KissMeData/030350/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	160346	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	604	4	2	0.67	230150347	379802	56.16	601	628	597	780	420	600	605.98	1.48	0	67392	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	419	-1.86	0.62	12	0.55	-324.00	972.00	2020	20220803	-70.10	597	20230630	1.17	1020	-40.78	20230210	597	1.17	20230630	2255	-73.22	20220803	597	1.17	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
3	20230630	150348	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	606	6	2	1.00	223801961	369316	54.61	601	628	597	780	420	600	605.99	1.48	0	65371	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	420	-1.87	0.62	12	0.53	-324.00	972.00	2020	20220803	-70.00	597	20230630	1.51	1020	-40.59	20230210	597	1.51	20230630	2255	-73.13	20220803	597	1.51	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
4	20230630	140347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	615	15	2	2.50	201552360	332806	49.21	601	628	597	780	420	600	605.62	1.48	0	60790	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	427	-1.90	0.63	12	0.48	-324.00	972.00	2020	20220803	-69.55	597	20230630	3.02	1020	-39.71	20230210	597	3.02	20230630	2255	-72.73	20220803	597	3.02	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
5	20230630	130348	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	612	12	2	2.00	171546419	284010	41.99	601	614	597	780	420	600	604.02	1.48	0	54448	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	425	-1.89	0.63	12	0.41	-324.00	972.00	2020	20220803	-69.70	597	20230630	2.51	1020	-40.00	20230210	597	2.51	20230630	2255	-72.86	20220803	597	2.51	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
6	20230630	120345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	604	4	2	0.67	129197764	214211	31.67	601	610	597	780	420	600	603.13	1.48	0	55335	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	419	-1.86	0.62	12	0.31	-324.00	972.00	2020	20220803	-70.10	597	20230630	1.17	1020	-40.78	20230210	597	1.17	20230630	2255	-73.22	20220803	597	1.17	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
7	20230630	110347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	606	6	2	1.00	105501251	175120	25.89	601	610	597	780	420	600	602.45	1.48	0	56205	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	420	-1.87	0.62	12	0.25	-324.00	972.00	2020	20220803	-70.00	597	20230630	1.51	1020	-40.59	20230210	597	1.51	20230630	2255	-73.13	20220803	597	1.51	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
8	20230630	100347	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	606	6	2	1.00	81962225	136175	20.13	601	608	597	780	420	600	601.89	1.48	0	42012	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	420	-1.87	0.62	12	0.20	-324.00	972.00	2020	20220803	-70.00	597	20230630	1.51	1020	-40.59	20230210	597	1.51	20230630	2255	-73.13	20220803	597	1.51	20230630	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
9	20230630	090347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	600	0	3	0.00	15922906	26526	3.92	601	601	598	780	420	600	600.28	1.48	0	4567	624	611	604	591	584	608	588	347	180	500	400	1	1	69388973	416	-1.85	0.62	12	0.04	-324.00	972.00	2020	20220803	-70.30	597	20230629	0.50	1020	-41.18	20230210	597	0.50	20230629	2255	-73.39	20220803	597	0.50	20230629	0.63	N	030350	500	346 억		1026892	N	N	0	N	00	N
10	20230629	160346	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	600	-15	5	-2.44	404027315	669491	105.62	615	617	597	799	431	615	603.48	1.54	0	-44121	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	416	-1.85	0.62	12	0.96	-324.00	972.00	2020	20220803	-70.30	597	20230629	0.50	1020	-41.18	20230210	597	0.50	20230629	2255	-73.39	20220803	597	0.50	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
11	20230629	150345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	603	-12	5	-1.95	387396020	641788	101.25	615	617	597	799	431	615	603.62	1.54	0	-44251	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	418	-1.86	0.62	12	0.92	-324.00	972.00	2020	20220803	-70.15	597	20230629	1.01	1020	-40.88	20230210	597	1.01	20230629	2255	-73.26	20220803	597	1.01	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
12	20230629	140343	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	601	-14	5	-2.28	367466873	608643	96.02	615	617	597	799	431	615	603.75	1.54	0	-32340	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	417	-1.85	0.62	12	0.88	-324.00	972.00	2020	20220803	-70.25	597	20230629	0.67	1020	-41.08	20230210	597	0.67	20230629	2255	-73.35	20220803	597	0.67	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
