KissMeData/066980/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	160544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3245	-10	5	-0.31	456005285	139246	27.78	3290	3365	3230	4230	2280	3255	3274.82	3.27	0	-15111	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1624	-34.52	1.27	12	0.28	-94.00	2546.00	4470	20230113	-27.40	2480	20221013	30.85	4470	-27.40	20230113	2480	30.85	20230517	4470	-27.40	20230113	2480	30.85	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
3	20230630	150547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	10	2	0.31	400060605	121968	24.33	3290	3365	3230	4230	2280	3255	3280.05	3.27	0	-9284	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1634	-34.73	1.28	12	0.24	-94.00	2546.00	4470	20230113	-26.96	2480	20221013	31.65	4470	-26.96	20230113	2480	31.65	20230517	4470	-26.96	20230113	2480	31.65	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
4	20230630	140545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	30	2	0.92	257895045	78271	15.62	3290	3365	3240	4230	2280	3255	3294.90	3.27	0	-20079	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1644	-34.95	1.29	12	0.16	-94.00	2546.00	4470	20230113	-26.51	2480	20221013	32.46	4470	-26.51	20230113	2480	32.46	20230517	4470	-26.51	20230113	2480	32.46	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
5	20230630	130546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	50	2	1.54	184026990	55829	11.14	3290	3365	3240	4230	2280	3255	3296.26	3.27	0	-7096	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1654	-35.16	1.30	12	0.11	-94.00	2546.00	4470	20230113	-26.06	2480	20221013	33.27	4470	-26.06	20230113	2480	33.27	20230517	4470	-26.06	20230113	2480	33.27	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
6	20230630	120543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	40	2	1.23	156939070	47632	9.50	3290	3365	3240	4230	2280	3255	3294.82	3.27	0	-4837	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1649	-35.05	1.29	12	0.10	-94.00	2546.00	4470	20230113	-26.29	2480	20221013	32.86	4470	-26.29	20230113	2480	32.86	20230517	4470	-26.29	20230113	2480	32.86	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
7	20230630	110545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	65	2	2.00	100865290	30719	6.13	3290	3340	3240	4230	2280	3255	3283.48	3.27	0	8749	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1661	-35.32	1.30	12	0.06	-94.00	2546.00	4470	20230113	-25.73	2480	20221013	33.87	4470	-25.73	20230113	2480	33.87	20230517	4470	-25.73	20230113	2480	33.87	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
8	20230630	100545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	30	2	0.92	63595520	19454	3.88	3290	3295	3240	4230	2280	3255	3269.02	3.27	0	9969	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1644	-34.95	1.29	12	0.04	-94.00	2546.00	4470	20230113	-26.51	2480	20221013	32.46	4470	-26.51	20230113	2480	32.46	20230517	4470	-26.51	20230113	2480	32.46	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
9	20230630	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	25	2	0.77	4785870	1458	0.29	3290	3295	3280	4230	2280	3255	3282.49	3.27	0	153	3515	3385	3300	3170	3085	3342	3127	250	975	500	2270	5	1	50035429	1641	-34.89	1.29	12	0.00	-94.00	2546.00	4470	20230113	-26.62	2480	20221013	32.26	4470	-26.62	20230113	2480	32.26	20230517	4470	-26.62	20230113	2480	32.26	20221013	6.26	N	066980	500	250 억		1634818	N	N	0	N	00	N
10	20230629	160545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	-150	5	-4.41	1634773185	496610	80.91	3400	3430	3215	4425	2385	3405	3292.02	3.01	0	131554	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1629	-34.63	1.28	12	0.99	-94.00	2546.00	4470	20230113	-27.18	2480	20221013	31.25	4470	-27.18	20230113	2480	31.25	20230517	4470	-27.18	20230113	2480	31.25	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
11	20230629	150542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	-150	5	-4.41	1526609975	463354	75.49	3400	3430	3215	4425	2385	3405	3294.69	3.01	0	119366	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1629	-34.63	1.28	12	0.93	-94.00	2546.00	4470	20230113	-27.18	2480	20221013	31.25	4470	-27.18	20230113	2480	31.25	20230517	4470	-27.18	20230113	2480	31.25	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
12	20230629	140541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-135	5	-3.96	1259081115	380863	62.05	3400	3430	3250	4425	2385	3405	3305.86	3.01	0	92810	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1636	-34.79	1.28	12	0.76	-94.00	2546.00	4470	20230113	-26.85	2480	20221013	31.85	4470	-26.85	20230113	2480	31.85	20230517	4470	-26.85	20230113	2480	31.85	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
