KissMeData/052220/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3460	85	2	2.52	338375880	99348	49.80	3380	3475	3360	4385	2365	3375	3405.96	2.29	0	-21224	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	796	47.40	1.42	12	0.43	73.00	2431.00	5430	20221012	-36.28	2890	20220701	19.72	5340	-35.21	20230209	3015	14.76	20230103	5430	-36.28	20221012	2890	19.72	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
3	20230630	150505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3445	70	2	2.07	273452235	80531	40.37	3380	3445	3360	4385	2365	3375	3395.61	2.29	0	-14121	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	792	47.19	1.42	12	0.35	73.00	2431.00	5430	20221012	-36.56	2890	20220701	19.20	5340	-35.49	20230209	3015	14.26	20230103	5430	-36.56	20221012	2890	19.20	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
4	20230630	140502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3385	10	2	0.30	220071825	64897	32.53	3380	3435	3360	4385	2365	3375	3391.09	2.29	0	-11586	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	779	46.37	1.39	12	0.28	73.00	2431.00	5430	20221012	-37.66	2890	20220701	17.13	5340	-36.61	20230209	3015	12.27	20230103	5430	-37.66	20221012	2890	17.13	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
5	20230630	130503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3385	10	2	0.30	190897735	56253	28.20	3380	3435	3360	4385	2365	3375	3393.56	2.29	0	-9708	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	779	46.37	1.39	12	0.24	73.00	2431.00	5430	20221012	-37.66	2890	20220701	17.13	5340	-36.61	20230209	3015	12.27	20230103	5430	-37.66	20221012	2890	17.13	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
6	20230630	120500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3385	10	2	0.30	187539190	55260	27.70	3380	3435	3360	4385	2365	3375	3393.76	2.29	0	-9372	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	779	46.37	1.39	12	0.24	73.00	2431.00	5430	20221012	-37.66	2890	20220701	17.13	5340	-36.61	20230209	3015	12.27	20230103	5430	-37.66	20221012	2890	17.13	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
7	20230630	110503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3390	15	2	0.44	131471425	38629	19.36	3380	3435	3375	4385	2365	3375	3403.44	2.29	0	-11024	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	780	46.44	1.39	12	0.17	73.00	2431.00	5430	20221012	-37.57	2890	20220701	17.30	5340	-36.52	20230209	3015	12.44	20230103	5430	-37.57	20221012	2890	17.30	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
8	20230630	100502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3385	10	2	0.30	108574860	31884	15.98	3380	3435	3375	4385	2365	3375	3405.31	2.29	0	-6816	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	779	46.37	1.39	12	0.14	73.00	2431.00	5430	20221012	-37.66	2890	20220701	17.13	5340	-36.61	20230209	3015	12.27	20230103	5430	-37.66	20221012	2890	17.13	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
9	20230630	090504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3420	45	2	1.33	29626220	8715	4.37	3380	3425	3375	4385	2365	3375	3399.45	2.29	0	-1026	3581	3477	3421	3317	3261	3450	3290	115	1010	500	2090	5	1	23000000	787	46.85	1.41	12	0.04	73.00	2431.00	5430	20221012	-37.02	2890	20220701	18.34	5340	-35.96	20230209	3015	13.43	20230103	5430	-37.02	20221012	2890	18.34	20220701	5.07	N	052220	500	115 억		525794	N	N	0	N	00	N
10	20230629	160502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3375	-175	5	-4.93	682343840	197715	181.35	3520	3525	3365	4615	2485	3550	3451.85	2.33	0	-10210	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	776	46.23	1.39	12	0.86	73.00	2431.00	5430	20221012	-37.85	2890	20220701	16.78	5340	-36.80	20230209	3015	11.94	20230103	5430	-37.85	20221012	2890	16.78	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
11	20230629	150500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3420	-130	5	-3.66	596347195	172322	158.06	3520	3525	3395	4615	2485	3550	3460.66	2.33	0	-9943	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	787	46.85	1.41	12	0.75	73.00	2431.00	5430	20221012	-37.02	2890	20220701	18.34	5340	-35.96	20230209	3015	13.43	20230103	5430	-37.02	20221012	2890	18.34	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
12	20230629	140459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3460	-90	5	-2.54	395444470	113646	104.24	3520	3525	3440	4615	2485	3550	3479.62	2.33	0	-7906	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	796	47.40	1.42	12	0.49	73.00	2431.00	5430	20221012	-36.28	2890	20220701	19.72	5340	-35.21	20230209	3015	14.76	20230103	5430	-36.28	20221012	2890	19.72	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
