245	5015	13	1540	100	3280	10	1	13216624	667	-18.50	4.66	12	0.17	-273.00	1083.00	12800	20230117	-60.55	5010	20230622	0.80	12800	-60.55	20230117	5010	0.80	20230622	12800	-60.55	20230117	5010	0.80	20230622	3.17	N	417180	100	13 억		364630	N	N	0	N	00	N
50	20230621	161019	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5140	-160	5	-3.02	1001670630	192652	17.21	5300	5350	5120	6890	3710	5300	5199.52	2.90	0	-14431	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	679	-18.83	4.75	12	1.46	-273.00	1083.00	12800	20230117	-59.84	5100	20221208	0.78	12800	-59.84	20230117	5120	0.39	20230621	12800	-59.84	20230117	5100	0.78	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
51	20230621	150116	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5160	-140	5	-2.64	931818850	179044	15.99	5300	5350	5130	6890	3710	5300	5204.41	2.90	0	-9148	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	682	-18.90	4.76	12	1.35	-273.00	1083.00	12800	20230117	-59.69	5100	20221208	1.18	12800	-59.69	20230117	5120	0.78	20230615	12800	-59.69	20230117	5100	1.18	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
52	20230621	140251	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5220	-80	5	-1.51	781099900	149828	13.38	5300	5350	5150	6890	3710	5300	5213.31	2.90	0	-1786	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	690	-19.12	4.82	12	1.13	-273.00	1083.00	12800	20230117	-59.22	5100	20221208	2.35	12800	-59.22	20230117	5120	1.95	20230615	12800	-59.22	20230117	5100	2.35	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
53	20230621	130514	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5230	-70	5	-1.32	740779920	142086	12.69	5300	5350	5150	6890	3710	5300	5213.60	2.90	0	-3314	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	691	-19.16	4.83	12	1.08	-273.00	1083.00	12800	20230117	-59.14	5100	20221208	2.55	12800	-59.14	20230117	5120	2.15	20230615	12800	-59.14	20230117	5100	2.55	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
54	20230621	121035	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5190	-110	5	-2.08	658365810	126229	11.28	5300	5350	5150	6890	3710	5300	5215.65	2.90	0	-11453	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	686	-19.01	4.79	12	0.96	-273.00	1083.00	12800	20230117	-59.45	5100	20221208	1.76	12800	-59.45	20230117	5120	1.37	20230615	12800	-59.45	20230117	5100	1.76	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
55	20230621	110905	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5210	-90	5	-1.70	513908290	98279	8.78	5300	5350	5150	6890	3710	5300	5229.08	2.90	0	-12193	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	689	-19.08	4.81	12	0.74	-273.00	1083.00	12800	20230117	-59.30	5100	20221208	2.16	12800	-59.30	20230117	5120	1.76	20230615	12800	-59.30	20230117	5100	2.16	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
56	20230621	100156	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5220	-80	5	-1.51	265584230	50385	4.50	5300	5350	5210	6890	3710	5300	5271.10	2.90	0	3009	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	690	-19.12	4.82	12	0.38	-273.00	1083.00	12800	20230117	-59.22	5100	20221208	2.35	12800	-59.22	20230117	5120	1.95	20230615	12800	-59.22	20230117	5100	2.35	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
57	20230621	090325	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5330	30	2	0.57	31243270	5884	0.53	5300	5340	5300	6890	3710	5300	5309.87	2.90	0	193	6026	5662	5416	5052	4806	5845	5235	13	1590	100	3390	10	1	13216624	704	-19.52	4.92	12	0.04	-273.00	1083.00	12800	20230117	-58.36	5100	20221208	4.51	12800	-58.36	20230117	5120	4.10	20230615	12800	-58.36	20230117	5100	4.51	20221208	3.16	N	417180	100	13 억		382833	N	N	0	N	00	N
58	20230620	160426	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5300	100	2	1.92	6190519710	1118071	1334.63	5200	5780	5170	6760	3640	5200	5536.79	2.46	0	57132	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	700	-19.41	4.89	12	8.46	-273.00	1083.00	12800	20230117	-58.59	5100	20221208	3.92	12800	-58.59	20230117	5120	3.52	20230615	12800	-58.59	20230117	5100	3.92	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