13	20230629	130542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-115	5	-3.38	691477405	206983	33.72	3400	3430	3275	4425	2385	3405	3340.74	3.01	0	15803	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1646	-35.00	1.29	12	0.41	-94.00	2546.00	4470	20230113	-26.40	2480	20221013	32.66	4470	-26.40	20230113	2480	32.66	20230517	4470	-26.40	20230113	2480	32.66	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
14	20230629	120543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-100	5	-2.94	498375090	148431	24.18	3400	3430	3305	4425	2385	3405	3357.62	3.01	0	8756	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1654	-35.16	1.30	12	0.30	-94.00	2546.00	4470	20230113	-26.06	2480	20221013	33.27	4470	-26.06	20230113	2480	33.27	20230517	4470	-26.06	20230113	2480	33.27	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
15	20230629	110543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-45	5	-1.32	262756905	77521	12.63	3400	3430	3360	4425	2385	3405	3389.49	3.01	0	-7765	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1681	-35.74	1.32	12	0.15	-94.00	2546.00	4470	20230113	-24.83	2480	20221013	35.48	4470	-24.83	20230113	2480	35.48	20230517	4470	-24.83	20230113	2480	35.48	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
16	20230629	100544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-10	5	-0.29	142746195	42090	6.86	3400	3430	3365	4425	2385	3405	3391.45	3.01	0	-4880	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1699	-36.12	1.33	12	0.08	-94.00	2546.00	4470	20230113	-24.05	2480	20221013	36.90	4470	-24.05	20230113	2480	36.90	20230517	4470	-24.05	20230113	2480	36.90	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
17	20230629	090535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-30	5	-0.88	33597720	9921	1.62	3400	3400	3370	4425	2385	3405	3386.53	3.01	0	3385	3755	3580	3465	3290	3175	3522	3232	250	1020	500	2380	5	1	50035429	1689	-35.90	1.33	12	0.02	-94.00	2546.00	4470	20230113	-24.50	2480	20221013	36.09	4470	-24.50	20230113	2480	36.09	20230517	4470	-24.50	20230113	2480	36.09	20221013	6.35	N	066980	500	250 억		1503568	N	N	0	N	00	N
18	20230628	160537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3405	-215	5	-5.94	2096066055	612336	92.28	3605	3640	3350	4705	2535	3620	3423.07	2.85	0	79235	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1704	-36.22	1.34	12	1.22	-94.00	2546.00	4470	20230113	-23.83	2480	20221013	37.30	4470	-23.83	20230113	2480	37.30	20230517	4470	-23.83	20230113	2480	37.30	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
19	20230628	150541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-200	5	-5.52	2060551150	601884	90.70	3605	3640	3350	4705	2535	3620	3423.50	2.85	0	78731	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1711	-36.38	1.34	12	1.20	-94.00	2546.00	4470	20230113	-23.49	2480	20221013	37.90	4470	-23.49	20230113	2480	37.90	20230517	4470	-23.49	20230113	2480	37.90	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
20	20230628	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-230	5	-6.35	1874124065	546797	82.40	3605	3640	3350	4705	2535	3620	3427.46	2.85	0	71605	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1696	-36.06	1.33	12	1.09	-94.00	2546.00	4470	20230113	-24.16	2480	20221013	36.69	4470	-24.16	20230113	2480	36.69	20230517	4470	-24.16	20230113	2480	36.69	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
21	20230628	130539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-205	5	-5.66	1700806015	495602	74.69	3605	3640	3350	4705	2535	3620	3431.80	2.85	0	74657	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1709	-36.33	1.34	12	0.99	-94.00	2546.00	4470	20230113	-23.60	2480	20221013	37.70	4470	-23.60	20230113	2480	37.70	20230517	4470	-23.60	20230113	2480	37.70	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
22	20230628	120524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-200	5	-5.52	1655717885	482379	72.69	3605	3640	3350	4705	2535	3620	3432.40	2.85	0	73670	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1711	-36.38	1.34	12	0.96	-94.00	2546.00	4470	20230113	-23.49	2480	20221013	37.90	4470	-23.49	20230113	2480	37.90	20230517	4470	-23.49	20230113	2480	37.90	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
23	20230628	110543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-220	5	-6.08	1522979645	443575	66.85	3605	3640	3350	4705	2535	3620	3433.42	2.85	0	61104	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1701	-36.17	1.34	12	0.89	-94.00	2546.00	4470	20230113	-23.94	2480	20221013	37.10	4470	-23.94	20230113	2480	37.10	20230517	4470	-23.94	20230113	2480	37.10	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