13	20230629	130500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3450	-100	5	-2.82	364277900	104611	95.95	3520	3525	3440	4615	2485	3550	3482.21	2.33	0	-8700	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	794	47.26	1.42	12	0.45	73.00	2431.00	5430	20221012	-36.46	2890	20220701	19.38	5340	-35.39	20230209	3015	14.43	20230103	5430	-36.46	20221012	2890	19.38	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
14	20230629	120502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3480	-70	5	-1.97	322523445	92508	84.85	3520	3525	3450	4615	2485	3550	3486.44	2.33	0	-8386	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	800	47.67	1.43	12	0.40	73.00	2431.00	5430	20221012	-35.91	2890	20220701	20.42	5340	-34.83	20230209	3015	15.42	20230103	5430	-35.91	20221012	2890	20.42	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
15	20230629	110501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3515	-35	5	-0.99	143630970	40867	37.48	3520	3525	3485	4615	2485	3550	3514.60	2.33	0	-1895	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	808	48.15	1.45	12	0.18	73.00	2431.00	5430	20221012	-35.27	2890	20220701	21.63	5340	-34.18	20230209	3015	16.58	20230103	5430	-35.27	20221012	2890	21.63	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
16	20230629	100501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3520	-30	5	-0.85	115244060	32765	30.05	3520	3525	3500	4615	2485	3550	3517.29	2.33	0	628	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	810	48.22	1.45	12	0.14	73.00	2431.00	5430	20221012	-35.17	2890	20220701	21.80	5340	-34.08	20230209	3015	16.75	20230103	5430	-35.17	20221012	2890	21.80	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
17	20230629	090457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3525	-25	5	-0.70	27350535	7766	7.12	3520	3525	3500	4615	2485	3550	3521.83	2.33	0	-1185	3626	3587	3541	3502	3456	3607	3522	115	1065	500	2200	5	1	23000000	811	48.29	1.45	12	0.03	73.00	2431.00	5430	20221012	-35.08	2890	20220701	21.97	5340	-33.99	20230209	3015	16.92	20230103	5430	-35.08	20221012	2890	21.97	20220701	5.07	N	052220	500	115 억		536026	N	N	0	N	00	N
18	20230628	160456	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3550	10	2	0.28	373948440	105628	50.88	3500	3580	3495	4600	2480	3540	3540.24	2.25	0	19262	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	817	48.63	1.46	12	0.46	73.00	2431.00	5430	20221012	-34.62	2890	20220701	22.84	5340	-33.52	20230209	3015	17.74	20230103	5430	-34.62	20221012	2890	22.84	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
19	20230628	150459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3565	25	2	0.71	346175745	97803	47.12	3500	3580	3495	4600	2480	3540	3539.52	2.25	0	18494	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	820	48.84	1.47	12	0.43	73.00	2431.00	5430	20221012	-34.35	2890	20220701	23.36	5340	-33.24	20230209	3015	18.24	20230103	5430	-34.35	20221012	2890	23.36	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
20	20230628	140457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3555	15	2	0.42	309422585	87458	42.13	3500	3580	3495	4600	2480	3540	3537.96	2.25	0	17598	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	818	48.70	1.46	12	0.38	73.00	2431.00	5430	20221012	-34.53	2890	20220701	23.01	5340	-33.43	20230209	3015	17.91	20230103	5430	-34.53	20221012	2890	23.01	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
21	20230628	130457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3555	15	2	0.42	166972875	47322	22.80	3500	3580	3495	4600	2480	3540	3528.44	2.25	0	1619	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	818	48.70	1.46	12	0.21	73.00	2431.00	5430	20221012	-34.53	2890	20220701	23.01	5340	-33.43	20230209	3015	17.91	20230103	5430	-34.53	20221012	2890	23.01	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
22	20230628	120436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3540	0	3	0.00	104928585	29791	14.35	3500	3580	3495	4600	2480	3540	3522.16	2.25	0	131	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	814	48.49	1.46	12	0.13	73.00	2431.00	5430	20221012	-34.81	2890	20220701	22.49	5340	-33.71	20230209	3015	17.41	20230103	5430	-34.81	20221012	2890	22.49	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
23	20230628	110501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3520	-20	5	-0.56	87972605	24975	12.03	3500	3580	3495	4600	2480	3540	3522.43	2.25	0	223	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	810	48.22	1.45	12	0.11	73.00	2431.00	5430	20221012	-35.17	2890	20220701	21.80	5340	-34.08	20230209	3015	16.75	20230103	5430	-35.17	20221012	2890	21.80	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
