KissMeData/215100/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	160857	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5030	45	2	0.90	468052705	94213	61.90	4955	5050	4865	6480	3490	4985	4967.80	0.35	0	26799	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	10	1	20348454	1024	-295.88	3.42	12	0.46	-17.00	1470.00	8660	20220818	-41.92	4865	20230630	3.39	8220	-38.81	20230126	4865	3.39	20230630	8660	-41.92	20220818	4865	3.39	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
3	20230630	150900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5030	45	2	0.90	450651965	90753	59.63	4955	5050	4865	6480	3490	4985	4965.70	0.35	0	25827	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	10	1	20348454	1024	-295.88	3.42	12	0.45	-17.00	1470.00	8660	20220818	-41.92	4865	20230630	3.39	8220	-38.81	20230126	4865	3.39	20230630	8660	-41.92	20220818	4865	3.39	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
4	20230630	140858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5040	55	2	1.10	405214375	81728	53.70	4955	5050	4865	6480	3490	4985	4958.09	0.35	0	25797	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	10	1	20348454	1026	-296.47	3.43	12	0.40	-17.00	1470.00	8660	20220818	-41.80	4865	20230630	3.60	8220	-38.69	20230126	4865	3.60	20230630	8660	-41.80	20220818	4865	3.60	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
5	20230630	130857	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5030	45	2	0.90	378304935	76381	50.19	4955	5050	4865	6480	3490	4985	4952.87	0.35	0	25933	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	10	1	20348454	1024	-295.88	3.42	12	0.38	-17.00	1470.00	8660	20220818	-41.92	4865	20230630	3.39	8220	-38.81	20230126	4865	3.39	20230630	8660	-41.92	20220818	4865	3.39	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
6	20230630	120855	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5030	45	2	0.90	330282375	66828	43.91	4955	5050	4865	6480	3490	4985	4942.28	0.35	0	20346	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	10	1	20348454	1024	-295.88	3.42	12	0.33	-17.00	1470.00	8660	20220818	-41.92	4865	20230630	3.39	8220	-38.81	20230126	4865	3.39	20230630	8660	-41.92	20220818	4865	3.39	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
7	20230630	110858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5020	35	2	0.70	303718235	61545	40.44	4955	5050	4865	6480	3490	4985	4934.90	0.35	0	19229	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	10	1	20348454	1021	-295.29	3.41	12	0.30	-17.00	1470.00	8660	20220818	-42.03	4865	20230630	3.19	8220	-38.93	20230126	4865	3.19	20230630	8660	-42.03	20220818	4865	3.19	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
8	20230630	100858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4970	-15	5	-0.30	263591105	53517	35.16	4955	5050	4865	6480	3490	4985	4925.37	0.35	0	16440	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	5	1	20348454	1011	-292.35	3.38	12	0.26	-17.00	1470.00	8660	20220818	-42.61	4865	20230630	2.16	8220	-39.54	20230126	4865	2.16	20230630	8660	-42.61	20220818	4865	2.16	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
9	20230630	090858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4990	5	2	0.10	31188295	6258	4.11	4955	5050	4955	6480	3490	4985	4983.75	0.35	0	-694	5218	5101	5043	4926	4868	5072	4897	20	1495	100	3580	5	1	20348454	1015	-293.53	3.39	12	0.03	-17.00	1470.00	8660	20220818	-42.38	4955	20230630	0.71	8220	-39.29	20230126	4955	0.71	20230630	8660	-42.38	20220818	4955	0.71	20230630	2.61	N	215100	100	20 억		70401	N	N	0	N	00	N
10	20230629	160853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4985	-165	5	-3.20	760794855	151549	191.48	5150	5160	4985	6690	3610	5150	5020.14	0.37	0	-5791	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	5	1	20348454	1014	-293.24	3.39	12	0.74	-17.00	1470.00	8660	20220818	-42.44	4985	20230629	0.00	8220	-39.36	20230126	4985	0.00	20230629	8660	-42.44	20220818	4985	0.00	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
11	20230629	150853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5000	-150	5	-2.91	721064985	143582	181.41	5150	5160	4985	6690	3610	5150	5021.97	0.37	0	-6356	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	10	1	20348454	1017	-294.12	3.40	12	0.71	-17.00	1470.00	8660	20220818	-42.26	4985	20230629	0.30	8220	-39.17	20230126	4985	0.30	20230629	8660	-42.26	20220818	4985	0.30	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
12	20230629	140850	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5000	-150	5	-2.91	563786675	112108	141.65	5150	5160	4985	6690	3610	5150	5028.96	0.37	0	-6270	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	10	1	20348454	1017	-294.12	3.40	12	0.55	-17.00	1470.00	8660	20220818	-42.26	4985	20230629	0.30	8220	-39.17	20230126	4985	0.30	20230629	8660	-42.26	20220818	4985	0.30	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
