KissMeData/331520/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	161041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	-3	5	-0.24	241542048	194874	27.73	1243	1254	1232	1630	878	1254	1239.45	2.08	0	-10671	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	623	37.91	2.42	12	0.39	33.00	517.00	2880	20220718	-56.56	1020	20221227	22.65	2060	-39.27	20230118	1060	18.02	20230102	2880	-56.56	20220718	1020	22.65	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
3	20230630	151043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	-5	5	-0.40	223872191	180685	25.71	1243	1254	1232	1630	878	1254	1239.02	2.08	0	-11822	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	622	37.85	2.42	12	0.36	33.00	517.00	2880	20220718	-56.63	1020	20221227	22.45	2060	-39.37	20230118	1060	17.83	20230102	2880	-56.63	20220718	1020	22.45	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
4	20230630	141042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-14	5	-1.12	192966072	155855	22.18	1243	1254	1232	1630	878	1254	1238.11	2.08	0	-9016	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	617	37.58	2.40	12	0.31	33.00	517.00	2880	20220718	-56.94	1020	20221227	21.57	2060	-39.81	20230118	1060	16.98	20230102	2880	-56.94	20220718	1020	21.57	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
5	20230630	131041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1238	-16	5	-1.28	169635420	136982	19.49	1243	1254	1232	1630	878	1254	1238.38	2.08	0	-9001	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	616	37.52	2.39	12	0.28	33.00	517.00	2880	20220718	-57.01	1020	20221227	21.37	2060	-39.90	20230118	1060	16.79	20230102	2880	-57.01	20220718	1020	21.37	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
6	20230630	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-11	5	-0.88	137766601	111257	15.83	1243	1254	1232	1630	878	1254	1238.27	2.08	0	-8043	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	619	37.67	2.40	12	0.22	33.00	517.00	2880	20220718	-56.84	1020	20221227	21.86	2060	-39.66	20230118	1060	17.26	20230102	2880	-56.84	20220718	1020	21.86	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
7	20230630	111033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-13	5	-1.04	116103104	93759	13.34	1243	1254	1232	1630	878	1254	1238.31	2.08	0	-3965	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	618	37.61	2.40	12	0.19	33.00	517.00	2880	20220718	-56.91	1020	20221227	21.67	2060	-39.76	20230118	1060	17.08	20230102	2880	-56.91	20220718	1020	21.67	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
8	20230630	101042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-9	5	-0.72	96225307	77712	11.06	1243	1254	1232	1630	878	1254	1238.23	2.08	0	-1375	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	620	37.73	2.41	12	0.16	33.00	517.00	2880	20220718	-56.77	1020	20221227	22.06	2060	-39.56	20230118	1060	17.45	20230102	2880	-56.77	20220718	1020	22.06	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
9	20230630	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-9	5	-0.72	50260605	40559	5.77	1243	1254	1232	1630	878	1254	1239.20	2.08	0	447	1350	1302	1272	1224	1194	1287	1209	50	376	100	750	1	1	49784070	620	37.73	2.41	12	0.08	33.00	517.00	2880	20220718	-56.77	1020	20221227	22.06	2060	-39.56	20230118	1060	17.45	20230102	2880	-56.77	20220718	1020	22.06	20221227	2.82	N	331520	100	49 억		1036813	N	N	0	N	00	N
10	20230629	161035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1254	-18	5	-1.42	897221460	701169	71.95	1287	1320	1242	1653	891	1272	1279.74	2.15	0	-34473	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	624	38.00	2.43	12	1.41	33.00	517.00	2880	20220718	-56.46	1020	20221227	22.94	2060	-39.13	20230118	1060	18.30	20230102	2880	-56.46	20220718	1020	22.94	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
11	20230629	151035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1246	-26	5	-2.04	879997978	687406	70.54	1287	1320	1242	1653	891	1272	1280.17	2.15	0	-35290	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	620	37.76	2.41	12	1.38	33.00	517.00	2880	20220718	-56.74	1020	20221227	22.16	2060	-39.51	20230118	1060	17.55	20230102	2880	-56.74	20220718	1020	22.16	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