13	20230629	130345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	598	-17	5	-2.76	340361157	563507	88.90	615	617	597	799	431	615	604.01	1.54	0	-28641	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	415	-1.85	0.62	12	0.81	-324.00	972.00	2020	20220803	-70.40	597	20230629	0.17	1020	-41.37	20230210	597	0.17	20230629	2255	-73.48	20220803	597	0.17	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
14	20230629	120345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	602	-13	5	-2.11	284537009	470443	74.22	615	617	599	799	431	615	604.83	1.54	0	-32661	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	418	-1.86	0.62	12	0.68	-324.00	972.00	2020	20220803	-70.20	599	20230629	0.50	1020	-40.98	20230210	599	0.50	20230629	2255	-73.30	20220803	599	0.50	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
15	20230629	110345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	603	-12	5	-1.95	197601807	325660	51.38	615	617	601	799	431	615	606.77	1.54	0	23165	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	418	-1.86	0.62	12	0.47	-324.00	972.00	2020	20220803	-70.15	601	20230629	0.33	1020	-40.88	20230210	601	0.33	20230629	2255	-73.26	20220803	601	0.33	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
16	20230629	100345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	606	-9	5	-1.46	144322488	237425	37.46	615	617	602	799	431	615	607.87	1.54	0	16260	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	420	-1.87	0.62	12	0.34	-324.00	972.00	2020	20220803	-70.00	602	20230629	0.66	1020	-40.59	20230210	602	0.66	20230629	2255	-73.13	20220803	602	0.66	20230629	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
17	20230629	090345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	611	-4	5	-0.65	6413401	10461	1.65	615	615	611	799	431	615	613.08	1.54	0	-3007	640	627	618	605	596	623	601	347	184	500	410	1	1	69388973	424	-1.89	0.63	12	0.02	-324.00	972.00	2020	20220803	-69.75	609	20230628	0.33	1020	-40.10	20230210	609	0.33	20230628	2255	-72.90	20220803	609	0.33	20230628	0.65	N	030350	500	346 억		1071013	N	N	0	N	00	N
18	20230628	160341	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	615	-12	5	-1.91	388523041	630820	99.32	628	631	609	815	439	627	615.90	1.52	0	15228	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	427	-1.90	0.63	12	0.91	-324.00	972.00	2020	20220803	-69.55	609	20230628	0.99	1020	-39.71	20230210	609	0.99	20230628	2255	-72.73	20220803	609	0.99	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
19	20230628	150343	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	614	-13	5	-2.07	372161142	604126	95.11	628	631	609	815	439	627	616.03	1.52	0	12635	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	426	-1.90	0.63	12	0.87	-324.00	972.00	2020	20220803	-69.60	609	20230628	0.82	1020	-39.80	20230210	609	0.82	20230628	2255	-72.77	20220803	609	0.82	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
20	20230628	140341	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	612	-15	5	-2.39	356104827	577966	91.00	628	631	609	815	439	627	616.13	1.52	0	12580	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	425	-1.89	0.63	12	0.83	-324.00	972.00	2020	20220803	-69.70	609	20230628	0.49	1020	-40.00	20230210	609	0.49	20230628	2255	-72.86	20220803	609	0.49	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
21	20230628	130343	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	613	-14	5	-2.23	327811581	531734	83.72	628	631	609	815	439	627	616.50	1.52	0	9270	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	425	-1.89	0.63	12	0.77	-324.00	972.00	2020	20220803	-69.65	609	20230628	0.66	1020	-39.90	20230210	609	0.66	20230628	2255	-72.82	20220803	609	0.66	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
22	20230628	120313	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	613	-14	5	-2.23	260488852	421575	66.37	628	631	609	815	439	627	617.89	1.52	0	-9155	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	425	-1.89	0.63	12	0.61	-324.00	972.00	2020	20220803	-69.65	609	20230628	0.66	1020	-39.90	20230210	609	0.66	20230628	2255	-72.82	20220803	609	0.66	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
23	20230628	110345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	615	-12	5	-1.91	171128591	275482	43.37	628	631	613	815	439	627	621.20	1.52	0	2623	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	427	-1.90	0.63	12	0.40	-324.00	972.00	2020	20220803	-69.55	613	20230628	0.33	1020	-39.71	20230210	613	0.33	20230628	2255	-72.73	20220803	613	0.33	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