24	20230628	100501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3530	-10	5	-0.28	71319215	20218	9.74	3500	3580	3495	4600	2480	3540	3527.51	2.25	0	606	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	812	48.36	1.45	12	0.09	73.00	2431.00	5430	20221012	-34.99	2890	20220701	22.15	5340	-33.90	20230209	3015	17.08	20230103	5430	-34.99	20221012	2890	22.15	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
25	20230628	090458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3550	10	2	0.28	37496990	10608	5.11	3500	3580	3495	4600	2480	3540	3534.78	2.25	0	-165	3613	3576	3508	3471	3403	3595	3490	115	1060	500	2190	5	1	23000000	817	48.63	1.46	12	0.05	73.00	2431.00	5430	20221012	-34.62	2890	20220701	22.84	5340	-33.52	20230209	3015	17.74	20230103	5430	-34.62	20221012	2890	22.84	20220701	5.03	N	052220	500	115 억		516764	N	N	0	N	00	N
26	20230627	160459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3540	5	2	0.14	557779160	160223	131.94	3500	3545	3440	4595	2475	3535	3481.25	2.26	0	-902	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	814	48.49	1.46	12	0.70	73.00	2431.00	5430	20221012	-34.81	2800	20220624	26.43	5340	-33.71	20230209	3015	17.41	20230103	5430	-34.81	20221012	2890	22.49	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
27	20230627	150502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3515	-20	5	-0.57	518720510	149168	122.83	3500	3545	3440	4595	2475	3535	3477.42	2.26	0	1826	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	808	48.15	1.45	12	0.65	73.00	2431.00	5430	20221012	-35.27	2800	20220624	25.54	5340	-34.18	20230209	3015	16.58	20230103	5430	-35.27	20221012	2890	21.63	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
28	20230627	140506	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3515	-20	5	-0.57	485041485	139564	114.93	3500	3545	3440	4595	2475	3535	3475.41	2.26	0	556	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	808	48.15	1.45	12	0.61	73.00	2431.00	5430	20221012	-35.27	2800	20220624	25.54	5340	-34.18	20230209	3015	16.58	20230103	5430	-35.27	20221012	2890	21.63	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
29	20230627	130505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3455	-80	5	-2.26	322679630	93181	76.73	3500	3500	3440	4595	2475	3535	3462.93	2.26	0	5918	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	795	47.33	1.42	12	0.41	73.00	2431.00	5430	20221012	-36.37	2800	20220624	23.39	5340	-35.30	20230209	3015	14.59	20230103	5430	-36.37	20221012	2890	19.55	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
30	20230627	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3465	-70	5	-1.98	208081470	59969	49.38	3500	3500	3455	4595	2475	3535	3469.82	2.26	0	6545	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	797	47.47	1.43	12	0.26	73.00	2431.00	5430	20221012	-36.19	2800	20220624	23.75	5340	-35.11	20230209	3015	14.93	20230103	5430	-36.19	20221012	2890	19.90	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
31	20230627	110507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3485	-50	5	-1.41	170308430	49069	40.41	3500	3500	3455	4595	2475	3535	3470.79	2.26	0	6852	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	802	47.74	1.43	12	0.21	73.00	2431.00	5430	20221012	-35.82	2800	20220624	24.46	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2890	20.59	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
32	20230627	100456	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3490	-45	5	-1.27	158318500	45619	37.57	3500	3500	3455	4595	2475	3535	3470.45	2.26	0	8410	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	803	47.81	1.44	12	0.20	73.00	2431.00	5430	20221012	-35.73	2800	20220624	24.64	5340	-34.64	20230209	3015	15.75	20230103	5430	-35.73	20221012	2890	20.76	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
33	20230627	090459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3495	-40	5	-1.13	61672200	17758	14.62	3500	3500	3455	4595	2475	3535	3472.92	2.26	0	6529	3618	3576	3513	3471	3408	3545	3440	115	1060	500	2190	5	1	23000000	804	47.88	1.44	12	0.08	73.00	2431.00	5430	20221012	-35.64	2800	20220624	24.82	5340	-34.55	20230209	3015	15.92	20230103	5430	-35.64	20221012	2890	20.93	20220701	5.08	N	052220	500	115 억		519947	N	N	0	N	00	N
34	20230626	160458	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-20	5	-0.56	406097520	116346	107.15	3555	3555	3450	4620	2490	3555	3490.43	2.38	0	-26744	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	813	48.42	1.45	12	0.51	73.00	2431.00	5430	20221012	-34.90	2800	20220624	26.25	5340	-33.80	20230209	3015	17.25	20230103	5430	-34.90	20221012	2890	22.32	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