12	20230629	141034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-27	5	-2.12	819882013	639122	65.59	1287	1320	1245	1653	891	1272	1282.83	2.15	0	-29533	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	620	37.73	2.41	12	1.28	33.00	517.00	2880	20220718	-56.77	1020	20221227	22.06	2060	-39.56	20230118	1060	17.45	20230102	2880	-56.77	20220718	1020	22.06	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
13	20230629	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	-17	5	-1.34	750520384	583597	59.89	1287	1320	1251	1653	891	1272	1286.03	2.15	0	-22965	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	625	38.03	2.43	12	1.17	33.00	517.00	2880	20220718	-56.42	1020	20221227	23.04	2060	-39.08	20230118	1060	18.40	20230102	2880	-56.42	20220718	1020	23.04	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
14	20230629	121036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	-13	5	-1.02	733766879	570311	58.52	1287	1320	1251	1653	891	1272	1286.61	2.15	0	-18574	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	627	38.15	2.44	12	1.15	33.00	517.00	2880	20220718	-56.28	1020	20221227	23.43	2060	-38.88	20230118	1060	18.77	20230102	2880	-56.28	20220718	1020	23.43	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
15	20230629	111038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1284	12	2	0.94	525106137	405305	41.59	1287	1320	1272	1653	891	1272	1295.58	2.15	0	-44402	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	639	38.91	2.48	12	0.81	33.00	517.00	2880	20220718	-55.42	1020	20221227	25.88	2060	-37.67	20230118	1060	21.13	20230102	2880	-55.42	20220718	1020	25.88	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
16	20230629	101040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1289	17	2	1.34	487816263	376311	38.62	1287	1320	1272	1653	891	1272	1296.31	2.15	0	-45404	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	642	39.06	2.49	12	0.76	33.00	517.00	2880	20220718	-55.24	1020	20221227	26.37	2060	-37.43	20230118	1060	21.60	20230102	2880	-55.24	20220718	1020	26.37	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
17	20230629	090935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1300	28	2	2.20	259500580	198769	20.40	1287	1320	1285	1653	891	1272	1305.54	2.15	0	9384	1336	1303	1264	1231	1192	1320	1248	50	381	100	760	1	1	49784070	647	39.39	2.51	12	0.40	33.00	517.00	2880	20220718	-54.86	1020	20221227	27.45	2060	-36.89	20230118	1060	22.64	20230102	2880	-54.86	20220718	1020	27.45	20221227	2.78	N	331520	100	49 억		1071285	N	N	0	N	00	N
18	20230628	161022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1272	38	2	3.08	1240032348	970603	77.32	1240	1297	1225	1604	864	1234	1277.60	1.90	0	130566	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	633	38.55	2.46	12	1.95	33.00	517.00	2880	20220718	-55.83	1020	20221227	24.71	2060	-38.25	20230118	1060	20.00	20230102	2880	-55.83	20220718	1020	24.71	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
19	20230628	151030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	49	2	3.97	1185062723	927470	73.88	1240	1297	1225	1604	864	1234	1277.74	1.90	0	127851	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	639	38.88	2.48	12	1.86	33.00	517.00	2880	20220718	-55.45	1020	20221227	25.78	2060	-37.72	20230118	1060	21.04	20230102	2880	-55.45	20220718	1020	25.78	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
20	20230628	141029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1274	40	2	3.24	1064040904	833014	66.36	1240	1297	1225	1604	864	1234	1277.34	1.90	0	137056	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	634	38.61	2.46	12	1.67	33.00	517.00	2880	20220718	-55.76	1020	20221227	24.90	2060	-38.16	20230118	1060	20.19	20230102	2880	-55.76	20220718	1020	24.90	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
21	20230628	131029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	49	2	3.97	1003604354	785644	62.58	1240	1297	1225	1604	864	1234	1277.43	1.90	0	135401	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	639	38.88	2.48	12	1.58	33.00	517.00	2880	20220718	-55.45	1020	20221227	25.78	2060	-37.72	20230118	1060	21.04	20230102	2880	-55.45	20220718	1020	25.78	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
