KissMeData/299910/price/prices-20230701.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	20230731	161109	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
3	20230731	151108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
4	20230731	141116	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
5	20230731	131115	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
6	20230731	121125	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
7	20230731	111126	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
8	20230731	101123	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
9	20230731	091111	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220728	0.00	3165	20220728	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220801	3165	0.00	20220801	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
10	20230728	161113	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
11	20230728	151111	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
12	20230728	141109	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
13	20230728	131113	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
14	20230728	121111	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
15	20230728	111117	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
16	20230728	101107	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
17	20230728	091116	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220727	0.00	3165	20220727	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220728	3165	0.00	20220728	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
18	20230727	161108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
19	20230727	151108	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
20	20230727	141103	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
21	20230727	131102	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
22	20230727	121104	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
23	20230727	111107	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
24	20230727	101104	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
25	20230727	091103	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220726	0.00	3165	20220726	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220727	3165	0.00	20220727	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
26	20230726	161101	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
27	20230726	151106	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
28	20230726	141058	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
29	20230726	131054	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
30	20230726	121058	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
31	20230726	111052	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
32	20230726	101100	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
33	20230726	091055	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220725	0.00	3165	20220725	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220726	3165	0.00	20220726	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
34	20230725	161053	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
35	20230725	151041	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
36	20230725	141038	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
37	20230725	131050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
38	20230725	121050	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
39	20230725	111047	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
40	20230725	101046	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
41	20230725	091045	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220722	0.00	3165	20220722	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
42	20230724	161048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
43	20230724	151042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
44	20230724	141041	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
45	20230724	131041	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
46	20230724	121042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
47	20230724	111048	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
48	20230724	101036	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
49	20230724	091043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220721	0.00	3165	20220721	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220725	3165	0.00	20220725	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
50	20230721	161032	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
51	20230721	151034	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
52	20230721	141029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
53	20230721	131035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
54	20230721	121047	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
55	20230721	111043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
56	20230721	101042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
57	20230721	091038	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220720	0.00	3165	20220720	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220721	3165	0.00	20220721	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
58	20230720	161028	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
59	20230720	151029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
60	20230720	141027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
61	20230720	131029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
62	20230720	121037	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
63	20230720	111033	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
64	20230720	101021	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
65	20230720	091024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220719	0.00	3165	20220719	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220720	3165	0.00	20220720	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
66	20230719	161043	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
67	20230719	151042	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
68	20230719	141046	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
69	20230719	131031	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
70	20230719	121049	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
71	20230719	111045	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
72	20230719	101037	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
73	20230719	091035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220718	0.00	3165	20220718	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220719	3165	0.00	20220719	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
74	20230718	161035	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
75	20230718	151033	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
76	20230718	141029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
77	20230718	131030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
78	20230718	121040	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
79	20230718	111038	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
80	20230718	101031	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
81	20230718	091028	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220715	0.00	3165	20220715	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
82	20230717	161030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
83	20230717	151025	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
84	20230717	141029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
85	20230717	131018	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
86	20230717	121029	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
87	20230717	111021	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
88	20230717	101020	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
89	20230717	091021	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220714	0.00	3165	20220714	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220718	3165	0.00	20220718	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
90	20230714	161020	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
91	20230714	151024	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
92	20230714	141030	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
93	20230714	131015	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
94	20230714	121015	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
95	20230714	111027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
96	20230714	101027	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
97	20230714	091023	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220713	0.00	3165	20220713	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220714	3165	0.00	20220714	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
98	20230713	161017	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
99	20230713	151012	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
100	20230713	141012	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
101	20230713	131016	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
102	20230713	121011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
103	20230713	111015	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
104	20230713	101009	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
105	20230713	091011	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220712	0.00	3165	20220712	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220713	3165	0.00	20220713	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
106	20230712	161008	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
107	20230712	150959	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
108	20230712	140956	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
109	20230712	130959	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
110	20230712	121003	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
111	20230712	111003	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
112	20230712	101003	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
113	20230712	091005	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220711	0.00	3165	20220711	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220712	3165	0.00	20220712	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
114	20230711	160950	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
115	20230711	150947	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
116	20230711	140941	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
117	20230711	130931	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
118	20230711	120952	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
119	20230711	110957	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
120	20230711	100954	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
121	20230711	090951	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220708	0.00	3165	20220708	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
122	20230710	160943	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
123	20230710	150945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
124	20230710	140935	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
125	20230710	130924	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
126	20230710	120951	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
127	20230710	110947	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
128	20230710	100948	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
129	20230710	090939	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220707	0.00	3165	20220707	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220711	3165	0.00	20220711	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
130	20230707	160936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
131	20230707	150936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
132	20230707	140953	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
133	20230707	130940	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
134	20230707	120945	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
135	20230707	110951	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
136	20230707	100936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
137	20230707	090938	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220706	0.00	3165	20220706	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220707	3165	0.00	20220707	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
138	20230706	160937	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
139	20230706	150937	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
140	20230706	140938	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
141	20230706	130936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
142	20230706	120912	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
143	20230706	110942	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
144	20230706	100938	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
145	20230706	090936	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220705	0.00	3165	20220705	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220706	3165	0.00	20220706	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
146	20230705	160932	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
147	20230705	150928	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
148	20230705	140918	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
149	20230705	130921	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
150	20230705	120919	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
151	20230705	110930	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
152	20230705	100921	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
153	20230705	090920	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220704	0.00	3165	20220704	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220705	3165	0.00	20220705	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
154	20230704	160917	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
155	20230704	150906	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
156	20230704	140911	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
157	20230704	130859	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
158	20230704	120911	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
159	20230704	110903	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
160	20230704	100859	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
161	20230704	090859	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220701	0.00	3165	20220701	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
162	20230703	160851	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
163	20230703	150900	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
164	20230703	140858	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
165	20230703	130852	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
166	20230703	120900	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
167	20230703	110853	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
168	20230703	100841	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
169	20230703	090850	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	4.29	0	0	3165	3165	3165	3165	3165	3165	3165	41	945	500	0	5	1	8206916	260	-5.52	-5.63	12	0.00	-573.00	-562.00	3165	20220630	0.00	3165	20220630	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220704	3165	0.00	20220704	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N