24	20230628	100344	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	621	-6	5	-0.96	124566161	200025	31.49	628	631	615	815	439	627	622.75	1.52	0	-4308	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	431	-1.92	0.64	12	0.29	-324.00	972.00	2020	20220803	-69.26	615	20230628	0.98	1020	-39.12	20230210	615	0.98	20230628	2255	-72.46	20220803	615	0.98	20230628	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
25	20230628	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	629	2	2	0.32	6332529	10079	1.59	628	629	628	815	439	627	628.29	1.52	0	249	656	641	633	618	610	637	614	347	188	500	420	1	1	69388973	436	-1.94	0.65	12	0.01	-324.00	972.00	2020	20220803	-68.86	625	20230627	0.64	1020	-38.33	20230210	625	0.64	20230627	2255	-72.11	20220803	625	0.64	20230627	0.65	N	030350	500	346 억		1053870	N	N	0	N	00	N
26	20230627	160344	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	627	-17	5	-2.64	395750445	627258	135.67	648	648	625	837	451	644	630.94	1.52	0	1907	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	435	-1.94	0.65	12	0.90	-324.00	972.00	2020	20220803	-68.96	625	20230627	0.32	1020	-38.53	20230210	625	0.32	20230627	2255	-72.20	20220803	625	0.32	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
27	20230627	150346	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	629	-15	5	-2.33	379263846	600970	129.98	648	648	625	837	451	644	631.09	1.52	0	666	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	436	-1.94	0.65	12	0.87	-324.00	972.00	2020	20220803	-68.86	625	20230627	0.64	1020	-38.33	20230210	625	0.64	20230627	2255	-72.11	20220803	625	0.64	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
28	20230627	140348	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	635	-9	5	-1.40	325947491	516427	111.70	648	648	625	837	451	644	631.16	1.52	0	2106	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	441	-1.96	0.65	12	0.74	-324.00	972.00	2020	20220803	-68.56	625	20230627	1.60	1020	-37.75	20230210	625	1.60	20230627	2255	-71.84	20220803	625	1.60	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
29	20230627	130349	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	630	-14	5	-2.17	295669538	468514	101.33	648	648	625	837	451	644	631.08	1.52	0	2199	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	437	-1.94	0.65	12	0.68	-324.00	972.00	2020	20220803	-68.81	625	20230627	0.80	1020	-38.24	20230210	625	0.80	20230627	2255	-72.06	20220803	625	0.80	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
30	20230627	120350	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	630	-14	5	-2.17	267690626	423971	91.70	648	648	625	837	451	644	631.39	1.52	0	8633	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	437	-1.94	0.65	12	0.61	-324.00	972.00	2020	20220803	-68.81	625	20230627	0.80	1020	-38.24	20230210	625	0.80	20230627	2255	-72.06	20220803	625	0.80	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
31	20230627	110349	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	628	-16	5	-2.48	253209407	400983	86.73	648	648	625	837	451	644	631.47	1.52	0	10485	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	436	-1.94	0.65	12	0.58	-324.00	972.00	2020	20220803	-68.91	625	20230627	0.48	1020	-38.43	20230210	625	0.48	20230627	2255	-72.15	20220803	625	0.48	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
32	20230627	100342	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	631	-13	5	-2.02	162829627	257194	55.63	648	648	628	837	451	644	633.10	1.52	0	-5832	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	438	-1.95	0.65	12	0.37	-324.00	972.00	2020	20220803	-68.76	628	20230627	0.48	1020	-38.14	20230210	628	0.48	20230627	2255	-72.02	20220803	628	0.48	20230627	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
33	20230627	090344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	638	-6	5	-0.93	14182552	22006	4.76	648	648	638	837	451	644	644.49	1.52	0	1523	670	657	647	634	624	663	640	347	193	500	430	1	1	69388973	443	-1.97	0.66	12	0.03	-324.00	972.00	2020	20220803	-68.42	637	20230626	0.16	1020	-37.45	20230210	637	0.16	20230626	2255	-71.71	20220803	637	0.16	20230626	0.65	N	030350	500	346 억		1051876	N	N	0	N	00	N
34	20230626	160343	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	644	-16	5	-2.42	297878681	460038	290.11	640	660	637	858	462	660	647.51	1.44	0	53330	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	447	-1.99	0.66	12	0.66	-324.00	972.00	2020	20220803	-68.12	637	20230626	1.10	1020	-36.86	20230210	637	1.10	20230626	2255	-71.44	20220803	637	1.10	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