59	20230620	150255	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5370	170	2	3.27	6007536580	1083655	1293.55	5200	5780	5170	6760	3640	5200	5543.77	2.46	0	53174	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	710	-19.67	4.96	12	8.20	-273.00	1083.00	12800	20230117	-58.05	5100	20221208	5.29	12800	-58.05	20230117	5120	4.88	20230615	12800	-58.05	20230117	5100	5.29	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
60	20230620	140714	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5390	190	2	3.65	5781918090	1041585	1243.33	5200	5780	5170	6760	3640	5200	5551.08	2.46	0	46448	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	712	-19.74	4.98	12	7.88	-273.00	1083.00	12800	20230117	-57.89	5100	20221208	5.69	12800	-57.89	20230117	5120	5.27	20230615	12800	-57.89	20230117	5100	5.69	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
61	20230620	130307	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5420	220	2	4.23	5588418180	1005850	1200.67	5200	5780	5170	6760	3640	5200	5555.92	2.46	0	38432	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	716	-19.85	5.00	12	7.61	-273.00	1083.00	12800	20230117	-57.66	5100	20221208	6.27	12800	-57.66	20230117	5120	5.86	20230615	12800	-57.66	20230117	5100	6.27	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
62	20230620	120657	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5420	220	2	4.23	5332083710	958494	1144.14	5200	5780	5170	6760	3640	5200	5562.98	2.46	0	29759	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	716	-19.85	5.00	12	7.25	-273.00	1083.00	12800	20230117	-57.66	5100	20221208	6.27	12800	-57.66	20230117	5120	5.86	20230615	12800	-57.66	20230117	5100	6.27	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
63	20230620	110128	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5380	180	2	3.46	5062891900	908600	1084.58	5200	5780	5170	6760	3640	5200	5572.19	2.46	0	7973	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	711	-19.71	4.97	12	6.87	-273.00	1083.00	12800	20230117	-57.97	5100	20221208	5.49	12800	-57.97	20230117	5120	5.08	20230615	12800	-57.97	20230117	5100	5.49	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
64	20230620	100956	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5460	260	2	5.00	4347010080	777060	927.57	5200	5780	5170	6760	3640	5200	5594.18	2.46	0	42318	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	722	-20.00	5.04	12	5.88	-273.00	1083.00	12800	20230117	-57.34	5100	20221208	7.06	12800	-57.34	20230117	5120	6.64	20230615	12800	-57.34	20230117	5100	7.06	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
65	20230620	090939	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5200	0	3	0.00	22820420	4389	5.24	5200	5230	5170	6760	3640	5200	5199.46	2.46	0	-2629	5426	5312	5226	5112	5026	5270	5070	13	1560	100	3320	10	1	13216624	687	-19.05	4.80	12	0.03	-273.00	1083.00	12800	20230117	-59.38	5100	20221208	1.96	12800	-59.38	20230117	5120	1.56	20230615	12800	-59.38	20230117	5100	1.96	20221208	3.18	N	417180	100	13 억		325266	N	N	0	N	00	N
66	20230619	160233	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5200	-140	5	-2.62	433435230	83492	72.85	5290	5340	5140	6940	3740	5340	5191.34	2.69	0	-30875	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	687	-19.05	4.80	12	0.63	-273.00	1083.00	12800	20230117	-59.38	5100	20221208	1.96	12800	-59.38	20230117	5120	1.56	20230615	12800	-59.38	20230117	5100	1.96	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
67	20230619	150732	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5190	-150	5	-2.81	408098480	78611	68.59	5290	5340	5140	6940	3740	5340	5191.37	2.69	0	-31566	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	686	-19.01	4.79	12	0.59	-273.00	1083.00	12800	20230117	-59.45	5100	20221208	1.76	12800	-59.45	20230117	5120	1.37	20230615	12800	-59.45	20230117	5100	1.76	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
68	20230619	141003	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5150	-190	5	-3.56	387965150	74723	65.20	5290	5340	5140	6940	3740	5340	5192.04	2.69	0	-30985	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	681	-18.86	4.76	12	0.57	-273.00	1083.00	12800	20230117	-59.77	5100	20221208	0.98	12800	-59.77	20230117	5120	0.59	20230615	12800	-59.77	20230117	5100	0.98	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