35	20230626	150501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3475	-80	5	-2.25	235581690	67508	62.17	3555	3555	3460	4620	2490	3555	3489.69	2.38	0	-17439	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	799	47.60	1.43	12	0.29	73.00	2431.00	5430	20221012	-36.00	2800	20220624	24.11	5340	-34.93	20230209	3015	15.26	20230103	5430	-36.00	20221012	2890	20.24	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
36	20230626	140501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3485	-70	5	-1.97	208391905	59695	54.97	3555	3555	3460	4620	2490	3555	3490.94	2.38	0	-15459	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	802	47.74	1.43	12	0.26	73.00	2431.00	5430	20221012	-35.82	2800	20220624	24.46	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2890	20.59	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
37	20230626	130459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3480	-75	5	-2.11	200392910	57397	52.86	3555	3555	3460	4620	2490	3555	3491.35	2.38	0	-13986	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	800	47.67	1.43	12	0.25	73.00	2431.00	5430	20221012	-35.91	2800	20220624	24.29	5340	-34.83	20230209	3015	15.42	20230103	5430	-35.91	20221012	2890	20.42	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
38	20230626	120456	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3495	-60	5	-1.69	175811875	50342	46.36	3555	3555	3460	4620	2490	3555	3492.35	2.38	0	-12433	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	804	47.88	1.44	12	0.22	73.00	2431.00	5430	20221012	-35.64	2800	20220624	24.82	5340	-34.55	20230209	3015	15.92	20230103	5430	-35.64	20221012	2890	20.93	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
39	20230626	110457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3490	-65	5	-1.83	158902315	45498	41.90	3555	3555	3460	4620	2490	3555	3492.51	2.38	0	-9670	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	803	47.81	1.44	12	0.20	73.00	2431.00	5430	20221012	-35.73	2800	20220624	24.64	5340	-34.64	20230209	3015	15.75	20230103	5430	-35.73	20221012	2890	20.76	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
40	20230626	100457	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3480	-75	5	-2.11	133692835	38245	35.22	3555	3555	3460	4620	2490	3555	3495.69	2.38	0	-8156	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	800	47.67	1.43	12	0.17	73.00	2431.00	5430	20221012	-35.91	2800	20220624	24.29	5340	-34.83	20230209	3015	15.42	20230103	5430	-35.91	20221012	2890	20.42	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
41	20230626	090459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3500	-55	5	-1.55	38526760	10916	10.05	3555	3555	3500	4620	2490	3555	3529.38	2.38	0	-116	3658	3606	3543	3491	3428	3575	3460	115	1065	500	2200	5	1	23000000	805	47.95	1.44	12	0.05	73.00	2431.00	5430	20221012	-35.54	2800	20220624	25.00	5340	-34.46	20230209	3015	16.09	20230103	5430	-35.54	20221012	2890	21.11	20220701	4.91	N	052220	500	115 억		546712	N	N	0	N	00	N
42	20230623	164041	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3555	-15	5	-0.42	383774870	108576	100.40	3580	3595	3480	4640	2500	3570	3534.62	2.44	0	-13946	3620	3595	3560	3535	3500	3607	3547	115	1070	500	2210	5	1	23000000	818	48.70	1.46	12	0.47	73.00	2431.00	5430	20221012	-34.53	2800	20220624	26.96	5340	-33.43	20230209	3015	17.91	20230103	5430	-34.53	20221012	2800	26.96	20220624	4.91	N	052220	500	115 억		560648	N	N	0	N	00	N
43	20230623	140408	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3530	-40	5	-1.12	228304520	64515	59.66	3580	3595	3500	4640	2500	3570	3538.78	2.44	0	-7243	3620	3595	3560	3535	3500	3607	3547	115	1070	500	2210	5	1	23000000	812	48.36	1.45	12	0.28	73.00	2431.00	5430	20221012	-34.99	2800	20220624	26.07	5340	-33.90	20230209	3015	17.08	20230103	5430	-34.99	20221012	2800	26.07	20220624	4.91	N	052220	500	115 억		560648	N	N	0	N	00	N
44	20230622	160157	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3570	0	3	0.00	381084870	107498	144.42	3530	3585	3525	4640	2500	3570	3545.04	2.46	0	-5652	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	821	48.90	1.47	12	0.47	73.00	2431.00	5430	20221012	-34.25	2800	20220624	27.50	5340	-33.15	20230209	3015	18.41	20230103	5430	-34.25	20221012	2800	27.50	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
45	20230622	150653	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3550	-20	5	-0.56	345933335	97627	131.16	3530	3585	3525	4640	2500	3570	3543.42	2.46	0	-2895	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	817	48.63	1.46	12	0.42	73.00	2431.00	5430	20221012	-34.62	2800	20220624	26.79	5340	-33.52	20230209	3015	17.74	20230103	5430	-34.62	20221012	2800	26.79	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