13	20230629	130850	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5010	-140	5	-2.72	510135805	101396	128.11	5150	5160	4985	6690	3610	5150	5031.12	0.37	0	-7315	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	10	1	20348454	1019	-294.71	3.41	12	0.50	-17.00	1470.00	8660	20220818	-42.15	4985	20230629	0.50	8220	-39.05	20230126	4985	0.50	20230629	8660	-42.15	20220818	4985	0.50	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
14	20230629	120853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5000	-150	5	-2.91	485183480	96408	121.81	5150	5160	4985	6690	3610	5150	5032.61	0.37	0	-6983	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	10	1	20348454	1017	-294.12	3.40	12	0.47	-17.00	1470.00	8660	20220818	-42.26	4985	20230629	0.30	8220	-39.17	20230126	4985	0.30	20230629	8660	-42.26	20220818	4985	0.30	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
15	20230629	110855	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	4990	-160	5	-3.11	418989175	83171	105.08	5150	5160	4985	6690	3610	5150	5037.68	0.37	0	-7054	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	5	1	20348454	1015	-293.53	3.39	12	0.41	-17.00	1470.00	8660	20220818	-42.38	4985	20230629	0.10	8220	-39.29	20230126	4985	0.10	20230629	8660	-42.38	20220818	4985	0.10	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
16	20230629	100856	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5060	-90	5	-1.75	185472150	36557	46.19	5150	5160	5040	6690	3610	5150	5073.51	0.37	0	-6040	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	10	1	20348454	1030	-297.65	3.44	12	0.18	-17.00	1470.00	8660	20220818	-41.57	5040	20230629	0.40	8220	-38.44	20230126	5040	0.40	20230629	8660	-41.57	20220818	5040	0.40	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
17	20230629	090811	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5140	-10	5	-0.19	22017130	4291	5.42	5150	5160	5100	6690	3610	5150	5131.00	0.37	0	-2030	5290	5220	5170	5100	5050	5195	5075	20	1540	100	3700	10	1	20348454	1046	-302.35	3.50	12	0.02	-17.00	1470.00	8660	20220818	-40.65	5100	20230629	0.78	8220	-37.47	20230126	5100	0.78	20230629	8660	-40.65	20220818	5100	0.78	20230629	2.61	N	215100	100	20 억		76192	N	N	0	N	00	N
18	20230628	160841	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	406297370	78662	85.96	5210	5240	5120	6760	3640	5200	5165.16	0.31	0	13336	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.39	-17.00	1470.00	8660	20220818	-40.53	5120	20230628	0.59	8220	-37.35	20230126	5120	0.59	20230628	8660	-40.53	20220818	5120	0.59	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
19	20230628	150848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	394543280	76377	83.47	5210	5240	5120	6760	3640	5200	5165.73	0.31	0	13173	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.38	-17.00	1470.00	8660	20220818	-40.53	5120	20230628	0.59	8220	-37.35	20230126	5120	0.59	20230628	8660	-40.53	20220818	5120	0.59	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
20	20230628	140847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5150	-50	5	-0.96	323598610	62589	68.40	5210	5240	5120	6760	3640	5200	5170.21	0.31	0	10751	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1048	-302.94	3.50	12	0.31	-17.00	1470.00	8660	20220818	-40.53	5120	20230628	0.59	8220	-37.35	20230126	5120	0.59	20230628	8660	-40.53	20220818	5120	0.59	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
21	20230628	130847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5170	-30	5	-0.58	284357620	54979	60.08	5210	5240	5120	6760	3640	5200	5172.10	0.31	0	8770	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1052	-304.12	3.52	12	0.27	-17.00	1470.00	8660	20220818	-40.30	5120	20230628	0.98	8220	-37.10	20230126	5120	0.98	20230628	8660	-40.30	20220818	5120	0.98	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
22	20230628	120858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5180	-20	5	-0.38	255494170	49395	53.98	5210	5240	5120	6760	3640	5200	5172.46	0.31	0	4924	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1054	-304.71	3.52	12	0.24	-17.00	1470.00	8660	20220818	-40.18	5120	20230628	1.17	8220	-36.98	20230126	5120	1.17	20230628	8660	-40.18	20220818	5120	1.17	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
23	20230628	110853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5160	-40	5	-0.77	183782810	35460	38.75	5210	5240	5130	6760	3640	5200	5182.81	0.31	0	3197	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1050	-303.53	3.51	12	0.17	-17.00	1470.00	8660	20220818	-40.42	5130	20230628	0.58	8220	-37.23	20230126	5130	0.58	20230628	8660	-40.42	20220818	5130	0.58	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