69	20230619	130239	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5170	-170	5	-3.18	299594010	57600	50.26	5290	5340	5140	6940	3740	5340	5201.28	2.69	0	-24090	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	683	-18.94	4.77	12	0.44	-273.00	1083.00	12800	20230117	-59.61	5100	20221208	1.37	12800	-59.61	20230117	5120	0.98	20230615	12800	-59.61	20230117	5100	1.37	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
70	20230619	120747	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5160	-180	5	-3.37	286077910	54981	47.97	5290	5340	5140	6940	3740	5340	5203.21	2.69	0	-22584	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	682	-18.90	4.76	12	0.42	-273.00	1083.00	12800	20230117	-59.69	5100	20221208	1.18	12800	-59.69	20230117	5120	0.78	20230615	12800	-59.69	20230117	5100	1.18	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
71	20230619	110410	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5170	-170	5	-3.18	254371630	48847	42.62	5290	5340	5140	6940	3740	5340	5207.52	2.69	0	-21057	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	683	-18.94	4.77	12	0.37	-273.00	1083.00	12800	20230117	-59.61	5100	20221208	1.37	12800	-59.61	20230117	5120	0.98	20230615	12800	-59.61	20230117	5100	1.37	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
72	20230619	100900	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5210	-130	5	-2.43	122019960	23277	20.31	5290	5340	5210	6940	3740	5340	5242.08	2.69	0	-14830	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	689	-19.08	4.81	12	0.18	-273.00	1083.00	12800	20230117	-59.30	5100	20221208	2.16	12800	-59.30	20230117	5120	1.76	20230615	12800	-59.30	20230117	5100	2.16	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
73	20230619	090110	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5290	-50	5	-0.94	4665780	882	0.77	5290	5290	5290	6940	3740	5340	5290.00	2.69	0	-115	5600	5470	5340	5210	5080	5535	5275	13	1600	100	3410	10	1	13216624	699	-19.38	4.88	12	0.01	-273.00	1083.00	12800	20230117	-58.67	5100	20221208	3.73	12800	-58.67	20230117	5120	3.32	20230615	12800	-58.67	20230117	5100	3.73	20221208	3.15	N	417180	100	13 억		356135	N	N	0	N	00	N
74	20230616	160957	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5340	100	2	1.91	613472880	114202	199.71	5210	5470	5210	6810	3670	5240	5371.83	2.59	0	13935	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	706	-19.56	4.93	12	0.86	-273.00	1083.00	12800	20230117	-58.28	5100	20221208	4.71	12800	-58.28	20230117	5120	4.30	20230615	12800	-58.28	20230117	5100	4.71	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
75	20230616	150915	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5310	70	2	1.34	599816630	111641	195.23	5210	5470	5210	6810	3670	5240	5372.73	2.59	0	15008	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	702	-19.45	4.90	12	0.84	-273.00	1083.00	12800	20230117	-58.52	5100	20221208	4.12	12800	-58.52	20230117	5120	3.71	20230615	12800	-58.52	20230117	5100	4.12	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
76	20230616	140447	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5330	90	2	1.72	559421470	104042	181.94	5210	5470	5210	6810	3670	5240	5376.88	2.59	0	17619	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	704	-19.52	4.92	12	0.79	-273.00	1083.00	12800	20230117	-58.36	5100	20221208	4.51	12800	-58.36	20230117	5120	4.10	20230615	12800	-58.36	20230117	5100	4.51	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
77	20230616	130427	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5370	130	2	2.48	538921710	100203	175.23	5210	5470	5210	6810	3670	5240	5378.30	2.59	0	19103	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	710	-19.67	4.96	12	0.76	-273.00	1083.00	12800	20230117	-58.05	5100	20221208	5.29	12800	-58.05	20230117	5120	4.88	20230615	12800	-58.05	20230117	5100	5.29	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