24	20230628	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	-235	5	-6.49	1213869500	352980	53.19	3605	3640	3350	4705	2535	3620	3438.92	2.85	0	67754	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1694	-36.01	1.33	12	0.71	-94.00	2546.00	4470	20230113	-24.27	2480	20221013	36.49	4470	-24.27	20230113	2480	36.49	20230517	4470	-24.27	20230113	2480	36.49	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
25	20230628	090540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	-10	5	-0.28	56788580	15772	2.38	3605	3615	3580	4705	2535	3620	3600.59	2.85	0	-1555	4043	3831	3718	3506	3393	3775	3450	250	1085	500	2530	5	1	50035429	1806	-38.40	1.42	12	0.03	-94.00	2546.00	4470	20230113	-19.24	2480	20221013	45.56	4470	-19.24	20230113	2480	45.56	20230517	4470	-19.24	20230113	2480	45.56	20221013	6.34	N	066980	500	250 억		1423798	N	N	0	N	00	N
26	20230627	160540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	-305	5	-7.77	2428549015	649921	182.39	3930	3930	3605	5100	2750	3925	3737.48	3.19	0	-171729	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1810	-38.51	1.42	12	1.30	-94.00	2546.00	4470	20230113	-19.02	2480	20221013	45.97	4470	-19.02	20230113	2480	45.97	20230517	4470	-19.02	20230113	2480	45.97	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
27	20230627	150543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3770	-155	5	-3.95	2255920485	602811	169.17	3930	3930	3605	5100	2750	3925	3742.33	3.19	0	-172502	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1884	-40.11	1.48	12	1.21	-94.00	2546.00	4470	20230113	-15.66	2480	20221013	52.02	4470	-15.66	20230113	2480	52.02	20230517	4470	-15.66	20230113	2480	52.02	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
28	20230627	140550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3655	-270	5	-6.88	1939557210	516825	145.04	3930	3930	3630	5100	2750	3925	3752.83	3.19	0	-143950	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1827	-38.88	1.44	12	1.03	-94.00	2546.00	4470	20230113	-18.23	2480	20221013	47.38	4470	-18.23	20230113	2480	47.38	20230517	4470	-18.23	20230113	2480	47.38	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
29	20230627	130548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	-225	5	-5.73	1524597150	403224	113.16	3930	3930	3630	5100	2750	3925	3781.02	3.19	0	-97002	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1849	-39.36	1.45	12	0.81	-94.00	2546.00	4470	20230113	-17.23	2480	20221013	49.19	4470	-17.23	20230113	2480	49.19	20230517	4470	-17.23	20230113	2480	49.19	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
30	20230627	120550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	-190	5	-4.84	1439966335	380427	106.76	3930	3930	3630	5100	2750	3925	3785.13	3.19	0	-82417	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1867	-39.73	1.47	12	0.76	-94.00	2546.00	4470	20230113	-16.44	2480	20221013	50.60	4470	-16.44	20230113	2480	50.60	20230517	4470	-16.44	20230113	2480	50.60	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
31	20230627	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-175	5	-4.46	1067541355	279454	78.42	3930	3930	3700	5100	2750	3925	3820.10	3.19	0	-59820	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1874	-39.89	1.47	12	0.56	-94.00	2546.00	4470	20230113	-16.11	2480	20221013	51.21	4470	-16.11	20230113	2480	51.21	20230517	4470	-16.11	20230113	2480	51.21	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
32	20230627	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-140	5	-3.57	842562070	219467	61.59	3930	3930	3760	5100	2750	3925	3839.13	3.19	0	-36472	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1892	-40.27	1.49	12	0.44	-94.00	2546.00	4470	20230113	-15.32	2480	20221013	52.62	4470	-15.32	20230113	2480	52.62	20230517	4470	-15.32	20230113	2480	52.62	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
33	20230627	090540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	-65	5	-1.66	70216665	18133	5.09	3930	3930	3830	5100	2750	3925	3872.31	3.19	0	1608	4148	4036	3973	3861	3798	4005	3830	250	1175	500	2740	5	1	49986217	1929	-41.06	1.52	12	0.04	-94.00	2546.00	4470	20230113	-13.65	2480	20221013	55.65	4470	-13.65	20230113	2480	55.65	20230517	4470	-13.65	20230113	2480	55.65	20221013	6.39	N	066980	500	249 억		1593650	N	N	0	N	00	N
34	20230626	160538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	-85	5	-2.12	1422135350	355545	60.58	4035	4085	3910	5210	2810	4010	3999.88	3.12	0	34842	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	1962	-41.76	1.54	12	0.71	-94.00	2546.00	4470	20230113	-12.19	2480	20221013	58.27	4470	-12.19	20230113	2480	58.27	20230517	4470	-12.19	20230113	2480	58.27	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