24	20230628	100853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5180	-20	5	-0.38	104505270	20070	21.93	5210	5240	5180	6760	3640	5200	5207.05	0.31	0	-1190	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1054	-304.71	3.52	12	0.10	-17.00	1470.00	8660	20220818	-40.18	5180	20230628	0.00	8220	-36.98	20230126	5180	0.00	20230628	8660	-40.18	20220818	5180	0.00	20230628	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
25	20230628	090850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5210	10	2	0.19	14123800	2710	2.96	5210	5240	5200	6760	3640	5200	5211.81	0.31	0	-697	5406	5302	5246	5142	5086	5275	5115	20	1560	100	3740	10	1	20348454	1060	-306.47	3.54	12	0.01	-17.00	1470.00	8660	20220818	-39.84	5190	20230627	0.39	8220	-36.62	20230126	5190	0.39	20230627	8660	-39.84	20220818	5190	0.39	20230627	2.62	N	215100	100	20 억		62855	N	N	0	N	00	N
26	20230627	160848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5200	-50	5	-0.95	478358910	91368	100.09	5250	5350	5190	6820	3680	5250	5235.52	0.36	0	-8022	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1058	-305.88	3.54	12	0.45	-17.00	1470.00	8660	20220818	-39.95	5190	20230627	0.19	8220	-36.74	20230126	5190	0.19	20230627	8660	-39.95	20220818	5190	0.19	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
27	20230627	150854	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5200	-50	5	-0.95	433522340	82777	90.68	5250	5350	5190	6820	3680	5250	5237.23	0.36	0	-6278	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1058	-305.88	3.54	12	0.41	-17.00	1470.00	8660	20220818	-39.95	5190	20230627	0.19	8220	-36.74	20230126	5190	0.19	20230627	8660	-39.95	20220818	5190	0.19	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
28	20230627	140904	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5220	-30	5	-0.57	356393460	67940	74.42	5250	5350	5200	6820	3680	5250	5245.71	0.36	0	-5972	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1062	-307.06	3.55	12	0.33	-17.00	1470.00	8660	20220818	-39.72	5200	20230627	0.38	8220	-36.50	20230126	5200	0.38	20230627	8660	-39.72	20220818	5200	0.38	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
29	20230627	130901	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5220	-30	5	-0.57	336287630	64086	70.20	5250	5350	5200	6820	3680	5250	5247.44	0.36	0	-4796	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1062	-307.06	3.55	12	0.31	-17.00	1470.00	8660	20220818	-39.72	5200	20230627	0.38	8220	-36.50	20230126	5200	0.38	20230627	8660	-39.72	20220818	5200	0.38	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
30	20230627	120903	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5210	-40	5	-0.76	277268770	52754	57.79	5250	5350	5200	6820	3680	5250	5255.88	0.36	0	-4668	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1060	-306.47	3.54	12	0.26	-17.00	1470.00	8660	20220818	-39.84	5200	20230627	0.19	8220	-36.62	20230126	5200	0.19	20230627	8660	-39.84	20220818	5200	0.19	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
31	20230627	110911	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5240	-10	5	-0.19	252958400	48103	52.69	5250	5350	5200	6820	3680	5250	5258.68	0.36	0	-2587	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1066	-308.24	3.56	12	0.24	-17.00	1470.00	8660	20220818	-39.49	5200	20230627	0.77	8220	-36.25	20230126	5200	0.77	20230627	8660	-39.49	20220818	5200	0.77	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
32	20230627	100844	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5250	0	3	0.00	173782520	32952	36.10	5250	5350	5210	6820	3680	5250	5273.81	0.36	0	-2214	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1068	-308.82	3.57	12	0.16	-17.00	1470.00	8660	20220818	-39.38	5210	20230627	0.77	8220	-36.13	20230126	5210	0.77	20230627	8660	-39.38	20220818	5210	0.77	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
33	20230627	090849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5270	20	2	0.38	34741450	6604	7.23	5250	5290	5210	6820	3680	5250	5260.67	0.36	0	-1475	5436	5342	5286	5192	5136	5315	5165	20	1570	100	3780	10	1	20348454	1072	-310.00	3.59	12	0.03	-17.00	1470.00	8660	20220818	-39.15	5210	20230627	1.15	8220	-35.89	20230126	5210	1.15	20230627	8660	-39.15	20220818	5210	1.15	20230627	2.62	N	215100	100	20 억		72419	N	N	0	N	00	N
34	20230626	160848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5250	-120	5	-2.23	474306280	89961	75.80	5380	5380	5230	6980	3760	5370	5272.39	0.40	0	-8068	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1068	-308.82	3.57	12	0.44	-17.00	1470.00	8660	20220818	-39.38	5230	20230626	0.38	8220	-36.13	20230126	5230	0.38	20230626	8660	-39.38	20220818	5230	0.38	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