22	20230628	121041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1284	50	2	4.05	940917853	736796	58.69	1240	1297	1225	1604	864	1234	1277.04	1.90	0	138261	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	639	38.91	2.48	12	1.48	33.00	517.00	2880	20220718	-55.42	1020	20221227	25.88	2060	-37.67	20230118	1060	21.13	20230102	2880	-55.42	20220718	1020	25.88	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
23	20230628	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1280	46	2	3.73	800995427	628227	50.04	1240	1292	1225	1604	864	1234	1275.01	1.90	0	107225	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	637	38.79	2.48	12	1.26	33.00	517.00	2880	20220718	-55.56	1020	20221227	25.49	2060	-37.86	20230118	1060	20.75	20230102	2880	-55.56	20220718	1020	25.49	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
24	20230628	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1275	41	2	3.32	586963253	461760	36.78	1240	1289	1225	1604	864	1234	1271.14	1.90	0	106482	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	635	38.64	2.47	12	0.93	33.00	517.00	2880	20220718	-55.73	1020	20221227	25.00	2060	-38.11	20230118	1060	20.28	20230102	2880	-55.73	20220718	1020	25.00	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
25	20230628	091031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	5	2	0.41	37511421	30373	2.42	1240	1245	1225	1604	864	1234	1235.03	1.90	0	1486	1347	1290	1243	1186	1139	1319	1215	50	370	100	740	1	1	49784070	617	37.55	2.40	12	0.06	33.00	517.00	2880	20220718	-56.98	1020	20221227	21.47	2060	-39.85	20230118	1060	16.89	20230102	2880	-56.98	20220718	1020	21.47	20221227	2.92	N	331520	100	49 억		945616	N	N	0	N	00	N
26	20230627	161031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	18	2	1.48	1562274405	1248939	1246.61	1213	1300	1196	1580	852	1216	1250.90	2.11	0	-103788	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	614	37.39	2.39	12	2.51	33.00	517.00	2880	20220718	-57.15	1020	20221227	20.98	2060	-40.10	20230118	1060	16.42	20230102	2880	-57.15	20220718	1020	20.98	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
27	20230627	151041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	15	2	1.23	1540080982	1230946	1228.65	1213	1300	1196	1580	852	1216	1251.14	2.11	0	-106518	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	613	37.30	2.38	12	2.47	33.00	517.00	2880	20220718	-57.26	1020	20221227	20.69	2060	-40.24	20230118	1060	16.13	20230102	2880	-57.26	20220718	1020	20.69	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
28	20230627	141049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	25	2	2.06	1472136298	1175765	1173.57	1213	1300	1196	1580	852	1216	1252.07	2.11	0	-117826	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	618	37.61	2.40	12	2.36	33.00	517.00	2880	20220718	-56.91	1020	20221227	21.67	2060	-39.76	20230118	1060	17.08	20230102	2880	-56.91	20220718	1020	21.67	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
29	20230627	131046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	20	2	1.64	1318899152	1051812	1049.85	1213	1300	1196	1580	852	1216	1253.93	2.11	0	-147221	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	615	37.45	2.39	12	2.11	33.00	517.00	2880	20220718	-57.08	1020	20221227	21.18	2060	-40.00	20230118	1060	16.60	20230102	2880	-57.08	20220718	1020	21.18	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
30	20230627	121047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	16	2	1.32	172532944	141852	141.59	1213	1235	1196	1580	852	1216	1216.29	2.11	0	-1924	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	613	37.33	2.38	12	0.28	33.00	517.00	2880	20220718	-57.22	1020	20221227	20.78	2060	-40.19	20230118	1060	16.23	20230102	2880	-57.22	20220718	1020	20.78	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