35	20230626	150542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	-25	5	-0.62	1351011060	337546	57.52	4035	4085	3910	5210	2810	4010	4002.45	3.12	0	36599	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	1992	-42.39	1.57	12	0.68	-94.00	2546.00	4470	20230113	-10.85	2480	20221013	60.69	4470	-10.85	20230113	2480	60.69	20230517	4470	-10.85	20230113	2480	60.69	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
36	20230626	140542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3965	-45	5	-1.12	1253394950	312830	53.31	4035	4085	3910	5210	2810	4010	4006.63	3.12	0	46564	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	1982	-42.18	1.56	12	0.63	-94.00	2546.00	4470	20230113	-11.30	2480	20221013	59.88	4470	-11.30	20230113	2480	59.88	20230517	4470	-11.30	20230113	2480	59.88	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
37	20230626	130541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4030	20	2	0.50	1055719295	263473	44.89	4035	4085	3910	5210	2810	4010	4006.94	3.12	0	85891	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	2014	-42.87	1.58	12	0.53	-94.00	2546.00	4470	20230113	-9.84	2480	20221013	62.50	4470	-9.84	20230113	2480	62.50	20230517	4470	-9.84	20230113	2480	62.50	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
38	20230626	120539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4040	30	2	0.75	989123830	246976	42.08	4035	4085	3910	5210	2810	4010	4004.94	3.12	0	99201	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	2019	-42.98	1.59	12	0.49	-94.00	2546.00	4470	20230113	-9.62	2480	20221013	62.90	4470	-9.62	20230113	2480	62.90	20230517	4470	-9.62	20230113	2480	62.90	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
39	20230626	110539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4040	30	2	0.75	966107275	241269	41.11	4035	4085	3910	5210	2810	4010	4004.27	3.12	0	102194	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	2019	-42.98	1.59	12	0.48	-94.00	2546.00	4470	20230113	-9.62	2480	20221013	62.90	4470	-9.62	20230113	2480	62.90	20230517	4470	-9.62	20230113	2480	62.90	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
40	20230626	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4065	55	2	1.37	704658925	176849	30.13	4035	4075	3910	5210	2810	4010	3984.52	3.12	0	87385	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	2032	-43.24	1.60	12	0.35	-94.00	2546.00	4470	20230113	-9.06	2480	20221013	63.91	4470	-9.06	20230113	2480	63.91	20230517	4470	-9.06	20230113	2480	63.91	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
41	20230626	090541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3955	-55	5	-1.37	76051035	19029	3.24	4035	4075	3910	5210	2810	4010	3996.59	3.12	0	-13096	4153	4081	3988	3916	3823	4117	3952	250	1200	500	2800	5	1	49986217	1977	-42.07	1.55	12	0.04	-94.00	2546.00	4470	20230113	-11.52	2480	20221013	59.48	4470	-11.52	20230113	2480	59.48	20230517	4470	-11.52	20230113	2480	59.48	20221013	6.22	N	066980	500	249 억		1559347	N	N	0	N	00	N
42	20230623	165803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	105	2	2.69	2339568930	584220	144.36	3905	4060	3895	5070	2735	3905	4004.60	2.95	0	75975	4108	4006	3853	3751	3598	4057	3802	250	1167	500	2730	5	1	49986217	2004	-42.66	1.58	12	1.17	-94.00	2546.00	4470	20230113	-10.29	2480	20221013	61.69	4470	-10.29	20230113	2480	61.69	20230517	4470	-10.29	20230113	2480	61.69	20221013	6.03	N	066980	500	249 억		1475372	N	N	0	N	00	N
43	20230623	140443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4020	115	2	2.94	1968123210	492145	121.60	3905	4055	3895	5070	2735	3905	3999.07	2.95	0	106644	4108	4006	3853	3751	3598	4057	3802	250	1167	500	2730	5	1	49986217	2009	-42.77	1.58	12	0.98	-94.00	2546.00	4470	20230113	-10.07	2480	20221013	62.10	4470	-10.07	20230113	2480	62.10	20230517	4470	-10.07	20230113	2480	62.10	20221013	6.03	N	066980	500	249 억		1475372	N	N	0	N	00	N
44	20230622	160408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3905	110	2	2.90	1570868025	403985	59.80	3740	3955	3700	4930	2660	3795	3888.43	2.76	0	95447	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1952	-41.54	1.53	12	0.81	-94.00	2546.00	4470	20230113	-12.64	2480	20221013	57.46	4470	-12.64	20230113	2480	57.46	20230517	4470	-12.64	20230113	2480	57.46	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
45	20230622	150101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	115	2	3.03	1362671900	350776	51.92	3740	3955	3700	4930	2660	3795	3884.74	2.76	0	79557	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1954	-41.60	1.54	12	0.70	-94.00	2546.00	4470	20230113	-12.53	2480	20221013	57.66	4470	-12.53	20230113	2480	57.66	20230517	4470	-12.53	20230113	2480	57.66	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