78	20230616	120134	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5340	100	2	1.91	515009310	95732	167.41	5210	5470	5210	6810	3670	5240	5379.70	2.59	0	19264	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	706	-19.56	4.93	12	0.72	-273.00	1083.00	12800	20230117	-58.28	5100	20221208	4.71	12800	-58.28	20230117	5120	4.30	20230615	12800	-58.28	20230117	5100	4.71	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
79	20230616	110925	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5340	100	2	1.91	501301660	93164	162.92	5210	5470	5210	6810	3670	5240	5380.85	2.59	0	19023	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	706	-19.56	4.93	12	0.70	-273.00	1083.00	12800	20230117	-58.28	5100	20221208	4.71	12800	-58.28	20230117	5120	4.30	20230615	12800	-58.28	20230117	5100	4.71	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
80	20230616	100311	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5440	200	2	3.82	339614660	63256	110.62	5210	5450	5210	6810	3670	5240	5368.89	2.59	0	19641	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	719	-19.93	5.02	12	0.48	-273.00	1083.00	12800	20230117	-57.50	5100	20221208	6.67	12800	-57.50	20230117	5120	6.25	20230615	12800	-57.50	20230117	5100	6.67	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
81	20230616	090535	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5210	-30	5	-0.57	16124140	3092	5.41	5210	5280	5210	6810	3670	5240	5214.79	2.59	0	395	5346	5292	5206	5152	5066	5320	5180	13	1570	100	3350	10	1	13216624	689	-19.08	4.81	12	0.02	-273.00	1083.00	12800	20230117	-59.30	5100	20221208	2.16	12800	-59.30	20230117	5120	1.76	20230615	12800	-59.30	20230117	5100	2.16	20221208	3.23	N	417180	100	13 억		342190	N	N	0	N	00	N
82	20230615	150842	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5190	-50	5	-0.95	263477100	51044	40.18	5180	5260	5120	6810	3670	5240	5161.76	2.72	0	-16183	5460	5350	5260	5150	5060	5305	5105	13	1570	100	3350	10	1	13216624	686	-19.01	4.79	12	0.39	-273.00	1083.00	12800	20230117	-59.45	5100	20221208	1.76	12800	-59.45	20230117	5120	1.37	20230615	12800	-59.45	20230117	5100	1.76	20221208	3.34	N	417180	100	13 억		360005	N	N	0	N	00	N
83	20230615	141118	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5180	-60	5	-1.15	238979230	46310	36.45	5180	5260	5120	6810	3670	5240	5160.42	2.72	0	-16497	5460	5350	5260	5150	5060	5305	5105	13	1570	100	3350	10	1	13216624	685	-18.97	4.78	12	0.35	-273.00	1083.00	12800	20230117	-59.53	5100	20221208	1.57	12800	-59.53	20230117	5120	1.17	20230615	12800	-59.53	20230117	5100	1.57	20221208	3.34	N	417180	100	13 억		360005	N	N	0	N	00	N
84	20230615	130304	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5180	-60	5	-1.15	208586600	40408	31.81	5180	5260	5120	6810	3670	5240	5162.01	2.72	0	-14431	5460	5350	5260	5150	5060	5305	5105	13	1570	100	3350	10	1	13216624	685	-18.97	4.78	12	0.31	-273.00	1083.00	12800	20230117	-59.53	5100	20221208	1.57	12800	-59.53	20230117	5120	1.17	20230615	12800	-59.53	20230117	5100	1.57	20221208	3.34	N	417180	100	13 억		360005	N	N	0	N	00	N
85	20230615	120744	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5180	-60	5	-1.15	164815190	31927	25.13	5180	5260	5120	6810	3670	5240	5162.25	2.72	0	-12900	5460	5350	5260	5150	5060	5305	5105	13	1570	100	3350	10	1	13216624	685	-18.97	4.78	12	0.24	-273.00	1083.00	12800	20230117	-59.53	5100	20221208	1.57	12800	-59.53	20230117	5120	1.17	20230615	12800	-59.53	20230117	5100	1.57	20221208	3.34	N	417180	100	13 억		360005	N	N	0	N	00	N
86	20230615	110743	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5130	-110	5	-2.10	140561140	27205	21.41	5180	5260	5120	6810	3670	5240	5166.74	2.72	0	-11790	5460	5350	5260	5150	5060	5305	5105	13	1570	100	3350	10	1	13216624	678	-18.79	4.74	12	0.21	-273.00	1083.00	12800	20230117	-59.92	5100	20221208	0.59	12800	-59.92	20230117	5120	0.20	20230615	12800	-59.92	20230117	5100	0.59	20221208	3.34	N	417180	100	13 억		360005	N	N	0	N	00	N
87	20230611	184637	00	50.00	KOSDAQ		디지털컨텐츠	N	N	N	N	50	N	5480	-40	5	-0.72	472881300	85824	67.11	5520	5590	5440	7170	3870	5520	5510.10	2.49	3025	3025	5713	5616	5533	5436	5353	5665	5485	13	1650	100	3530	10	1	13216624	724	-20.07	5.06	12	0.65	-273.00	1083.00	12800	20230117	-57.19	5100	20221208	7.45	12800	-57.19	20230117	5130	6.82	20230516	12800	-57.19	20230117	5100	7.45	20221208	3.30	N	417180	100	13 억		329431	N	N	0	N	00	N