31	20230627	111057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	10	2	0.82	131573648	108476	108.27	1213	1235	1196	1580	852	1216	1212.93	2.11	0	-1720	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	610	37.15	2.37	12	0.22	33.00	517.00	2880	20220718	-57.43	1020	20221227	20.20	2060	-40.49	20230118	1060	15.66	20230102	2880	-57.43	20220718	1020	20.20	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
32	20230627	101025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	12	2	0.99	84718848	70027	69.90	1213	1235	1196	1580	852	1216	1209.80	2.11	0	1100	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	611	37.21	2.38	12	0.14	33.00	517.00	2880	20220718	-57.36	1020	20221227	20.39	2060	-40.39	20230118	1060	15.85	20230102	2880	-57.36	20220718	1020	20.39	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
33	20230627	091030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	-1	5	-0.08	3851133	3175	3.17	1213	1215	1205	1580	852	1216	1212.96	2.11	0	18	1236	1225	1205	1194	1174	1231	1200	50	364	100	720	1	1	49784070	605	36.82	2.35	12	0.01	33.00	517.00	2880	20220718	-57.81	1020	20221227	19.12	2060	-41.02	20230118	1060	14.62	20230102	2880	-57.81	20220718	1020	19.12	20221227	2.92	N	331520	100	49 억		1048794	N	N	0	N	00	N
34	20230626	161030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	13	2	1.08	119974279	100132	54.30	1190	1216	1185	1563	843	1203	1198.16	2.08	0	12677	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	605	36.85	2.35	12	0.20	33.00	517.00	2880	20220718	-57.78	1020	20221227	19.22	2060	-40.97	20230118	1060	14.72	20230102	2880	-57.78	20220718	1020	19.22	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
35	20230626	151037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	13	2	1.08	111981535	93553	50.73	1190	1216	1185	1563	843	1203	1196.98	2.08	0	12075	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	605	36.85	2.35	12	0.19	33.00	517.00	2880	20220718	-57.78	1020	20221227	19.22	2060	-40.97	20230118	1060	14.72	20230102	2880	-57.78	20220718	1020	19.22	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
36	20230626	141034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	8	2	0.67	92473639	77420	41.98	1190	1211	1185	1563	843	1203	1194.44	2.08	0	6609	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	603	36.70	2.34	12	0.16	33.00	517.00	2880	20220718	-57.95	1020	20221227	18.73	2060	-41.21	20230118	1060	14.25	20230102	2880	-57.95	20220718	1020	18.73	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
37	20230626	121030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	0	3	0.00	76116022	63841	34.62	1190	1209	1185	1563	843	1203	1192.27	2.08	0	4942	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	599	36.45	2.33	12	0.13	33.00	517.00	2880	20220718	-58.23	1020	20221227	17.94	2060	-41.60	20230118	1060	13.49	20230102	2880	-58.23	20220718	1020	17.94	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
38	20230626	111029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	3	2	0.25	70564812	59224	32.12	1190	1209	1185	1563	843	1203	1191.49	2.08	0	3344	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	600	36.55	2.33	12	0.12	33.00	517.00	2880	20220718	-58.12	1020	20221227	18.24	2060	-41.46	20230118	1060	13.77	20230102	2880	-58.12	20220718	1020	18.24	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
39	20230626	101027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	-7	5	-0.58	59062623	49665	26.93	1190	1202	1185	1563	843	1203	1189.22	2.08	0	-2472	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	595	36.24	2.31	12	0.10	33.00	517.00	2880	20220718	-58.47	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2880	-58.47	20220718	1020	17.25	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
40	20230626	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-14	5	-1.16	8264214	6943	3.77	1190	1202	1186	1563	843	1203	1190.29	2.08	0	-2176	1237	1219	1202	1184	1167	1211	1176	50	360	100	720	1	1	49784070	592	36.03	2.30	12	0.01	33.00	517.00	2880	20220718	-58.72	1020	20221227	16.57	2060	-42.28	20230118	1060	12.17	20230102	2880	-58.72	20220718	1020	16.57	20221227	2.83	N	331520	100	49 억		1035025	N	N	0	N	00	N