35	20230626	150853	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5250	-120	5	-2.23	417185860	79075	66.63	5380	5380	5230	6980	3760	5370	5275.82	0.40	0	-8062	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1068	-308.82	3.57	12	0.39	-17.00	1470.00	8660	20220818	-39.38	5230	20230626	0.38	8220	-36.13	20230126	5230	0.38	20230626	8660	-39.38	20220818	5230	0.38	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
36	20230626	140852	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5270	-100	5	-1.86	297617240	56343	47.47	5380	5380	5230	6980	3760	5370	5282.24	0.40	0	-6601	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1072	-310.00	3.59	12	0.28	-17.00	1470.00	8660	20220818	-39.15	5230	20230626	0.76	8220	-35.89	20230126	5230	0.76	20230626	8660	-39.15	20220818	5230	0.76	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
37	20230626	130846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5290	-80	5	-1.49	276742670	52390	44.14	5380	5380	5230	6980	3760	5370	5282.36	0.40	0	-6430	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1076	-311.18	3.60	12	0.26	-17.00	1470.00	8660	20220818	-38.91	5230	20230626	1.15	8220	-35.64	20230126	5230	1.15	20230626	8660	-38.91	20220818	5230	1.15	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
38	20230626	120847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5290	-80	5	-1.49	256831950	48632	40.98	5380	5380	5230	6980	3760	5370	5281.13	0.40	0	-5589	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1076	-311.18	3.60	12	0.24	-17.00	1470.00	8660	20220818	-38.91	5230	20230626	1.15	8220	-35.64	20230126	5230	1.15	20230626	8660	-38.91	20220818	5230	1.15	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
39	20230626	110846	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5300	-70	5	-1.30	208419450	39471	33.26	5380	5380	5230	6980	3760	5370	5280.32	0.40	0	-4914	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1078	-311.76	3.61	12	0.19	-17.00	1470.00	8660	20220818	-38.80	5230	20230626	1.34	8220	-35.52	20230126	5230	1.34	20230626	8660	-38.80	20220818	5230	1.34	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
40	20230626	100847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5280	-90	5	-1.68	165303530	31302	26.37	5380	5380	5230	6980	3760	5370	5280.93	0.40	0	-4980	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1074	-310.59	3.59	12	0.15	-17.00	1470.00	8660	20220818	-39.03	5230	20230626	0.96	8220	-35.77	20230126	5230	0.96	20230626	8660	-39.03	20220818	5230	0.96	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
41	20230626	090850	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5250	-120	5	-2.23	80783650	15266	12.86	5380	5380	5230	6980	3760	5370	5291.74	0.40	0	-8382	5610	5490	5420	5300	5230	5455	5265	20	1610	100	3860	10	1	20348454	1068	-308.82	3.57	12	0.08	-17.00	1470.00	8660	20220818	-39.38	5230	20230626	0.38	8220	-36.13	20230126	5230	0.38	20230626	8660	-39.38	20220818	5230	0.38	20230626	2.67	N	215100	100	20 억		80490	N	N	0	N	00	N
42	20230623	181957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5370	-160	5	-2.89	642186810	118686	77.92	5520	5540	5350	7180	3880	5530	5410.93	0.55	0	-30636	5763	5646	5493	5376	5223	5705	5435	20	1650	100	3980	10	1	20348454	1093	-315.88	3.65	12	0.58	-17.00	1470.00	8660	20220818	-37.99	5340	20230622	0.56	8220	-34.67	20230126	5340	0.56	20230622	8660	-37.99	20220818	5340	0.56	20230622	2.66	N	215100	100	20 억		111129	N	N	0	N	00	N
43	20230623	140712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5380	-150	5	-2.71	514215390	94834	62.26	5520	5540	5370	7180	3880	5530	5422.27	0.55	0	-28450	5763	5646	5493	5376	5223	5705	5435	20	1650	100	3980	10	1	20348454	1095	-316.47	3.66	12	0.47	-17.00	1470.00	8660	20220818	-37.88	5340	20230622	0.75	8220	-34.55	20230126	5340	0.75	20230622	8660	-37.88	20220818	5340	0.75	20230622	2.66	N	215100	100	20 억		111129	N	N	0	N	00	N
44	20230622	160242	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5530	100	2	1.84	842018040	152001	186.49	5390	5610	5340	7050	3810	5430	5539.56	0.35	0	39319	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1125	-325.29	3.76	12	0.75	-17.00	1470.00	8660	20220818	-36.14	5340	20230622	3.56	8220	-32.73	20230126	5340	3.56	20230622	8660	-36.14	20220818	5340	3.56	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
45	20230622	150801	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5520	90	2	1.66	814374610	146987	180.34	5390	5610	5340	7050	3810	5430	5540.45	0.35	0	39381	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1123	-324.71	3.76	12	0.72	-17.00	1470.00	8660	20220818	-36.26	5340	20230622	3.37	8220	-32.85	20230126	5340	3.37	20230622	8660	-36.26	20220818	5340	3.37	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