46	20230622	140927	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3550	-20	5	-0.56	164451765	46274	62.17	3530	3585	3525	4640	2500	3570	3553.87	2.46	0	-3444	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	817	48.63	1.46	12	0.20	73.00	2431.00	5430	20221012	-34.62	2800	20220624	26.79	5340	-33.52	20230209	3015	17.74	20230103	5430	-34.62	20221012	2800	26.79	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
47	20230622	131020	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3570	0	3	0.00	156002775	43899	58.98	3530	3585	3525	4640	2500	3570	3553.67	2.46	0	-2679	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	821	48.90	1.47	12	0.19	73.00	2431.00	5430	20221012	-34.25	2800	20220624	27.50	5340	-33.15	20230209	3015	18.41	20230103	5430	-34.25	20221012	2800	27.50	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
48	20230622	121024	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3570	0	3	0.00	137390110	38667	51.95	3530	3585	3525	4640	2500	3570	3553.16	2.46	0	-2267	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	821	48.90	1.47	12	0.17	73.00	2431.00	5430	20221012	-34.25	2800	20220624	27.50	5340	-33.15	20230209	3015	18.41	20230103	5430	-34.25	20221012	2800	27.50	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
49	20230622	110750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3565	-5	5	-0.14	110183615	31048	41.71	3530	3570	3525	4640	2500	3570	3548.82	2.46	0	8	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	820	48.84	1.47	12	0.13	73.00	2431.00	5430	20221012	-34.35	2800	20220624	27.32	5340	-33.24	20230209	3015	18.24	20230103	5430	-34.35	20221012	2800	27.32	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
50	20230622	100240	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3555	-15	5	-0.42	39212520	11038	14.83	3530	3565	3530	4640	2500	3570	3552.50	2.46	0	-1249	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	818	48.70	1.46	12	0.05	73.00	2431.00	5430	20221012	-34.53	2800	20220624	26.96	5340	-33.43	20230209	3015	17.91	20230103	5430	-34.53	20221012	2800	26.96	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
51	20230622	090517	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3560	-10	5	-0.28	26691230	7511	10.09	3530	3565	3530	4640	2500	3570	3553.62	2.46	0	-851	3646	3607	3561	3522	3476	3627	3542	115	1070	500	2210	5	1	23000000	819	48.77	1.46	12	0.03	73.00	2431.00	5430	20221012	-34.44	2800	20220624	27.14	5340	-33.33	20230209	3015	18.08	20230103	5430	-34.44	20221012	2800	27.14	20220624	4.84	N	052220	500	115 억		566297	N	N	0	N	00	N
52	20230621	160342	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3570	10	2	0.28	260499785	73305	39.59	3550	3600	3515	4625	2495	3560	3553.62	2.49	0	-7219	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	821	48.90	1.47	12	0.32	73.00	2431.00	5430	20221012	-34.25	2800	20220624	27.50	5340	-33.15	20230209	3015	18.41	20230103	5430	-34.25	20221012	2800	27.50	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
53	20230621	150526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-25	5	-0.70	238789985	67199	36.29	3550	3600	3515	4625	2495	3560	3553.48	2.49	0	-7198	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	813	48.42	1.45	12	0.29	73.00	2431.00	5430	20221012	-34.90	2800	20220624	26.25	5340	-33.80	20230209	3015	17.25	20230103	5430	-34.90	20221012	2800	26.25	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
54	20230621	140211	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3540	-20	5	-0.56	220652210	62058	33.52	3550	3600	3515	4625	2495	3560	3555.58	2.49	0	-5751	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	814	48.49	1.46	12	0.27	73.00	2431.00	5430	20221012	-34.81	2800	20220624	26.43	5340	-33.71	20230209	3015	17.41	20230103	5430	-34.81	20221012	2800	26.43	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
55	20230621	130453	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3550	-10	5	-0.28	193101130	54257	29.30	3550	3600	3515	4625	2495	3560	3559.01	2.49	0	-5894	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	817	48.63	1.46	12	0.24	73.00	2431.00	5430	20221012	-34.62	2800	20220624	26.79	5340	-33.52	20230209	3015	17.74	20230103	5430	-34.62	20221012	2800	26.79	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
56	20230621	120757	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3545	-15	5	-0.42	176947940	49717	26.85	3550	3600	3515	4625	2495	3560	3559.10	2.49	0	-4933	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	815	48.56	1.46	12	0.22	73.00	2431.00	5430	20221012	-34.71	2800	20220624	26.61	5340	-33.61	20230209	3015	17.58	20230103	5430	-34.71	20221012	2800	26.61	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