41	20230623	185336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	-17	5	-1.39	220973626	184408	107.17	1213	1220	1185	1586	854	1220	1198.27	2.08	-42341	-42654	1234	1227	1213	1206	1192	1230	1209	50	366	100	730	1	1	49784070	599	36.45	2.33	12	0.37	33.00	517.00	2880	20220718	-58.23	1020	20221227	17.94	2060	-41.60	20230118	1060	13.49	20230102	2880	-58.23	20220718	1020	17.94	20221227	2.61	N	331520	100	49 억		1035025	N	N	0	N	00	N
42	20230623	140832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	-30	5	-2.46	177872859	148239	86.15	1213	1220	1185	1586	854	1220	1199.91	2.16	0	-31066	1234	1227	1213	1206	1192	1230	1209	50	366	100	730	1	1	49784070	592	36.06	2.30	12	0.30	33.00	517.00	2880	20220718	-58.68	1020	20221227	16.67	2060	-42.23	20230118	1060	12.26	20230102	2880	-58.68	20220718	1020	16.67	20221227	2.61	N	331520	100	49 억		1077366	N	N	0	N	00	N
43	20230622	160740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	9	2	0.74	201928684	166825	48.53	1210	1220	1199	1574	848	1211	1210.25	2.19	0	-13410	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	607	36.97	2.36	12	0.34	33.00	517.00	2880	20220718	-57.64	1020	20221227	19.61	2060	-40.78	20230118	1060	15.09	20230102	2880	-57.64	20220718	1020	19.61	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
44	20230622	150935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	3	2	0.25	179713936	148589	43.22	1210	1220	1199	1574	848	1211	1209.47	2.19	0	-11221	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	604	36.79	2.35	12	0.30	33.00	517.00	2880	20220718	-57.85	1020	20221227	19.02	2060	-41.07	20230118	1060	14.53	20230102	2880	-57.85	20220718	1020	19.02	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
45	20230622	140702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	1	2	0.08	147463165	121943	35.47	1210	1220	1199	1574	848	1211	1209.28	2.19	0	-7258	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	603	36.73	2.34	12	0.24	33.00	517.00	2880	20220718	-57.92	1020	20221227	18.82	2060	-41.17	20230118	1060	14.34	20230102	2880	-57.92	20220718	1020	18.82	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
46	20230622	130747	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-1	5	-0.08	139945068	115735	33.67	1210	1220	1199	1574	848	1211	1209.19	2.19	0	-6657	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	602	36.67	2.34	12	0.23	33.00	517.00	2880	20220718	-57.99	1020	20221227	18.63	2060	-41.26	20230118	1060	14.15	20230102	2880	-57.99	20220718	1020	18.63	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
47	20230622	120628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	7	2	0.58	119336366	98690	28.71	1210	1220	1199	1574	848	1211	1209.20	2.19	0	-5603	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	606	36.91	2.36	12	0.20	33.00	517.00	2880	20220718	-57.71	1020	20221227	19.41	2060	-40.87	20230118	1060	14.91	20230102	2880	-57.71	20220718	1020	19.41	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
48	20230622	110515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	2	2	0.17	93435296	77316	22.49	1210	1220	1199	1574	848	1211	1208.49	2.19	0	-6442	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	604	36.76	2.35	12	0.16	33.00	517.00	2880	20220718	-57.88	1020	20221227	18.92	2060	-41.12	20230118	1060	14.43	20230102	2880	-57.88	20220718	1020	18.92	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
49	20230622	100634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	4	2	0.33	45145756	37361	10.87	1210	1220	1199	1574	848	1211	1208.37	2.19	0	-6785	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	605	36.82	2.35	12	0.08	33.00	517.00	2880	20220718	-57.81	1020	20221227	19.12	2060	-41.02	20230118	1060	14.62	20230102	2880	-57.81	20220718	1020	19.12	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
50	20230622	090524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-2	5	-0.17	15871249	13167	3.83	1210	1212	1199	1574	848	1211	1205.38	2.19	0	-453	1268	1239	1210	1181	1152	1254	1196	50	363	100	720	1	1	49784070	602	36.64	2.34	12	0.03	33.00	517.00	2880	20220718	-58.02	1020	20221227	18.53	2060	-41.31	20230118	1060	14.06	20230102	2880	-58.02	20220718	1020	18.53	20221227	2.64	N	331520	100	49 억		1090773	N	N	0	N	00	N