46	20230622	140132	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5550	120	2	2.21	711117760	128306	157.42	5390	5610	5340	7050	3810	5430	5542.36	0.35	0	39062	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1129	-326.47	3.78	12	0.63	-17.00	1470.00	8660	20220818	-35.91	5340	20230622	3.93	8220	-32.48	20230126	5340	3.93	20230622	8660	-35.91	20220818	5340	3.93	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
47	20230622	130515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5560	130	2	2.39	666481470	120271	147.56	5390	5610	5340	7050	3810	5430	5541.50	0.35	0	39051	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1131	-327.06	3.78	12	0.59	-17.00	1470.00	8660	20220818	-35.80	5340	20230622	4.12	8220	-32.36	20230126	5340	4.12	20230622	8660	-35.80	20220818	5340	4.12	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
48	20230622	121005	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5610	180	2	3.31	501851630	90750	111.34	5390	5610	5340	7050	3810	5430	5530.05	0.35	0	31666	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1142	-330.00	3.82	12	0.45	-17.00	1470.00	8660	20220818	-35.22	5340	20230622	5.06	8220	-31.75	20230126	5340	5.06	20230622	8660	-35.22	20220818	5340	5.06	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
49	20230622	110423	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5530	100	2	1.84	324574250	58970	72.35	5390	5570	5340	7050	3810	5430	5504.06	0.35	0	13539	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1125	-325.29	3.76	12	0.29	-17.00	1470.00	8660	20220818	-36.14	5340	20230622	3.56	8220	-32.73	20230126	5340	3.56	20230622	8660	-36.14	20220818	5340	3.56	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
50	20230622	100157	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5480	50	2	0.92	191434350	34855	42.76	5390	5570	5340	7050	3810	5430	5492.31	0.35	0	4807	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1115	-322.35	3.73	12	0.17	-17.00	1470.00	8660	20220818	-36.72	5340	20230622	2.62	8220	-33.33	20230126	5340	2.62	20230622	8660	-36.72	20220818	5340	2.62	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
51	20230622	090654	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5370	-60	5	-1.10	25823600	4804	5.89	5390	5410	5340	7050	3810	5430	5375.44	0.35	0	-1147	5623	5526	5463	5366	5303	5495	5335	20	1620	100	3900	10	1	20348454	1093	-315.88	3.65	12	0.02	-17.00	1470.00	8660	20220818	-37.99	5340	20230622	0.56	8220	-34.67	20230126	5340	0.56	20230622	8660	-37.99	20220818	5340	0.56	20230622	2.65	N	215100	100	20 억		71663	N	N	0	N	00	N
52	20230621	161017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5430	-90	5	-1.63	440810700	81057	82.28	5530	5560	5400	7170	3870	5520	5438.28	0.44	0	-18688	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1105	-319.41	3.69	12	0.40	-17.00	1470.00	8660	20220818	-37.30	5370	20221013	1.12	8220	-33.94	20230126	5370	1.12	20230615	8660	-37.30	20220818	5370	1.12	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
53	20230621	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5410	-110	5	-1.99	389414680	71564	72.65	5530	5560	5400	7170	3870	5520	5441.49	0.44	0	-14848	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1101	-318.24	3.68	12	0.35	-17.00	1470.00	8660	20220818	-37.53	5370	20221013	0.74	8220	-34.18	20230126	5370	0.74	20230615	8660	-37.53	20220818	5370	0.74	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
54	20230621	140920	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5430	-90	5	-1.63	283658780	52022	52.81	5530	5560	5410	7170	3870	5520	5452.67	0.44	0	-11400	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1105	-319.41	3.69	12	0.26	-17.00	1470.00	8660	20220818	-37.30	5370	20221013	1.12	8220	-33.94	20230126	5370	1.12	20230615	8660	-37.30	20220818	5370	1.12	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
55	20230621	131013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5450	-70	5	-1.27	243627500	44640	45.32	5530	5560	5410	7170	3870	5520	5457.61	0.44	0	-9337	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1109	-320.59	3.71	12	0.22	-17.00	1470.00	8660	20220818	-37.07	5370	20221013	1.49	8220	-33.70	20230126	5370	1.49	20230615	8660	-37.07	20220818	5370	1.49	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
56	20230621	120823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5440	-80	5	-1.45	219166440	40143	40.75	5530	5560	5410	7170	3870	5520	5459.64	0.44	0	-8010	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1107	-320.00	3.70	12	0.20	-17.00	1470.00	8660	20220818	-37.18	5370	20221013	1.30	8220	-33.82	20230126	5370	1.30	20230615	8660	-37.18	20220818	5370	1.30	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