57	20230621	110417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3540	-20	5	-0.56	151475570	42539	22.98	3550	3600	3515	4625	2495	3560	3560.86	2.49	0	-5471	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	814	48.49	1.46	12	0.18	73.00	2431.00	5430	20221012	-34.81	2800	20220624	26.43	5340	-33.71	20230209	3015	17.41	20230103	5430	-34.81	20221012	2800	26.43	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
58	20230621	100207	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-25	5	-0.70	134750985	37821	20.43	3550	3600	3515	4625	2495	3560	3562.86	2.49	0	-4233	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	813	48.42	1.45	12	0.16	73.00	2431.00	5430	20221012	-34.90	2800	20220624	26.25	5340	-33.80	20230209	3015	17.25	20230103	5430	-34.90	20221012	2800	26.25	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
59	20230621	090403	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3570	10	2	0.28	26827445	7549	4.08	3550	3575	3515	4625	2495	3560	3553.77	2.49	0	-1462	3693	3626	3533	3466	3373	3660	3500	115	1065	500	2200	5	1	23000000	821	48.90	1.47	12	0.03	73.00	2431.00	5430	20221012	-34.25	2800	20220624	27.50	5340	-33.15	20230209	3015	18.41	20230103	5430	-34.25	20221012	2800	27.50	20220624	4.79	N	052220	500	115 억		573516	N	N	0	N	00	N
60	20230620	160152	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3560	85	2	2.45	501197260	143180	97.44	3455	3600	3440	4515	2435	3475	3500.40	2.43	0	13675	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	819	48.77	1.46	12	0.62	73.00	2431.00	5430	20221012	-34.44	2800	20220624	27.14	5340	-33.33	20230209	3015	18.08	20230103	5430	-34.44	20221012	2800	27.14	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
61	20230620	150827	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3505	30	2	0.86	326191960	93972	63.95	3455	3510	3440	4515	2435	3475	3471.16	2.43	0	14782	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	806	48.01	1.44	12	0.41	73.00	2431.00	5430	20221012	-35.45	2800	20220624	25.18	5340	-34.36	20230209	3015	16.25	20230103	5430	-35.45	20221012	2800	25.18	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
62	20230620	140137	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3475	0	3	0.00	279177445	80490	54.77	3455	3500	3440	4515	2435	3475	3468.47	2.43	0	12404	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	799	47.60	1.43	12	0.35	73.00	2431.00	5430	20221012	-36.00	2800	20220624	24.11	5340	-34.93	20230209	3015	15.26	20230103	5430	-36.00	20221012	2800	24.11	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
63	20230620	130438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3495	20	2	0.58	265793420	76639	52.15	3455	3500	3440	4515	2435	3475	3468.12	2.43	0	11641	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	804	47.88	1.44	12	0.33	73.00	2431.00	5430	20221012	-35.64	2800	20220624	24.82	5340	-34.55	20230209	3015	15.92	20230103	5430	-35.64	20221012	2800	24.82	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
64	20230620	120334	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3495	20	2	0.58	254362395	73355	49.92	3455	3500	3440	4515	2435	3475	3467.55	2.43	0	10672	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	804	47.88	1.44	12	0.32	73.00	2431.00	5430	20221012	-35.64	2800	20220624	24.82	5340	-34.55	20230209	3015	15.92	20230103	5430	-35.64	20221012	2800	24.82	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
65	20230620	110105	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3470	-5	5	-0.14	193438810	55824	37.99	3455	3500	3440	4515	2435	3475	3465.15	2.43	0	11894	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	798	47.53	1.43	12	0.24	73.00	2431.00	5430	20221012	-36.10	2800	20220624	23.93	5340	-35.02	20230209	3015	15.09	20230103	5430	-36.10	20221012	2800	23.93	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
66	20230620	100836	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3490	15	2	0.43	148765535	42938	29.22	3455	3500	3440	4515	2435	3475	3464.66	2.43	0	12189	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	803	47.81	1.44	12	0.19	73.00	2431.00	5430	20221012	-35.73	2800	20220624	24.64	5340	-34.64	20230209	3015	15.75	20230103	5430	-35.73	20221012	2800	24.64	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
67	20230620	090511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3485	10	2	0.29	36942755	10636	7.24	3455	3490	3455	4515	2435	3475	3473.37	2.43	0	543	3585	3530	3485	3430	3385	3507	3407	115	1040	500	2150	5	1	23000000	802	47.74	1.43	12	0.05	73.00	2431.00	5430	20221012	-35.82	2800	20220624	24.46	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2800	24.46	20220624	4.78	N	052220	500	115 억		559850	N	N	0	N	00	N
