KissMeData/299910/price/prices-20230801.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	20230831	161122	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
3	20230831	151421	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
4	20230831	141539	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
5	20230831	131458	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
6	20230831	121553	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
7	20230831	112027	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
8	20230831	101644	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
9	20230831	091511	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	20220830	0.00	3165	20220830	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220831	3165	0.00	20220831	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
10	20230830	161126	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
11	20230830	151354	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
12	20230830	141448	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
13	20230830	131442	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
14	20230830	121453	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
15	20230830	112014	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
16	20230830	101541	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
17	20230830	091441	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	20220829	0.00	3165	20220829	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220830	3165	0.00	20220830	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
18	20230829	161121	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
19	20230829	151403	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
20	20230829	141545	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
21	20230829	131437	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
22	20230829	121540	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
23	20230829	112237	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
24	20230829	101636	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
25	20230829	091102	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	20220826	0.00	3165	20220826	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
26	20230828	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
27	20230828	151058	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
28	20230828	141101	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
29	20230828	131110	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
30	20230828	121101	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
31	20230828	111057	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
32	20230828	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
33	20230828	091100	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	20220825	0.00	3165	20220825	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220829	3165	0.00	20220829	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
34	20230825	161052	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
35	20230825	151059	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
36	20230825	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
37	20230825	131052	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
38	20230825	121054	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
39	20230825	111053	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
40	20230825	101059	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
41	20230825	091052	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	20220824	0.00	3165	20220824	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220825	3165	0.00	20220825	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
42	20230824	161047	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
43	20230824	151044	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
44	20230824	141045	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
45	20230824	131049	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
46	20230824	121052	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
47	20230824	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
48	20230824	101043	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
49	20230824	091047	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	20220823	0.00	3165	20220823	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220824	3165	0.00	20220824	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
50	20230823	161042	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
51	20230823	151040	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
52	20230823	141049	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
53	20230823	131039	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
54	20230823	121048	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
55	20230823	111042	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
56	20230823	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
57	20230823	091051	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	20220822	0.00	3165	20220822	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220823	3165	0.00	20220823	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
58	20230822	161037	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
59	20230822	151037	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
60	20230822	141037	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
61	20230822	131034	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
62	20230822	121020	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
63	20230822	111034	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
64	20230822	101032	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
65	20230822	091030	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	20220819	0.00	3165	20220819	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
66	20230821	161029	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
67	20230821	151036	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
68	20230821	141032	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
69	20230821	131043	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
70	20230821	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
71	20230821	111030	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
72	20230821	101029	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
73	20230821	091039	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	20220818	0.00	3165	20220818	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220822	3165	0.00	20220822	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
74	20230818	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
75	20230818	151020	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
76	20230818	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
77	20230818	131022	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
78	20230818	121033	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
79	20230818	111025	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
80	20230818	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
81	20230818	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	20220817	0.00	3165	20220817	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220818	3165	0.00	20220818	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
82	20230817	161031	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
83	20230817	151036	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
84	20230817	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
85	20230817	131024	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
86	20230817	121028	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
87	20230817	111028	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
88	20230817	101023	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
89	20230817	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	20220816	0.00	3165	20220816	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220817	3165	0.00	20220817	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
90	20230816	161027	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
91	20230816	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
92	20230816	141028	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
93	20230816	131025	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
94	20230816	121039	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
95	20230816	111035	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
96	20230816	101029	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
97	20230816	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	20220812	0.00	3165	20220812	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
98	20230814	161016	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
99	20230814	151013	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
100	20230814	141015	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
101	20230814	131003	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
102	20230814	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
103	20230814	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
104	20230814	101007	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
105	20230814	091004	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	20220811	0.00	3165	20220811	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220816	3165	0.00	20220816	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
106	20230811	161004	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
107	20230811	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
108	20230811	140957	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
109	20230811	130956	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
110	20230811	120948	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
111	20230811	110949	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
112	20230811	100944	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
113	20230811	090955	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	20220810	0.00	3165	20220810	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220811	3165	0.00	20220811	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
114	20230810	160946	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
115	20230810	150943	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
116	20230810	140944	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
117	20230810	130934	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
118	20230810	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
119	20230810	110954	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
120	20230810	100949	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
121	20230810	090958	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	20220809	0.00	3165	20220809	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220810	3165	0.00	20220810	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
122	20230809	160945	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
123	20230809	150933	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
124	20230809	140931	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
125	20230809	130952	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
126	20230809	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
127	20230809	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
128	20230809	100930	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
129	20230809	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	20220808	0.00	3165	20220808	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220809	3165	0.00	20220809	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
130	20230808	160953	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
131	20230808	150941	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
132	20230808	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
133	20230808	130929	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
134	20230808	120935	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
135	20230808	110923	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
136	20230808	100937	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
137	20230808	090942	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	20220805	0.00	3165	20220805	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
138	20230807	160933	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
139	20230807	150933	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
140	20230807	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
141	20230807	130927	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
142	20230807	120927	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
143	20230807	110919	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
144	20230807	100932	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
145	20230807	090929	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	20220804	0.00	3165	20220804	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220808	3165	0.00	20220808	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
146	20230804	160921	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
147	20230804	150921	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
148	20230804	140934	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
149	20230804	130919	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
150	20230804	120914	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
151	20230804	110926	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
152	20230804	100909	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
153	20230804	090910	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	20220803	0.00	3165	20220803	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220804	3165	0.00	20220804	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
154	20230803	160912	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
155	20230803	150920	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
156	20230803	140912	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
157	20230803	130914	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
158	20230803	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
159	20230803	110907	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
160	20230803	100905	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
161	20230803	090907	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	20220802	0.00	3165	20220802	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220803	3165	0.00	20220803	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
162	20230802	160913	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
163	20230802	150924	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
164	20230802	140912	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
165	20230802	130907	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
166	20230802	120902	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
167	20230802	110905	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
168	20230802	100906	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
169	20230802	090905	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	20220801	0.00	3165	20220801	0.00	3165	0.00	20230102	3165	0.00	20230102	3165	0.00	20220802	3165	0.00	20220802	0.00	N	299910	500	41 억		351838	N	N	0	N	00	N
170	20230801	160905	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	20220729	0.00	3165	20220729	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
171	20230801	150901	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	20220729	0.00	3165	20220729	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
172	20230801	140916	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	20220729	0.00	3165	20220729	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
173	20230801	130857	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	20220729	0.00	3165	20220729	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
174	20230801	120857	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	20220729	0.00	3165	20220729	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
175	20230801	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	20220729	0.00	3165	20220729	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
176	20230801	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	20220729	0.00	3165	20220729	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
177	20230801	090852	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	20220729	0.00	3165	20220729	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