46	20230622	140323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3890	95	2	2.50	1209610025	311487	46.11	3740	3955	3700	4930	2660	3795	3883.34	2.76	0	81787	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1944	-41.38	1.53	12	0.62	-94.00	2546.00	4470	20230113	-12.98	2480	20221013	56.85	4470	-12.98	20230113	2480	56.85	20230517	4470	-12.98	20230113	2480	56.85	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
47	20230622	130733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	115	2	3.03	1042781680	268470	39.74	3740	3955	3700	4930	2660	3795	3884.16	2.76	0	89936	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1954	-41.60	1.54	12	0.54	-94.00	2546.00	4470	20230113	-12.53	2480	20221013	57.66	4470	-12.53	20230113	2480	57.66	20230517	4470	-12.53	20230113	2480	57.66	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
48	20230622	120755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	130	2	3.43	971462835	250242	37.04	3740	3955	3700	4930	2660	3795	3882.09	2.76	0	96979	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1962	-41.76	1.54	12	0.50	-94.00	2546.00	4470	20230113	-12.19	2480	20221013	58.27	4470	-12.19	20230113	2480	58.27	20230517	4470	-12.19	20230113	2480	58.27	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
49	20230622	111011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	130	2	3.43	828237745	213910	31.66	3740	3955	3700	4930	2660	3795	3871.90	2.76	0	91452	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1962	-41.76	1.54	12	0.43	-94.00	2546.00	4470	20230113	-12.19	2480	20221013	58.27	4470	-12.19	20230113	2480	58.27	20230517	4470	-12.19	20230113	2480	58.27	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
50	20230622	100636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	105	2	2.77	462540040	120524	17.84	3740	3950	3700	4930	2660	3795	3837.74	2.76	0	29472	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1949	-41.49	1.53	12	0.24	-94.00	2546.00	4470	20230113	-12.75	2480	20221013	57.26	4470	-12.75	20230113	2480	57.26	20230517	4470	-12.75	20230113	2480	57.26	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
51	20230622	090916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3725	-70	5	-1.84	61023700	16358	2.42	3740	3775	3700	4930	2660	3795	3730.51	2.76	0	-243	4165	3980	3805	3620	3445	3892	3532	250	1135	500	2650	5	1	49986217	1862	-39.63	1.46	12	0.03	-94.00	2546.00	4470	20230113	-16.67	2480	20221013	50.20	4470	-16.67	20230113	2480	50.20	20230517	4470	-16.67	20230113	2480	50.20	20221013	6.00	N	066980	500	249 억		1378184	N	N	0	N	00	N
52	20230621	160806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3795	-195	5	-4.89	2499019100	666774	218.92	3990	3990	3630	5180	2795	3990	3747.82	3.17	0	-199964	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1897	-40.37	1.49	12	1.33	-94.00	2546.00	4470	20230113	-15.10	2480	20221013	53.02	4470	-15.10	20230113	2480	53.02	20230517	4470	-15.10	20230113	2480	53.02	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
53	20230621	150259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3700	-290	5	-7.27	2125312270	567541	186.34	3990	3990	3630	5180	2795	3990	3744.77	3.17	0	-156025	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1849	-39.36	1.45	12	1.14	-94.00	2546.00	4470	20230113	-17.23	2480	20221013	49.19	4470	-17.23	20230113	2480	49.19	20230517	4470	-17.23	20230113	2480	49.19	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
54	20230621	140148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3730	-260	5	-6.52	1904237415	507535	166.64	3990	3990	3630	5180	2795	3990	3751.93	3.17	0	-128657	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1864	-39.68	1.47	12	1.02	-94.00	2546.00	4470	20230113	-16.55	2480	20221013	50.40	4470	-16.55	20230113	2480	50.40	20230517	4470	-16.55	20230113	2480	50.40	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
55	20230621	130155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3680	-310	5	-7.77	1573914455	417434	137.05	3990	3990	3655	5180	2795	3990	3770.45	3.17	0	-87142	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1839	-39.15	1.45	12	0.84	-94.00	2546.00	4470	20230113	-17.67	2480	20221013	48.39	4470	-17.67	20230113	2480	48.39	20230517	4470	-17.67	20230113	2480	48.39	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
56	20230621	120446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3735	-255	5	-6.39	1227149140	323726	106.29	3990	3990	3655	5180	2795	3990	3790.70	3.17	0	-76112	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1867	-39.73	1.47	12	0.65	-94.00	2546.00	4470	20230113	-16.44	2480	20221013	50.60	4470	-16.44	20230113	2480	50.60	20230517	4470	-16.44	20230113	2480	50.60	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