51	20230621	160411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	13	2	1.09	415840369	343512	225.35	1186	1239	1181	1557	839	1198	1210.56	2.16	0	17699	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	603	36.70	2.34	12	0.69	33.00	517.00	2880	20220718	-57.95	1020	20221227	18.73	2060	-41.21	20230118	1060	14.25	20230102	2880	-57.95	20220718	1020	18.73	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
52	20230621	150302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	6	2	0.50	405758095	335175	219.88	1186	1239	1181	1557	839	1198	1210.59	2.16	0	19307	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	599	36.48	2.33	12	0.67	33.00	517.00	2880	20220718	-58.19	1020	20221227	18.04	2060	-41.55	20230118	1060	13.58	20230102	2880	-58.19	20220718	1020	18.04	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
53	20230621	140205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	20	2	1.67	373636674	308530	202.40	1186	1239	1181	1557	839	1198	1211.02	2.16	0	17139	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	606	36.91	2.36	12	0.62	33.00	517.00	2880	20220718	-57.71	1020	20221227	19.41	2060	-40.87	20230118	1060	14.91	20230102	2880	-57.71	20220718	1020	19.41	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
54	20230621	130826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	22	2	1.84	352694627	291362	191.14	1186	1239	1181	1557	839	1198	1210.50	2.16	0	18405	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	607	36.97	2.36	12	0.59	33.00	517.00	2880	20220718	-57.64	1020	20221227	19.61	2060	-40.78	20230118	1060	15.09	20230102	2880	-57.64	20220718	1020	19.61	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
55	20230621	120330	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	39	2	3.26	338539549	279798	183.55	1186	1239	1181	1557	839	1198	1209.94	2.16	0	18603	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	616	37.48	2.39	12	0.56	33.00	517.00	2880	20220718	-57.05	1020	20221227	21.27	2060	-39.95	20230118	1060	16.70	20230102	2880	-57.05	20220718	1020	21.27	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
56	20230621	110456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1227	29	2	2.42	241465881	200856	131.77	1186	1234	1181	1557	839	1198	1202.18	2.16	0	-1522	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	611	37.18	2.37	12	0.40	33.00	517.00	2880	20220718	-57.40	1020	20221227	20.29	2060	-40.44	20230118	1060	15.75	20230102	2880	-57.40	20220718	1020	20.29	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
57	20230621	100946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	1	2	0.08	147240943	123272	80.87	1186	1207	1181	1557	839	1198	1194.44	2.16	0	-20711	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	597	36.33	2.32	12	0.25	33.00	517.00	2880	20220718	-58.37	1020	20221227	17.55	2060	-41.80	20230118	1060	13.11	20230102	2880	-58.37	20220718	1020	17.55	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
58	20230621	090217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	0	3	0.00	3747244	3158	2.07	1186	1198	1186	1557	839	1198	1186.59	2.16	0	0	1223	1210	1197	1184	1171	1217	1191	50	359	100	710	1	1	49784070	596	36.30	2.32	12	0.01	33.00	517.00	2880	20220718	-58.40	1020	20221227	17.45	2060	-41.84	20230118	1060	13.02	20230102	2880	-58.40	20220718	1020	17.45	20221227	2.62	N	331520	100	49 억		1073389	N	N	0	N	00	N
59	20230620	160614	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	3	2	0.25	180118020	150967	55.60	1190	1210	1184	1553	837	1195	1193.09	2.16	0	-4418	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	596	36.30	2.32	12	0.30	33.00	517.00	2880	20220718	-58.40	1020	20221227	17.45	2060	-41.84	20230118	1060	13.02	20230102	2880	-58.40	20220718	1020	17.45	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
60	20230620	150446	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	-2	5	-0.17	172556399	144639	53.27	1190	1210	1184	1553	837	1195	1193.01	2.16	0	-3900	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	594	36.15	2.31	12	0.29	33.00	517.00	2880	20220718	-58.58	1020	20221227	16.96	2060	-42.09	20230118	1060	12.55	20230102	2880	-58.58	20220718	1020	16.96	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