35	20230626	150345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	650	-10	5	-1.52	282336507	435983	274.94	640	660	637	858	462	660	647.59	1.44	0	51653	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	451	-2.01	0.67	12	0.63	-324.00	972.00	2020	20220803	-67.82	637	20230626	2.04	1020	-36.27	20230210	637	2.04	20230626	2255	-71.18	20220803	637	2.04	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
36	20230626	140344	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	649	-11	5	-1.67	258288565	398934	251.58	640	660	637	858	462	660	647.45	1.44	0	53953	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	450	-2.00	0.67	12	0.57	-324.00	972.00	2020	20220803	-67.87	637	20230626	1.88	1020	-36.37	20230210	637	1.88	20230626	2255	-71.22	20220803	637	1.88	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
37	20230626	130345	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	652	-8	5	-1.21	232565311	359363	226.62	640	660	637	858	462	660	647.16	1.44	0	59818	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	452	-2.01	0.67	12	0.52	-324.00	972.00	2020	20220803	-67.72	637	20230626	2.35	1020	-36.08	20230210	637	2.35	20230626	2255	-71.09	20220803	637	2.35	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
38	20230626	120342	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	656	-4	5	-0.61	213671436	330307	208.30	640	660	637	858	462	660	646.89	1.44	0	60055	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	455	-2.02	0.67	12	0.48	-324.00	972.00	2020	20220803	-67.52	637	20230626	2.98	1020	-35.69	20230210	637	2.98	20230626	2255	-70.91	20220803	637	2.98	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
39	20230626	110341	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	654	-6	5	-0.91	185512340	287122	181.07	640	660	637	858	462	660	646.11	1.44	0	61883	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	454	-2.02	0.67	12	0.41	-324.00	972.00	2020	20220803	-67.62	637	20230626	2.67	1020	-35.88	20230210	637	2.67	20230626	2255	-71.00	20220803	637	2.67	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
40	20230626	100342	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	653	-7	5	-1.06	134563160	208931	131.76	640	660	637	858	462	660	644.06	1.44	0	36307	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	453	-2.02	0.67	12	0.30	-324.00	972.00	2020	20220803	-67.67	637	20230626	2.51	1020	-35.98	20230210	637	2.51	20230626	2255	-71.04	20220803	637	2.51	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
41	20230626	090343	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	648	-12	5	-1.82	82529703	128719	81.17	640	660	637	858	462	660	641.16	1.44	0	13836	674	667	662	655	650	664	652	347	198	500	440	1	1	69388973	450	-2.00	0.67	12	0.19	-324.00	972.00	2020	20220803	-67.92	637	20230626	1.73	1020	-36.47	20230210	637	1.73	20230626	2255	-71.26	20220803	637	1.73	20230626	0.65	N	030350	500	346 억		998556	N	N	0	N	00	N
42	20230623	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	660	-4	5	-0.60	105005958	158572	67.46	667	669	657	863	465	664	662.20	1.49	0	-36295	690	676	664	650	638	684	658	347	199	500	450	1	1	69388973	458	-2.04	0.68	12	0.23	-324.00	972.00	2020	20220803	-67.33	640	20230516	3.12	1020	-35.29	20230210	640	3.12	20230516	2255	-70.73	20220803	640	3.12	20230516	0.65	N	030350	500	346 억		1034851	N	N	0	N	00	N
43	20230623	140307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	662	-2	5	-0.30	69227858	104357	44.39	667	669	661	863	465	664	663.38	1.49	0	-33430	690	676	664	650	638	684	658	347	199	500	450	1	1	69388973	459	-2.04	0.68	12	0.15	-324.00	972.00	2020	20220803	-67.23	640	20230516	3.44	1020	-35.10	20230210	640	3.44	20230516	2255	-70.64	20220803	640	3.44	20230516	0.65	N	030350	500	346 억		1034851	N	N	0	N	00	N
44	20230622	160443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	664	-5	5	-0.75	155363133	234919	94.56	652	678	652	869	469	669	661.35	1.51	0	-15354	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	461	-2.05	0.68	12	0.34	-324.00	972.00	2020	20220803	-67.13	640	20230516	3.75	1020	-34.90	20230210	640	3.75	20230516	2255	-70.55	20220803	640	3.75	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
45	20230622	151021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	664	-5	5	-0.75	153789977	232550	93.61	652	678	652	869	469	669	661.32	1.51	0	-15224	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	461	-2.05	0.68	12	0.34	-324.00	972.00	2020	20220803	-67.13	640	20230516	3.75	1020	-34.90	20230210	640	3.75	20230516	2255	-70.55	20220803	640	3.75	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