57	20230621	110733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-215	5	-5.39	1064464830	280383	92.06	3990	3990	3655	5180	2795	3990	3796.47	3.17	0	-51710	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1887	-40.16	1.48	12	0.56	-94.00	2546.00	4470	20230113	-15.55	2480	20221013	52.22	4470	-15.55	20230113	2480	52.22	20230517	4470	-15.55	20230113	2480	52.22	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
58	20230621	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	-155	5	-3.88	585668785	153561	50.42	3990	3990	3655	5180	2795	3990	3813.92	3.17	0	-23996	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1917	-40.80	1.51	12	0.31	-94.00	2546.00	4470	20230113	-14.21	2480	20221013	54.64	4470	-14.21	20230113	2480	54.64	20230517	4470	-14.21	20230113	2480	54.64	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
59	20230621	090710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	-130	5	-3.26	89478020	22877	7.51	3990	3990	3850	5180	2795	3990	3911.27	3.17	0	-500	4086	4037	3961	3912	3836	4062	3937	250	1192	500	2790	5	1	49986217	1929	-41.06	1.52	12	0.05	-94.00	2546.00	4470	20230113	-13.65	2480	20221013	55.65	4470	-13.65	20230113	2480	55.65	20230517	4470	-13.65	20230113	2480	55.65	20221013	6.01	N	066980	500	249 억		1585807	N	N	0	N	00	N
60	20230620	160157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	45	2	1.14	1202056875	303581	95.80	3950	4010	3885	5120	2765	3945	3959.58	3.22	0	-23060	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1994	-42.45	1.57	12	0.61	-94.00	2546.00	4470	20230113	-10.74	2480	20221013	60.89	4470	-10.74	20230113	2480	60.89	20230517	4470	-10.74	20230113	2480	60.89	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
61	20230620	150337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3985	40	2	1.01	1024421130	258870	81.69	3950	4010	3885	5120	2765	3945	3957.28	3.22	0	-35090	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1992	-42.39	1.57	12	0.52	-94.00	2546.00	4470	20230113	-10.85	2480	20221013	60.69	4470	-10.85	20230113	2480	60.69	20230517	4470	-10.85	20230113	2480	60.69	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
62	20230620	140740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	25	2	0.63	909961525	230052	72.60	3950	4010	3885	5120	2765	3945	3955.46	3.22	0	-37240	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1984	-42.23	1.56	12	0.46	-94.00	2546.00	4470	20230113	-11.19	2480	20221013	60.08	4470	-11.19	20230113	2480	60.08	20230517	4470	-11.19	20230113	2480	60.08	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
63	20230620	130540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3960	15	2	0.38	787532120	199148	62.84	3950	4010	3885	5120	2765	3945	3954.51	3.22	0	-45320	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1979	-42.13	1.56	12	0.40	-94.00	2546.00	4470	20230113	-11.41	2480	20221013	59.68	4470	-11.41	20230113	2480	59.68	20230517	4470	-11.41	20230113	2480	59.68	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
64	20230620	120255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	-15	5	-0.38	735503365	185996	58.69	3950	4010	3885	5120	2765	3945	3954.40	3.22	0	-47916	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1964	-41.81	1.54	12	0.37	-94.00	2546.00	4470	20230113	-12.08	2480	20221013	58.47	4470	-12.08	20230113	2480	58.47	20230517	4470	-12.08	20230113	2480	58.47	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
65	20230620	111005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3960	15	2	0.38	677181455	171191	54.02	3950	4010	3885	5120	2765	3945	3955.71	3.22	0	-49258	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1979	-42.13	1.56	12	0.34	-94.00	2546.00	4470	20230113	-11.41	2480	20221013	59.68	4470	-11.41	20230113	2480	59.68	20230517	4470	-11.41	20230113	2480	59.68	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
66	20230620	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	-35	5	-0.89	391966650	99090	31.27	3950	4010	3885	5120	2765	3945	3955.66	3.22	0	-20900	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1954	-41.60	1.54	12	0.20	-94.00	2546.00	4470	20230113	-12.53	2480	20221013	57.66	4470	-12.53	20230113	2480	57.66	20230517	4470	-12.53	20230113	2480	57.66	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
67	20230620	090707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3965	20	2	0.51	36175435	9135	2.88	3950	3970	3950	5120	2765	3945	3960.09	3.22	0	-4755	4038	3991	3918	3871	3798	4015	3895	250	1177	500	2760	5	1	49986217	1982	-42.18	1.56	12	0.02	-94.00	2546.00	4470	20230113	-11.30	2480	20221013	59.88	4470	-11.30	20230113	2480	59.88	20230517	4470	-11.30	20230113	2480	59.88	20221013	6.00	N	066980	500	249 억		1608807	N	N	0	N	00	N