61	20230620	140754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-6	5	-0.50	159248347	133482	49.16	1190	1210	1184	1553	837	1195	1193.03	2.16	0	-4412	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	592	36.03	2.30	12	0.27	33.00	517.00	2880	20220718	-58.72	1020	20221227	16.57	2060	-42.28	20230118	1060	12.17	20230102	2880	-58.72	20220718	1020	16.57	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
62	20230620	130314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	-9	5	-0.75	145711254	122097	44.96	1190	1210	1184	1553	837	1195	1193.41	2.16	0	-2038	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	590	35.94	2.29	12	0.25	33.00	517.00	2880	20220718	-58.82	1020	20221227	16.27	2060	-42.43	20230118	1060	11.89	20230102	2880	-58.82	20220718	1020	16.27	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
63	20230620	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	-4	5	-0.33	123802334	103657	38.17	1190	1210	1184	1553	837	1195	1194.35	2.16	0	-1373	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	593	36.09	2.30	12	0.21	33.00	517.00	2880	20220718	-58.65	1020	20221227	16.76	2060	-42.18	20230118	1060	12.36	20230102	2880	-58.65	20220718	1020	16.76	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
64	20230620	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	1	2	0.08	65729918	54956	20.24	1190	1210	1184	1553	837	1195	1196.05	2.16	0	3280	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	595	36.24	2.31	12	0.11	33.00	517.00	2880	20220718	-58.47	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2880	-58.47	20220718	1020	17.25	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
65	20230620	100343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	1	2	0.08	42173897	35292	13.00	1190	1210	1184	1553	837	1195	1195.00	2.16	0	857	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	595	36.24	2.31	12	0.07	33.00	517.00	2880	20220718	-58.47	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2880	-58.47	20220718	1020	17.25	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
66	20230620	090402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	-11	5	-0.92	12372755	10414	3.84	1190	1191	1184	1553	837	1195	1188.09	2.16	0	-5885	1237	1216	1197	1176	1157	1226	1186	50	358	100	710	1	1	49784070	589	35.88	2.29	12	0.02	33.00	517.00	2880	20220718	-58.89	1020	20221227	16.08	2060	-42.52	20230118	1060	11.70	20230102	2880	-58.89	20220718	1020	16.08	20221227	2.64	N	331520	100	49 억		1075726	N	N	0	N	00	N
67	20230619	160606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	1	2	0.08	324283588	271200	318.27	1190	1218	1178	1552	836	1194	1195.74	2.35	0	-95556	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	595	36.21	2.31	12	0.54	33.00	517.00	2880	20220718	-58.51	1020	20221227	17.16	2060	-41.99	20230118	1060	12.74	20230102	2880	-58.51	20220718	1020	17.16	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
68	20230619	150731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	-8	5	-0.67	316873750	264993	310.99	1190	1218	1178	1552	836	1194	1195.78	2.35	0	-91693	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	590	35.94	2.29	12	0.53	33.00	517.00	2880	20220718	-58.82	1020	20221227	16.27	2060	-42.43	20230118	1060	11.89	20230102	2880	-58.82	20220718	1020	16.27	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
69	20230619	140231	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	-12	5	-1.01	280751334	234438	275.13	1190	1218	1178	1552	836	1194	1197.55	2.35	0	-74448	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	588	35.82	2.29	12	0.47	33.00	517.00	2880	20220718	-58.96	1020	20221227	15.88	2060	-42.62	20230118	1060	11.51	20230102	2880	-58.96	20220718	1020	15.88	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
70	20230619	130407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	-10	5	-0.84	268594624	224152	263.06	1190	1218	1178	1552	836	1194	1198.27	2.35	0	-71690	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	589	35.88	2.29	12	0.45	33.00	517.00	2880	20220718	-58.89	1020	20221227	16.08	2060	-42.52	20230118	1060	11.70	20230102	2880	-58.89	20220718	1020	16.08	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