57	20230621	110904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5430	-90	5	-1.63	177878690	32533	33.03	5530	5560	5430	7170	3870	5520	5467.64	0.44	0	-7813	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1105	-319.41	3.69	12	0.16	-17.00	1470.00	8660	20220818	-37.30	5370	20221013	1.12	8220	-33.94	20230126	5370	1.12	20230615	8660	-37.30	20220818	5370	1.12	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
58	20230621	100830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5450	-70	5	-1.27	107822730	19666	19.96	5530	5560	5450	7170	3870	5520	5482.70	0.44	0	-3854	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1109	-320.59	3.71	12	0.10	-17.00	1470.00	8660	20220818	-37.07	5370	20221013	1.49	8220	-33.70	20230126	5370	1.49	20230615	8660	-37.07	20220818	5370	1.49	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
59	20230621	090115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5530	10	2	0.18	691250	125	0.13	5530	5530	5530	7170	3870	5520	5530.00	0.44	0	-108	5740	5630	5560	5450	5380	5595	5415	20	1650	100	3970	10	1	20348454	1125	-325.29	3.76	12	0.00	-17.00	1470.00	8660	20220818	-36.14	5370	20221013	2.98	8220	-32.73	20230126	5370	2.98	20230615	8660	-36.14	20220818	5370	2.98	20221013	2.66	N	215100	100	20 억		90463	N	N	0	N	00	N
60	20230620	160759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5520	-120	5	-2.13	547190070	98298	60.04	5670	5670	5490	7330	3950	5640	5566.81	0.58	0	-26655	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1123	-324.71	3.76	12	0.48	-17.00	1470.00	8660	20220818	-36.26	5370	20221013	2.79	8220	-32.85	20230126	5370	2.79	20230615	8660	-36.26	20220818	5370	2.79	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
61	20230620	150909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5510	-130	5	-2.30	526316880	94511	57.72	5670	5670	5490	7330	3950	5640	5568.84	0.58	0	-25450	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1121	-324.12	3.75	12	0.46	-17.00	1470.00	8660	20220818	-36.37	5370	20221013	2.61	8220	-32.97	20230126	5370	2.61	20230615	8660	-36.37	20220818	5370	2.61	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
62	20230620	140904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5510	-130	5	-2.30	427996200	76662	46.82	5670	5670	5510	7330	3950	5640	5582.89	0.58	0	-15925	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1121	-324.12	3.75	12	0.38	-17.00	1470.00	8660	20220818	-36.37	5370	20221013	2.61	8220	-32.97	20230126	5370	2.61	20230615	8660	-36.37	20220818	5370	2.61	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
63	20230620	130150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5540	-100	5	-1.77	373552550	66808	40.80	5670	5670	5530	7330	3950	5640	5591.43	0.58	0	-12976	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1127	-325.88	3.77	12	0.33	-17.00	1470.00	8660	20220818	-36.03	5370	20221013	3.17	8220	-32.60	20230126	5370	3.17	20230615	8660	-36.03	20220818	5370	3.17	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
64	20230620	120143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5540	-100	5	-1.77	335661800	59968	36.63	5670	5670	5530	7330	3950	5640	5597.34	0.58	0	-11499	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1127	-325.88	3.77	12	0.29	-17.00	1470.00	8660	20220818	-36.03	5370	20221013	3.17	8220	-32.60	20230126	5370	3.17	20230615	8660	-36.03	20220818	5370	3.17	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
65	20230620	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5580	-60	5	-1.06	260133010	46387	28.33	5670	5670	5570	7330	3950	5640	5607.88	0.58	0	-5911	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1135	-328.24	3.80	12	0.23	-17.00	1470.00	8660	20220818	-35.57	5370	20221013	3.91	8220	-32.12	20230126	5370	3.91	20230615	8660	-35.57	20220818	5370	3.91	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
66	20230620	100317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5580	-60	5	-1.06	198671070	35366	21.60	5670	5670	5580	7330	3950	5640	5617.57	0.58	0	-5740	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1135	-328.24	3.80	12	0.17	-17.00	1470.00	8660	20220818	-35.57	5370	20221013	3.91	8220	-32.12	20230126	5370	3.91	20230615	8660	-35.57	20220818	5370	3.91	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
67	20230620	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5630	-10	5	-0.18	66104800	11710	7.15	5670	5670	5630	7330	3950	5640	5645.16	0.58	0	-586	5786	5712	5566	5492	5346	5750	5530	20	1690	100	4060	10	1	20348454	1146	-331.18	3.83	12	0.06	-17.00	1470.00	8660	20220818	-34.99	5370	20221013	4.84	8220	-31.51	20230126	5370	4.84	20230615	8660	-34.99	20220818	5370	4.84	20221013	2.67	N	215100	100	20 억		117120	N	N	0	N	00	N
68	20230619	160828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5640	220	2	4.06	905143060	163236	246.61	5460	5640	5420	7040	3800	5420	5544.48	0.40	0	32178	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1148	-331.76	3.84	12	0.80	-17.00	1470.00	8660	20220818	-34.87	5370	20221013	5.03	8220	-31.39	20230126	5370	5.03	20230615	8660	-34.87	20220818	5370	5.03	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