68	20230619	160840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3945	85	2	2.20	1208644345	308377	84.13	3860	3965	3845	5010	2705	3860	3919.39	3.20	0	3882	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1972	-41.97	1.55	12	0.62	-94.00	2546.00	4470	20230113	-11.74	2480	20221013	59.07	4470	-11.74	20230113	2480	59.07	20230517	4470	-11.74	20230113	2480	59.07	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
69	20230619	150538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	50	2	1.30	1069280710	272961	74.47	3860	3965	3845	5010	2705	3860	3917.36	3.20	0	3507	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1954	-41.60	1.54	12	0.55	-94.00	2546.00	4470	20230113	-12.53	2480	20221013	57.66	4470	-12.53	20230113	2480	57.66	20230517	4470	-12.53	20230113	2480	57.66	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
70	20230619	140829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	60	2	1.55	973082270	248406	67.77	3860	3965	3845	5010	2705	3860	3917.32	3.20	0	-2196	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1959	-41.70	1.54	12	0.50	-94.00	2546.00	4470	20230113	-12.30	2480	20221013	58.06	4470	-12.30	20230113	2480	58.06	20230517	4470	-12.30	20230113	2480	58.06	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
71	20230619	130246	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	40	2	1.04	900466495	229827	62.70	3860	3965	3845	5010	2705	3860	3918.04	3.20	0	8523	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1949	-41.49	1.53	12	0.46	-94.00	2546.00	4470	20230113	-12.75	2480	20221013	57.26	4470	-12.75	20230113	2480	57.26	20230517	4470	-12.75	20230113	2480	57.26	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
72	20230619	120830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3895	35	2	0.91	865290650	220804	60.24	3860	3965	3845	5010	2705	3860	3918.84	3.20	0	13440	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1947	-41.44	1.53	12	0.44	-94.00	2546.00	4470	20230113	-12.86	2480	20221013	57.06	4470	-12.86	20230113	2480	57.06	20230517	4470	-12.86	20230113	2480	57.06	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
73	20230619	110736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3935	75	2	1.94	725012845	184935	50.45	3860	3965	3845	5010	2705	3860	3920.39	3.20	0	35827	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1967	-41.86	1.55	12	0.37	-94.00	2546.00	4470	20230113	-11.97	2480	20221013	58.67	4470	-11.97	20230113	2480	58.67	20230517	4470	-11.97	20230113	2480	58.67	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
74	20230619	100331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3905	45	2	1.17	366827080	93847	25.60	3860	3945	3845	5010	2705	3860	3908.82	3.20	0	5360	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1952	-41.54	1.53	12	0.19	-94.00	2546.00	4470	20230113	-12.64	2480	20221013	57.46	4470	-12.64	20230113	2480	57.46	20230517	4470	-12.64	20230113	2480	57.46	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
75	20230619	090121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	10	2	0.26	20888210	5402	1.47	3860	3870	3860	5010	2705	3860	3866.86	3.20	0	-2737	4016	3937	3866	3787	3716	3977	3827	250	1152	500	2700	5	1	49986217	1934	-41.17	1.52	12	0.01	-94.00	2546.00	4470	20230113	-13.42	2480	20221013	56.05	4470	-13.42	20230113	2480	56.05	20230517	4470	-13.42	20230113	2480	56.05	20221013	6.00	N	066980	500	249 억		1599303	N	N	0	N	00	N
76	20230616	161029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	40	2	1.05	1410564445	363514	101.92	3795	3945	3795	4965	2675	3820	3880.36	3.27	0	-40130	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1929	-41.06	1.52	12	0.73	-94.00	2546.00	4470	20230113	-13.65	2480	20221013	55.65	4470	-13.65	20230113	2480	55.65	20230517	4470	-13.65	20230113	2480	55.65	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
77	20230616	150228	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	40	2	1.05	1311855765	337917	94.74	3795	3945	3795	4965	2675	3820	3882.18	3.27	0	-38668	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1929	-41.06	1.52	12	0.68	-94.00	2546.00	4470	20230113	-13.65	2480	20221013	55.65	4470	-13.65	20230113	2480	55.65	20230517	4470	-13.65	20230113	2480	55.65	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
78	20230616	140428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	45	2	1.18	1167053920	300379	84.22	3795	3945	3795	4965	2675	3820	3885.27	3.27	0	-25671	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1932	-41.12	1.52	12	0.60	-94.00	2546.00	4470	20230113	-13.53	2480	20221013	55.85	4470	-13.53	20230113	2480	55.85	20230517	4470	-13.53	20230113	2480	55.85	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