68	20230619	160755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3475	-65	5	-1.84	418623380	120552	158.68	3540	3540	3440	4600	2480	3540	3472.55	2.60	0	-37401	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	799	47.60	1.43	12	0.52	73.00	2431.00	5430	20221012	-36.00	2800	20220624	24.11	5340	-34.93	20230209	3015	15.26	20230103	5430	-36.00	20221012	2800	24.11	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
69	20230619	150310	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3460	-80	5	-2.26	389499640	112152	147.62	3540	3540	3440	4600	2480	3540	3472.96	2.60	0	-36077	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	796	47.40	1.42	12	0.49	73.00	2431.00	5430	20221012	-36.28	2800	20220624	23.57	5340	-35.21	20230209	3015	14.76	20230103	5430	-36.28	20221012	2800	23.57	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
70	20230619	140607	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3470	-70	5	-1.98	361080170	103946	136.82	3540	3540	3440	4600	2480	3540	3473.73	2.60	0	-31051	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	798	47.53	1.43	12	0.45	73.00	2431.00	5430	20221012	-36.10	2800	20220624	23.93	5340	-35.02	20230209	3015	15.09	20230103	5430	-36.10	20221012	2800	23.93	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
71	20230619	130238	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3470	-70	5	-1.98	278687920	80067	105.39	3540	3540	3445	4600	2480	3540	3480.68	2.60	0	-29412	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	798	47.53	1.43	12	0.35	73.00	2431.00	5430	20221012	-36.10	2800	20220624	23.93	5340	-35.02	20230209	3015	15.09	20230103	5430	-36.10	20221012	2800	23.93	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
72	20230619	120618	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3460	-80	5	-2.26	257982125	74085	97.51	3540	3540	3445	4600	2480	3540	3482.25	2.60	0	-27627	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	796	47.40	1.42	12	0.32	73.00	2431.00	5430	20221012	-36.28	2800	20220624	23.57	5340	-35.21	20230209	3015	14.76	20230103	5430	-36.28	20221012	2800	23.57	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
73	20230619	110337	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3470	-70	5	-1.98	218324430	62616	82.42	3540	3540	3445	4600	2480	3540	3486.72	2.60	0	-21525	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	798	47.53	1.43	12	0.27	73.00	2431.00	5430	20221012	-36.10	2800	20220624	23.93	5340	-35.02	20230209	3015	15.09	20230103	5430	-36.10	20221012	2800	23.93	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
74	20230619	100316	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3500	-40	5	-1.13	127574865	36403	47.92	3540	3540	3470	4600	2480	3540	3504.52	2.60	0	-10732	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	805	47.95	1.44	12	0.16	73.00	2431.00	5430	20221012	-35.54	2800	20220624	25.00	5340	-34.46	20230209	3015	16.09	20230103	5430	-35.54	20221012	2800	25.00	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
75	20230619	090313	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-5	5	-0.14	42618810	12049	15.86	3540	3540	3530	4600	2480	3540	3537.12	2.60	0	-2046	3593	3566	3523	3496	3453	3580	3510	115	1060	500	2190	5	1	23000000	813	48.42	1.45	12	0.05	73.00	2431.00	5430	20221012	-34.90	2800	20220624	26.25	5340	-33.80	20230209	3015	17.25	20230103	5430	-34.90	20221012	2800	26.25	20220624	4.91	N	052220	500	115 억		597251	N	N	0	N	00	N
76	20230616	160724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3540	45	2	1.29	264643275	75426	74.76	3495	3550	3480	4540	2450	3495	3508.63	2.53	0	13494	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	814	48.49	1.46	12	0.33	73.00	2431.00	5430	20221012	-34.81	2800	20220624	26.43	5340	-33.71	20230209	3015	17.41	20230103	5430	-34.81	20221012	2800	26.43	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
77	20230616	150945	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3530	35	2	1.00	257318010	73353	72.71	3495	3550	3480	4540	2450	3495	3507.94	2.53	0	13505	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	812	48.36	1.45	12	0.32	73.00	2431.00	5430	20221012	-34.99	2800	20220624	26.07	5340	-33.90	20230209	3015	17.08	20230103	5430	-34.99	20221012	2800	26.07	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
78	20230616	140829	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3500	5	2	0.14	171073765	48875	48.44	3495	3525	3480	4540	2450	3495	3500.23	2.53	0	14146	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	805	47.95	1.44	12	0.21	73.00	2431.00	5430	20221012	-35.54	2800	20220624	25.00	5340	-34.46	20230209	3015	16.09	20230103	5430	-35.54	20221012	2800	25.00	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