46	20230622	140837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	665	-4	5	-0.60	140157857	211991	85.33	652	678	652	869	469	669	661.15	1.51	0	-7007	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	461	-2.05	0.68	12	0.31	-324.00	972.00	2020	20220803	-67.08	640	20230516	3.91	1020	-34.80	20230210	640	3.91	20230516	2255	-70.51	20220803	640	3.91	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
47	20230622	130346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	667	-2	5	-0.30	123991722	187662	75.54	652	678	652	869	469	669	660.72	1.51	0	-5502	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	463	-2.06	0.69	12	0.27	-324.00	972.00	2020	20220803	-66.98	640	20230516	4.22	1020	-34.61	20230210	640	4.22	20230516	2255	-70.42	20220803	640	4.22	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
48	20230622	120555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	668	-1	5	-0.15	109319700	165676	66.69	652	678	652	869	469	669	659.84	1.51	0	-2375	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	464	-2.06	0.69	12	0.24	-324.00	972.00	2020	20220803	-66.93	640	20230516	4.38	1020	-34.51	20230210	640	4.38	20230516	2255	-70.38	20220803	640	4.38	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
49	20230622	110612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	669	0	3	0.00	104988881	159197	64.08	652	678	652	869	469	669	659.49	1.51	0	-2199	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	464	-2.06	0.69	12	0.23	-324.00	972.00	2020	20220803	-66.88	640	20230516	4.53	1020	-34.41	20230210	640	4.53	20230516	2255	-70.33	20220803	640	4.53	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
50	20230622	100811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	673	4	2	0.60	88677524	134776	54.25	652	678	652	869	469	669	657.96	1.51	0	1674	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	467	-2.08	0.69	12	0.19	-324.00	972.00	2020	20220803	-66.68	640	20230516	5.16	1020	-34.02	20230210	640	5.16	20230516	2255	-70.16	20220803	640	5.16	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
51	20230622	090825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	653	-16	5	-2.39	60198501	92042	37.05	652	674	652	869	469	669	654.03	1.51	0	7417	684	676	671	663	658	674	661	347	200	500	450	1	1	69388973	453	-2.02	0.67	12	0.13	-324.00	972.00	2020	20220803	-67.67	640	20230516	2.03	1020	-35.98	20230210	640	2.03	20230516	2255	-71.04	20220803	640	2.03	20230516	0.66	N	030350	500	346 억		1050193	N	N	0	N	00	N
52	20230621	160723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	669	-10	5	-1.47	165815972	247420	149.89	679	679	666	882	476	679	670.18	1.59	0	-22122	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	453	-2.06	0.69	12	0.37	-324.00	972.00	2020	20220803	-66.88	640	20230516	4.53	1020	-34.41	20230210	640	4.53	20230516	2255	-70.33	20220803	640	4.53	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
53	20230621	150809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	669	-10	5	-1.47	154139687	229960	139.31	679	679	666	882	476	679	670.29	1.59	0	-18888	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	453	-2.06	0.69	12	0.34	-324.00	972.00	2020	20220803	-66.88	640	20230516	4.53	1020	-34.41	20230210	640	4.53	20230516	2255	-70.33	20220803	640	4.53	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
54	20230621	140416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	671	-8	5	-1.18	121264247	180907	109.59	679	679	666	882	476	679	670.31	1.59	0	-14187	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	454	-2.07	0.69	12	0.27	-324.00	972.00	2020	20220803	-66.78	640	20230516	4.84	1020	-34.22	20230210	640	4.84	20230516	2255	-70.24	20220803	640	4.84	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
55	20230621	130934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	-5	5	-0.74	80914120	120708	73.12	679	679	666	882	476	679	670.33	1.59	0	-14119	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	456	-2.08	0.69	12	0.18	-324.00	972.00	2020	20220803	-66.63	640	20230516	5.31	1020	-33.92	20230210	640	5.31	20230516	2255	-70.11	20220803	640	5.31	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
56	20230621	120624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	670	-9	5	-1.33	78117943	116550	70.61	679	679	666	882	476	679	670.25	1.59	0	-13289	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	454	-2.07	0.69	12	0.17	-324.00	972.00	2020	20220803	-66.83	640	20230516	4.69	1020	-34.31	20230210	640	4.69	20230516	2255	-70.29	20220803	640	4.69	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