69	20230619	150113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5610	190	2	3.51	815403800	147289	222.52	5460	5630	5420	7040	3800	5420	5536.08	0.40	0	31262	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1142	-330.00	3.82	12	0.72	-17.00	1470.00	8660	20220818	-35.22	5370	20221013	4.47	8220	-31.75	20230126	5370	4.47	20230615	8660	-35.22	20220818	5370	4.47	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
70	20230619	140445	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5630	210	2	3.87	717037780	129786	196.08	5460	5630	5420	7040	3800	5420	5524.77	0.40	0	29782	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1146	-331.18	3.83	12	0.64	-17.00	1470.00	8660	20220818	-34.99	5370	20221013	4.84	8220	-31.51	20230126	5370	4.84	20230615	8660	-34.99	20220818	5370	4.84	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
71	20230619	130617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5530	110	2	2.03	467764730	85143	128.63	5460	5540	5420	7040	3800	5420	5493.87	0.40	0	26654	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1125	-325.29	3.76	12	0.42	-17.00	1470.00	8660	20220818	-36.14	5370	20221013	2.98	8220	-32.73	20230126	5370	2.98	20230615	8660	-36.14	20220818	5370	2.98	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
72	20230619	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5520	100	2	1.85	363210710	66182	99.99	5460	5540	5420	7040	3800	5420	5488.06	0.40	0	20606	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1123	-324.71	3.76	12	0.33	-17.00	1470.00	8660	20220818	-36.26	5370	20221013	2.79	8220	-32.85	20230126	5370	2.79	20230615	8660	-36.26	20220818	5370	2.79	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
73	20230619	110831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5520	100	2	1.85	293802470	53586	80.96	5460	5540	5420	7040	3800	5420	5482.82	0.40	0	19188	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1123	-324.71	3.76	12	0.26	-17.00	1470.00	8660	20220818	-36.26	5370	20221013	2.79	8220	-32.85	20230126	5370	2.79	20230615	8660	-36.26	20220818	5370	2.79	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
74	20230619	100147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5500	80	2	1.48	212674690	38884	58.75	5460	5510	5420	7040	3800	5420	5469.47	0.40	0	15795	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1119	-323.53	3.74	12	0.19	-17.00	1470.00	8660	20220818	-36.49	5370	20221013	2.42	8220	-33.09	20230126	5370	2.42	20230615	8660	-36.49	20220818	5370	2.42	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
75	20230619	090210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5440	20	2	0.37	8119290	1490	2.25	5460	5480	5440	7040	3800	5420	5449.19	0.40	0	-1213	5540	5480	5440	5380	5340	5460	5360	20	1620	100	3900	10	1	20348454	1107	-320.00	3.70	12	0.01	-17.00	1470.00	8660	20220818	-37.18	5370	20221013	1.30	8220	-33.82	20230126	5370	1.30	20230615	8660	-37.18	20220818	5370	1.30	20221013	2.65	N	215100	100	20 억		81166	N	N	0	N	00	N
76	20230616	160227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5420	10	2	0.18	348922040	64204	56.92	5500	5500	5400	7030	3790	5410	5434.61	0.38	0	4598	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1103	-318.82	3.69	12	0.32	-17.00	1470.00	8660	20220818	-37.41	5370	20221013	0.93	8220	-34.06	20230126	5370	0.93	20230615	8660	-37.41	20220818	5370	0.93	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
77	20230616	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5420	10	2	0.18	326540020	60070	53.25	5500	5500	5400	7030	3790	5410	5435.99	0.38	0	4885	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1103	-318.82	3.69	12	0.30	-17.00	1470.00	8660	20220818	-37.41	5370	20221013	0.93	8220	-34.06	20230126	5370	0.93	20230615	8660	-37.41	20220818	5370	0.93	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
78	20230616	140822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5410	0	3	0.00	287245550	52808	46.81	5500	5500	5400	7030	3790	5410	5439.43	0.38	0	5125	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1101	-318.24	3.68	12	0.26	-17.00	1470.00	8660	20220818	-37.53	5370	20221013	0.74	8220	-34.18	20230126	5370	0.74	20230615	8660	-37.53	20220818	5370	0.74	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
79	20230616	130325	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5430	20	2	0.37	216104840	39677	35.17	5500	5500	5400	7030	3790	5410	5446.60	0.38	0	6885	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1105	-319.41	3.69	12	0.19	-17.00	1470.00	8660	20220818	-37.30	5370	20221013	1.12	8220	-33.94	20230126	5370	1.12	20230615	8660	-37.30	20220818	5370	1.12	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