79	20230616	130448	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3505	10	2	0.29	120229190	34303	34.00	3495	3525	3485	4540	2450	3495	3504.92	2.53	0	9547	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	806	48.01	1.44	12	0.15	73.00	2431.00	5430	20221012	-35.45	2800	20220624	25.18	5340	-34.36	20230209	3015	16.25	20230103	5430	-35.45	20221012	2800	25.18	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
80	20230616	120914	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3515	20	2	0.57	110698330	31577	31.30	3495	3525	3485	4540	2450	3495	3505.66	2.53	0	9753	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	808	48.15	1.45	12	0.14	73.00	2431.00	5430	20221012	-35.27	2800	20220624	25.54	5340	-34.18	20230209	3015	16.58	20230103	5430	-35.27	20221012	2800	25.54	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
81	20230616	110316	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3505	10	2	0.29	85985850	24539	24.32	3495	3520	3485	4540	2450	3495	3504.05	2.53	0	7634	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	806	48.01	1.44	12	0.11	73.00	2431.00	5430	20221012	-35.45	2800	20220624	25.18	5340	-34.36	20230209	3015	16.25	20230103	5430	-35.45	20221012	2800	25.18	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
82	20230616	100313	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3500	5	2	0.14	72791505	20781	20.60	3495	3520	3485	4540	2450	3495	3502.79	2.53	0	6080	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	805	47.95	1.44	12	0.09	73.00	2431.00	5430	20221012	-35.54	2800	20220624	25.00	5340	-34.46	20230209	3015	16.09	20230103	5430	-35.54	20221012	2800	25.00	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
83	20230616	090405	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3510	15	2	0.43	26043640	7429	7.36	3495	3515	3485	4540	2450	3495	3505.67	2.53	0	-947	3571	3532	3501	3462	3431	3552	3482	115	1045	500	2160	5	1	23000000	807	48.08	1.44	12	0.03	73.00	2431.00	5430	20221012	-35.36	2800	20220624	25.36	5340	-34.27	20230209	3015	16.42	20230103	5430	-35.36	20221012	2800	25.36	20220624	4.73	N	052220	500	115 억		582589	N	N	0	N	00	N
84	20230615	151026	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3485	0	3	0.00	338763880	96695	43.09	3470	3540	3470	4530	2440	3485	3503.43	2.42	0	26114	3655	3570	3515	3430	3375	3542	3402	115	1045	500	2160	5	1	23000000	802	47.74	1.43	12	0.42	73.00	2431.00	5430	20221012	-35.82	2800	20220624	24.46	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2800	24.46	20220624	4.71	N	052220	500	115 억		556719	N	N	0	N	00	N
85	20230615	140548	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3485	0	3	0.00	311697150	88909	39.62	3470	3540	3470	4530	2440	3485	3505.80	2.42	0	26304	3655	3570	3515	3430	3375	3542	3402	115	1045	500	2160	5	1	23000000	802	47.74	1.43	12	0.39	73.00	2431.00	5430	20221012	-35.82	2800	20220624	24.46	5340	-34.74	20230209	3015	15.59	20230103	5430	-35.82	20221012	2800	24.46	20220624	4.71	N	052220	500	115 억		556719	N	N	0	N	00	N
86	20230615	130755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3495	10	2	0.29	274440850	78208	34.85	3470	3540	3470	4530	2440	3485	3509.11	2.42	0	26885	3655	3570	3515	3430	3375	3542	3402	115	1045	500	2160	5	1	23000000	804	47.88	1.44	12	0.34	73.00	2431.00	5430	20221012	-35.64	2800	20220624	24.82	5340	-34.55	20230209	3015	15.92	20230103	5430	-35.64	20221012	2800	24.82	20220624	4.71	N	052220	500	115 억		556719	N	N	0	N	00	N
87	20230615	120248	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3505	20	2	0.57	264156205	75266	33.54	3470	3540	3470	4530	2440	3485	3509.64	2.42	0	26320	3655	3570	3515	3430	3375	3542	3402	115	1045	500	2160	5	1	23000000	806	48.01	1.44	12	0.33	73.00	2431.00	5430	20221012	-35.45	2800	20220624	25.18	5340	-34.36	20230209	3015	16.25	20230103	5430	-35.45	20221012	2800	25.18	20220624	4.71	N	052220	500	115 억		556719	N	N	0	N	00	N
88	20230615	110143	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3520	35	2	1.00	234088830	66643	29.70	3470	3540	3470	4530	2440	3485	3512.58	2.42	0	25437	3655	3570	3515	3430	3375	3542	3402	115	1045	500	2160	5	1	23000000	810	48.22	1.45	12	0.29	73.00	2431.00	5430	20221012	-35.17	2800	20220624	25.71	5340	-34.08	20230209	3015	16.75	20230103	5430	-35.17	20221012	2800	25.71	20220624	4.71	N	052220	500	115 억		556719	N	N	0	N	00	N
89	20230611	184829	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3555	-40	5	-1.11	614508230	162771	60.54	3595	3615	3545	4670	2520	3595	3572.55	2.36	-30481	-30587	3685	3640	3570	3525	3455	3662	3547	115	1075	500	2220	5	1	23000000	818	48.70	1.46	12	0.71	73.00	2431.00	5430	20221012	-34.53	2800	20220624	26.96	5340	-33.43	20230209	3015	17.91	20230103	5430	-34.53	20221012	2800	26.96	20220624	4.69	N	052220	500	115 억		542943	N	N	0	N	00	N