57	20230621	110446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	673	-6	5	-0.88	59054047	88118	53.38	679	679	666	882	476	679	670.17	1.59	0	-8087	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	456	-2.08	0.69	12	0.13	-324.00	972.00	2020	20220803	-66.68	640	20230516	5.16	1020	-34.02	20230210	640	5.16	20230516	2255	-70.16	20220803	640	5.16	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
58	20230621	100142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	671	-8	5	-1.18	33956679	50547	30.62	679	679	668	882	476	679	671.78	1.59	0	-3362	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	454	-2.07	0.69	12	0.07	-324.00	972.00	2020	20220803	-66.78	640	20230516	4.84	1020	-34.22	20230210	640	4.84	20230516	2255	-70.24	20220803	640	4.84	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
59	20230621	090139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	676	-3	5	-0.44	3805463	5613	3.40	679	679	676	882	476	679	677.97	1.59	0	-4425	691	685	678	672	665	688	675	339	203	500	460	1	1	67708301	458	-2.09	0.70	12	0.01	-324.00	972.00	2020	20220803	-66.53	640	20230516	5.62	1020	-33.73	20230210	640	5.62	20230516	2255	-70.02	20220803	640	5.62	20230516	0.64	N	030350	500	338 억		1074397	N	N	0	N	00	N
60	20230620	160105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	679	-1	5	-0.15	111565339	164911	54.21	676	684	671	884	476	680	676.52	1.58	0	5316	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	460	-2.10	0.70	12	0.24	-324.00	972.00	2020	20220803	-66.39	640	20230516	6.09	1020	-33.43	20230210	640	6.09	20230516	2255	-69.89	20220803	640	6.09	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
61	20230620	150350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	675	-5	5	-0.74	105944611	156589	51.48	676	684	671	884	476	680	676.58	1.58	0	2695	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	457	-2.08	0.69	12	0.23	-324.00	972.00	2020	20220803	-66.58	640	20230516	5.47	1020	-33.82	20230210	640	5.47	20230516	2255	-70.07	20220803	640	5.47	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
62	20230620	140625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	678	-2	5	-0.29	84924706	125400	41.22	676	684	671	884	476	680	677.23	1.58	0	4483	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	459	-2.09	0.70	12	0.19	-324.00	972.00	2020	20220803	-66.44	640	20230516	5.94	1020	-33.53	20230210	640	5.94	20230516	2255	-69.93	20220803	640	5.94	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
63	20230620	130450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	679	-1	5	-0.15	80602740	119031	39.13	676	684	671	884	476	680	677.16	1.58	0	4765	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	460	-2.10	0.70	12	0.18	-324.00	972.00	2020	20220803	-66.39	640	20230516	6.09	1020	-33.43	20230210	640	6.09	20230516	2255	-69.89	20220803	640	6.09	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
64	20230620	120114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	680	0	3	0.00	73095478	107926	35.48	676	684	671	884	476	680	677.27	1.58	0	3010	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	460	-2.10	0.70	12	0.16	-324.00	972.00	2020	20220803	-66.34	640	20230516	6.25	1020	-33.33	20230210	640	6.25	20230516	2255	-69.84	20220803	640	6.25	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
65	20230620	110125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	679	-1	5	-0.15	58576060	86411	28.41	676	684	671	884	476	680	677.88	1.58	0	2230	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	460	-2.10	0.70	12	0.13	-324.00	972.00	2020	20220803	-66.39	640	20230516	6.09	1020	-33.43	20230210	640	6.09	20230516	2255	-69.89	20220803	640	6.09	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
66	20230620	100415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	678	-2	5	-0.29	35313227	52103	17.13	676	684	671	884	476	680	677.76	1.58	0	7090	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	459	-2.09	0.70	12	0.08	-324.00	972.00	2020	20220803	-66.44	640	20230516	5.94	1020	-33.53	20230210	640	5.94	20230516	2255	-69.93	20220803	640	5.94	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
67	20230620	090244	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	-6	5	-0.88	1453392	2150	0.71	676	676	674	884	476	680	676.00	1.58	0	-4	701	690	669	658	637	696	664	339	204	500	460	1	1	67708301	456	-2.08	0.69	12	0.00	-324.00	972.00	2020	20220803	-66.63	640	20230516	5.31	1020	-33.92	20230210	640	5.31	20230516	2255	-70.11	20220803	640	5.31	20230516	0.64	N	030350	500	338 억		1068968	N	N	0	N	00	N