80	20230616	120218	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5440	30	2	0.55	191459550	35133	31.15	5500	5500	5400	7030	3790	5410	5449.56	0.38	0	5780	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1107	-320.00	3.70	12	0.17	-17.00	1470.00	8660	20220818	-37.18	5370	20221013	1.30	8220	-33.82	20230126	5370	1.30	20230615	8660	-37.18	20220818	5370	1.30	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
81	20230616	110825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5460	50	2	0.92	168364210	30886	27.38	5500	5500	5400	7030	3790	5410	5451.15	0.38	0	5165	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1111	-321.18	3.71	12	0.15	-17.00	1470.00	8660	20220818	-36.95	5370	20221013	1.68	8220	-33.58	20230126	5370	1.68	20230615	8660	-36.95	20220818	5370	1.68	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
82	20230616	100336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5480	70	2	1.29	104988490	19246	17.06	5500	5500	5400	7030	3790	5410	5455.08	0.38	0	4663	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1115	-322.35	3.73	12	0.09	-17.00	1470.00	8660	20220818	-36.72	5370	20221013	2.05	8220	-33.33	20230126	5370	2.05	20230615	8660	-36.72	20220818	5370	2.05	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
83	20230616	090700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5430	20	2	0.37	28242940	5176	4.59	5500	5500	5400	7030	3790	5410	5456.52	0.38	0	-502	5583	5496	5433	5346	5283	5465	5315	20	1620	100	3890	10	1	20348454	1105	-319.41	3.69	12	0.03	-17.00	1470.00	8660	20220818	-37.30	5370	20221013	1.12	8220	-33.94	20230126	5370	1.12	20230615	8660	-37.30	20220818	5370	1.12	20221013	2.73	N	215100	100	20 억		76570	N	N	0	N	00	N
84	20230615	150444	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5390	-100	5	-1.82	575351220	106084	77.71	5500	5520	5370	7130	3850	5490	5423.54	0.48	0	-18926	5770	5630	5520	5380	5270	5575	5325	20	1640	100	3950	10	1	20348454	1097	-317.06	3.67	12	0.52	-17.00	1470.00	8660	20220818	-37.76	5370	20230615	0.37	8220	-34.43	20230126	5370	0.37	20230615	8660	-37.76	20220818	5370	0.37	20230615	2.74	N	215100	100	20 억		96686	N	N	0	N	00	N
85	20230615	140200	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5400	-90	5	-1.64	519008350	95625	70.05	5500	5520	5370	7130	3850	5490	5427.54	0.48	0	-16860	5770	5630	5520	5380	5270	5575	5325	20	1640	100	3950	10	1	20348454	1099	-317.65	3.67	12	0.47	-17.00	1470.00	8660	20220818	-37.64	5370	20230615	0.56	8220	-34.31	20230126	5370	0.56	20230615	8660	-37.64	20220818	5370	0.56	20230615	2.74	N	215100	100	20 억		96686	N	N	0	N	00	N
86	20230615	130445	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5410	-80	5	-1.46	472609550	87024	63.75	5500	5520	5370	7130	3850	5490	5430.80	0.48	0	-14685	5770	5630	5520	5380	5270	5575	5325	20	1640	100	3950	10	1	20348454	1101	-318.24	3.68	12	0.43	-17.00	1470.00	8660	20220818	-37.53	5370	20230615	0.74	8220	-34.18	20230126	5370	0.74	20230615	8660	-37.53	20220818	5370	0.74	20230615	2.74	N	215100	100	20 억		96686	N	N	0	N	00	N
87	20230615	120504	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5390	-100	5	-1.82	398313300	73267	53.67	5500	5520	5370	7130	3850	5490	5436.46	0.48	0	-15092	5770	5630	5520	5380	5270	5575	5325	20	1640	100	3950	10	1	20348454	1097	-317.06	3.67	12	0.36	-17.00	1470.00	8660	20220818	-37.76	5370	20230615	0.37	8220	-34.43	20230126	5370	0.37	20230615	8660	-37.76	20220818	5370	0.37	20230615	2.74	N	215100	100	20 억		96686	N	N	0	N	00	N
88	20230615	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5410	-80	5	-1.46	245418930	44920	32.91	5500	5520	5410	7130	3850	5490	5463.47	0.48	0	-9485	5770	5630	5520	5380	5270	5575	5325	20	1640	100	3950	10	1	20348454	1101	-318.24	3.68	12	0.22	-17.00	1470.00	8660	20220818	-37.53	5370	20221013	0.74	8220	-34.18	20230126	5410	0.00	20230615	8660	-37.53	20220818	5370	0.74	20221013	2.74	N	215100	100	20 억		96686	N	N	0	N	00	N
89	20230611	184853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5710	0	3	0.00	504611940	88420	122.42	5750	5750	5670	7420	4000	5710	5706.94	0.68	690	692	5776	5742	5676	5642	5576	5760	5660	20	1710	100	4110	10	1	20348454	1162	-335.88	3.88	12	0.43	-17.00	1470.00	9380	20220609	-39.13	5370	20221013	6.33	8220	-30.54	20230126	5410	5.55	20230517	9380	-39.13	20220609	5370	6.33	20221013	2.78	N	215100	100	20 억		139329	N	N	0	N	00	N
90	20230611	181750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5710	0	3	0.00	504611940	88420	122.42	5750	5750	5670	7420	4000	5710	5706.94	0.68	690	692	5776	5742	5676	5642	5576	5760	5660	20	1710	100	4110	10	1	20348454	1162	-335.88	3.88	12	0.43	-17.00	1470.00	9380	20220609	-39.13	5370	20221013	6.33	8220	-30.54	20230126	5410	5.55	20230517	9380	-39.13	20220609	5370	6.33	20221013	2.78	N	215100	100	20 억		139329	N	N	0	N	00	N