79	20230616	130313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	50	2	1.31	677362380	174431	48.91	3795	3945	3795	4965	2675	3820	3883.27	3.27	0	3628	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1934	-41.17	1.52	12	0.35	-94.00	2546.00	4470	20230113	-13.42	2480	20221013	56.05	4470	-13.42	20230113	2480	56.05	20230517	4470	-13.42	20230113	2480	56.05	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
80	20230616	120838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3865	45	2	1.18	655605060	168813	47.33	3795	3945	3795	4965	2675	3820	3883.62	3.27	0	5461	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1932	-41.12	1.52	12	0.34	-94.00	2546.00	4470	20230113	-13.53	2480	20221013	55.85	4470	-13.53	20230113	2480	55.85	20230517	4470	-13.53	20230113	2480	55.85	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
81	20230616	110702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3890	70	2	1.83	609548680	156915	43.99	3795	3945	3795	4965	2675	3820	3884.58	3.27	0	6157	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1944	-41.38	1.53	12	0.31	-94.00	2546.00	4470	20230113	-12.98	2480	20221013	56.85	4470	-12.98	20230113	2480	56.85	20230517	4470	-12.98	20230113	2480	56.85	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
82	20230616	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3880	60	2	1.57	218947315	56828	15.93	3795	3910	3795	4965	2675	3820	3852.81	3.27	0	-15347	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1939	-41.28	1.52	12	0.11	-94.00	2546.00	4470	20230113	-13.20	2480	20221013	56.45	4470	-13.20	20230113	2480	56.45	20230517	4470	-13.20	20230113	2480	56.45	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
83	20230616	090914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	50	2	1.31	56681905	14857	4.17	3795	3870	3795	4965	2675	3820	3815.16	3.27	0	7569	4066	3942	3856	3732	3646	4005	3795	250	1145	500	2670	5	1	49986217	1934	-41.17	1.52	12	0.03	-94.00	2546.00	4470	20230113	-13.42	2480	20221013	56.05	4470	-13.42	20230113	2480	56.05	20230517	4470	-13.42	20230113	2480	56.05	20221013	6.00	N	066980	500	249 억		1636527	N	N	0	N	00	N
84	20230615	150321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3850	65	2	1.72	1334098840	343836	167.17	3780	3980	3770	4920	2650	3785	3880.04	3.25	0	8165	3881	3832	3761	3712	3641	3857	3737	250	1135	500	2640	5	1	49986217	1924	-40.96	1.51	12	0.69	-94.00	2546.00	4470	20230113	-13.87	2480	20221013	55.24	4470	-13.87	20230113	2480	55.24	20230517	4470	-13.87	20230113	2480	55.24	20221013	5.99	N	066980	500	249 억		1623355	N	N	0	N	00	N
85	20230615	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3880	95	2	2.51	1231641670	317403	154.32	3780	3980	3770	4920	2650	3785	3880.37	3.25	0	18567	3881	3832	3761	3712	3641	3857	3737	250	1135	500	2640	5	1	49986217	1939	-41.28	1.52	12	0.63	-94.00	2546.00	4470	20230113	-13.20	2480	20221013	56.45	4470	-13.20	20230113	2480	56.45	20230517	4470	-13.20	20230113	2480	56.45	20221013	5.99	N	066980	500	249 억		1623355	N	N	0	N	00	N
86	20230615	130250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	125	2	3.30	926996960	239557	116.47	3780	3980	3770	4920	2650	3785	3869.63	3.25	0	-2696	3881	3832	3761	3712	3641	3857	3737	250	1135	500	2640	5	1	49986217	1954	-41.60	1.54	12	0.48	-94.00	2546.00	4470	20230113	-12.53	2480	20221013	57.66	4470	-12.53	20230113	2480	57.66	20230517	4470	-12.53	20230113	2480	57.66	20221013	5.99	N	066980	500	249 억		1623355	N	N	0	N	00	N
87	20230615	120708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3845	60	2	1.59	688082590	177996	86.54	3780	3980	3770	4920	2650	3785	3865.72	3.25	0	-35035	3881	3832	3761	3712	3641	3857	3737	250	1135	500	2640	5	1	49986217	1922	-40.90	1.51	12	0.36	-94.00	2546.00	4470	20230113	-13.98	2480	20221013	55.04	4470	-13.98	20230113	2480	55.04	20230517	4470	-13.98	20230113	2480	55.04	20221013	5.99	N	066980	500	249 억		1623355	N	N	0	N	00	N
88	20230615	110226	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3810	25	2	0.66	621645635	160580	78.07	3780	3980	3770	4920	2650	3785	3871.25	3.25	0	-35449	3881	3832	3761	3712	3641	3857	3737	250	1135	500	2640	5	1	49986217	1904	-40.53	1.50	12	0.32	-94.00	2546.00	4470	20230113	-14.77	2480	20221013	53.63	4470	-14.77	20230113	2480	53.63	20230517	4470	-14.77	20230113	2480	53.63	20221013	5.99	N	066980	500	249 억		1623355	N	N	0	N	00	N
89	20230611	184854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3780	-35	5	-0.92	1015106120	268586	64.83	3825	3875	3715	4955	2675	3815	3779.59	3.30	-21533	-24587	3978	3896	3823	3741	3668	3860	3705	250	1140	500	2670	5	1	49986217	1889	-40.21	1.48	12	0.54	-94.00	2546.00	4470	20230113	-15.44	2480	20221013	52.42	4470	-15.44	20230113	2480	52.42	20230517	4470	-15.44	20230113	2480	52.42	20221013	4.89	N	066980	500	249 억		1647475	N	N	0	N	00	N