68	20230619	160216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	680	2	2	0.29	200426078	300272	171.60	680	680	648	881	475	678	667.48	1.58	0	1415	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	460	-2.10	0.70	12	0.44	-324.00	972.00	2020	20220803	-66.34	640	20230516	6.25	1020	-33.33	20230210	640	6.25	20230516	2255	-69.84	20220803	640	6.25	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
69	20230619	150450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	671	-7	5	-1.03	185727355	278601	159.22	680	680	648	881	475	678	666.64	1.58	0	909	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	454	-2.07	0.69	12	0.41	-324.00	972.00	2020	20220803	-66.78	640	20230516	4.84	1020	-34.22	20230210	640	4.84	20230516	2255	-70.24	20220803	640	4.84	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
70	20230619	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	667	-11	5	-1.62	157954556	237213	135.56	680	680	648	881	475	678	665.88	1.58	0	-6631	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	452	-2.06	0.69	12	0.35	-324.00	972.00	2020	20220803	-66.98	640	20230516	4.22	1020	-34.61	20230210	640	4.22	20230516	2255	-70.42	20220803	640	4.22	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
71	20230619	130426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	661	-17	5	-2.51	128211492	192533	110.03	680	680	648	881	475	678	665.92	1.58	0	-6709	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	448	-2.04	0.68	12	0.28	-324.00	972.00	2020	20220803	-67.28	640	20230516	3.28	1020	-35.20	20230210	640	3.28	20230516	2255	-70.69	20220803	640	3.28	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
72	20230619	120705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	670	-8	5	-1.18	100393550	150683	86.11	680	680	648	881	475	678	666.26	1.58	0	-6206	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	454	-2.07	0.69	12	0.22	-324.00	972.00	2020	20220803	-66.83	640	20230516	4.69	1020	-34.31	20230210	640	4.69	20230516	2255	-70.29	20220803	640	4.69	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
73	20230619	110841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	670	-8	5	-1.18	89052832	133694	76.40	680	680	648	881	475	678	666.09	1.58	0	-12939	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	454	-2.07	0.69	12	0.20	-324.00	972.00	2020	20220803	-66.83	640	20230516	4.69	1020	-34.31	20230210	640	4.69	20230516	2255	-70.29	20220803	640	4.69	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
74	20230619	100344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	666	-12	5	-1.77	61991943	93104	53.21	680	680	648	881	475	678	665.84	1.58	0	-9951	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	451	-2.06	0.69	12	0.14	-324.00	972.00	2020	20220803	-67.03	640	20230516	4.06	1020	-34.71	20230210	640	4.06	20230516	2255	-70.47	20220803	640	4.06	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
75	20230619	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	677	-1	5	-0.15	6045525	8931	5.10	680	680	673	881	475	678	676.91	1.58	0	-7389	694	686	679	671	664	685	670	339	203	500	460	1	1	67708301	458	-2.09	0.70	12	0.01	-324.00	972.00	2020	20220803	-66.49	640	20230516	5.78	1020	-33.63	20230210	640	5.78	20230516	2255	-69.98	20220803	640	5.78	20230516	0.62	N	030350	500	338 억		1067591	N	N	0	N	00	N
76	20230616	160758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	678	5	2	0.74	118719835	174819	70.81	678	687	672	874	472	673	679.11	1.57	0	5885	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	459	-2.09	0.70	12	0.26	-324.00	972.00	2020	20220803	-66.44	640	20230516	5.94	1020	-33.53	20230210	640	5.94	20230516	2255	-69.93	20220803	640	5.94	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
77	20230616	150633	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	677	4	2	0.59	108490684	159712	64.69	678	687	672	874	472	673	679.29	1.57	0	7997	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	458	-2.09	0.70	12	0.24	-324.00	972.00	2020	20220803	-66.49	640	20230516	5.78	1020	-33.63	20230210	640	5.78	20230516	2255	-69.98	20220803	640	5.78	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
78	20230616	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	677	4	2	0.59	93810527	138042	55.91	678	687	672	874	472	673	679.58	1.57	0	10018	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	458	-2.09	0.70	12	0.20	-324.00	972.00	2020	20220803	-66.49	640	20230516	5.78	1020	-33.63	20230210	640	5.78	20230516	2255	-69.98	20220803	640	5.78	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
79	20230616	130458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	681	8	2	1.19	82868937	121937	49.39	678	687	672	874	472	673	679.60	1.57	0	15399	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	461	-2.10	0.70	12	0.18	-324.00	972.00	2020	20220803	-66.29	640	20230516	6.41	1020	-33.24	20230210	640	6.41	20230516	2255	-69.80	20220803	640	6.41	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
80	20230616	121006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	682	9	2	1.34	75762309	111502	45.16	678	687	672	874	472	673	679.47	1.57	0	15103	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	462	-2.10	0.70	12	0.16	-324.00	972.00	2020	20220803	-66.24	640	20230516	6.56	1020	-33.14	20230210	640	6.56	20230516	2255	-69.76	20220803	640	6.56	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
81	20230616	110805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	679	6	2	0.89	57059757	84071	34.05	678	687	672	874	472	673	678.71	1.57	0	14912	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	460	-2.10	0.70	12	0.12	-324.00	972.00	2020	20220803	-66.39	640	20230516	6.09	1020	-33.43	20230210	640	6.09	20230516	2255	-69.89	20220803	640	6.09	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
82	20230616	100941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	684	11	2	1.63	39550999	58328	23.63	678	687	672	874	472	673	678.08	1.57	0	18485	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	463	-2.11	0.70	12	0.09	-324.00	972.00	2020	20220803	-66.14	640	20230516	6.88	1020	-32.94	20230210	640	6.88	20230516	2255	-69.67	20220803	640	6.88	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
83	20230616	090846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	1	2	0.15	14673816	21752	8.81	678	681	672	874	472	673	674.60	1.57	0	5644	713	693	682	662	651	687	656	339	201	500	450	1	1	67708301	456	-2.08	0.69	12	0.03	-324.00	972.00	2020	20220803	-66.63	640	20230516	5.31	1020	-33.92	20230210	640	5.31	20230516	2255	-70.11	20220803	640	5.31	20230516	0.62	N	030350	500	338 억		1061685	N	N	0	N	00	N
84	20230615	150240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	674	-7	5	-1.03	152528061	224445	76.94	702	702	671	885	477	681	679.58	1.61	0	-24044	722	701	686	665	650	694	658	339	204	500	460	1	1	67708301	456	-2.08	0.69	12	0.33	-324.00	972.00	2020	20220803	-66.63	640	20230516	5.31	1020	-33.92	20230210	640	5.31	20230516	2255	-70.11	20220803	640	5.31	20230516	0.51	N	030350	500	338 억		1091472	N	N	0	N	00	N
85	20230615	140811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	679	-2	5	-0.29	134583932	197789	67.80	702	702	674	885	477	681	680.44	1.61	0	-22559	722	701	686	665	650	694	658	339	204	500	460	1	1	67708301	460	-2.10	0.70	12	0.29	-324.00	972.00	2020	20220803	-66.39	640	20230516	6.09	1020	-33.43	20230210	640	6.09	20230516	2255	-69.89	20220803	640	6.09	20230516	0.51	N	030350	500	338 억		1091472	N	N	0	N	00	N
86	20230615	130159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	678	-3	5	-0.44	110281353	161874	55.49	702	702	675	885	477	681	681.28	1.61	0	-9751	722	701	686	665	650	694	658	339	204	500	460	1	1	67708301	459	-2.09	0.70	12	0.24	-324.00	972.00	2020	20220803	-66.44	640	20230516	5.94	1020	-33.53	20230210	640	5.94	20230516	2255	-69.93	20220803	640	5.94	20230516	0.51	N	030350	500	338 억		1091472	N	N	0	N	00	N
87	20230615	120301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	677	-4	5	-0.59	93487729	137069	46.99	702	702	676	885	477	681	682.05	1.61	0	-13636	722	701	686	665	650	694	658	339	204	500	460	1	1	67708301	458	-2.09	0.70	12	0.20	-324.00	972.00	2020	20220803	-66.49	640	20230516	5.78	1020	-33.63	20230210	640	5.78	20230516	2255	-69.98	20220803	640	5.78	20230516	0.51	N	030350	500	338 억		1091472	N	N	0	N	00	N
88	20230615	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	684	3	2	0.44	57575575	84142	28.84	702	702	678	885	477	681	684.27	1.61	0	-11408	722	701	686	665	650	694	658	339	204	500	460	1	1	67708301	463	-2.11	0.70	12	0.12	-324.00	972.00	2020	20220803	-66.14	640	20230516	6.88	1020	-32.94	20230210	640	6.88	20230516	2255	-69.67	20220803	640	6.88	20230516	0.51	N	030350	500	338 억		1091472	N	N	0	N	00	N
89	20230611	184659	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	685	5	2	0.74	169552310	248577	107.62	684	692	675	884	476	680	682.15	1.61	-4603	-4603	693	686	680	673	667	690	677	339	204	500	460	1	1	67708301	464	-2.11	0.70	12	0.37	-324.00	972.00	2020	20220803	-66.09	640	20230516	7.03	1020	-32.84	20230210	640	7.03	20230516	2255	-69.62	20220803	640	7.03	20230516	0.47	N	030350	500	338 억		1091823	N	N	0	N	00	N