71	20230619	120526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	2	2	0.17	191596827	159054	186.66	1190	1218	1182	1552	836	1194	1204.60	2.35	0	-67149	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	595	36.24	2.31	12	0.32	33.00	517.00	2880	20220718	-58.47	1020	20221227	17.25	2060	-41.94	20230118	1060	12.83	20230102	2880	-58.47	20220718	1020	17.25	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
72	20230619	110945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	0	3	0.00	170521605	141355	165.89	1190	1218	1182	1552	836	1194	1206.34	2.35	0	-68219	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	594	36.18	2.31	12	0.28	33.00	517.00	2880	20220718	-58.54	1020	20221227	17.06	2060	-42.04	20230118	1060	12.64	20230102	2880	-58.54	20220718	1020	17.06	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
73	20230619	100121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	6	2	0.50	28119481	23615	27.71	1190	1203	1182	1552	836	1194	1190.75	2.35	0	-6963	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	597	36.36	2.32	12	0.05	33.00	517.00	2880	20220718	-58.33	1020	20221227	17.65	2060	-41.75	20230118	1060	13.21	20230102	2880	-58.33	20220718	1020	17.65	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
74	20230619	090958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	3	2	0.25	12595589	10610	12.45	1190	1197	1182	1552	836	1194	1187.14	2.35	0	-5519	1218	1206	1189	1177	1160	1212	1183	50	358	100	710	1	1	49784070	596	36.27	2.32	12	0.02	33.00	517.00	2880	20220718	-58.44	1020	20221227	17.35	2060	-41.89	20230118	1060	12.92	20230102	2880	-58.44	20220718	1020	17.35	20221227	2.67	N	331520	100	49 억		1170366	N	N	0	N	00	N
75	20230616	160827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	23	2	1.96	96925287	81776	19.16	1182	1201	1172	1522	820	1171	1185.25	2.32	0	16618	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	594	36.18	2.31	12	0.16	33.00	517.00	2880	20220718	-58.54	1020	20221227	17.06	2060	-42.04	20230118	1060	12.64	20230102	2880	-58.54	20220718	1020	17.06	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
76	20230616	150208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	17	2	1.45	80191346	67688	15.86	1182	1201	1172	1522	820	1171	1184.72	2.32	0	18605	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	591	36.00	2.30	12	0.14	33.00	517.00	2880	20220718	-58.75	1020	20221227	16.47	2060	-42.33	20230118	1060	12.08	20230102	2880	-58.75	20220718	1020	16.47	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
77	20230616	140328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	20	2	1.71	57988178	48910	11.46	1182	1201	1172	1522	820	1171	1185.61	2.32	0	16483	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	593	36.09	2.30	12	0.10	33.00	517.00	2880	20220718	-58.65	1020	20221227	16.76	2060	-42.18	20230118	1060	12.36	20230102	2880	-58.65	20220718	1020	16.76	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
78	20230616	130259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	19	2	1.62	47616437	40181	9.41	1182	1201	1172	1522	820	1171	1185.05	2.32	0	19848	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	592	36.06	2.30	12	0.08	33.00	517.00	2880	20220718	-58.68	1020	20221227	16.67	2060	-42.23	20230118	1060	12.26	20230102	2880	-58.68	20220718	1020	16.67	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
79	20230616	120949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	18	2	1.54	46761705	39461	9.24	1182	1201	1172	1522	820	1171	1185.01	2.32	0	19797	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	592	36.03	2.30	12	0.08	33.00	517.00	2880	20220718	-58.72	1020	20221227	16.57	2060	-42.28	20230118	1060	12.17	20230102	2880	-58.72	20220718	1020	16.57	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
80	20230616	110823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	23	2	1.96	41513347	35048	8.21	1182	1201	1172	1522	820	1171	1184.47	2.32	0	19079	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	594	36.18	2.31	12	0.07	33.00	517.00	2880	20220718	-58.54	1020	20221227	17.06	2060	-42.04	20230118	1060	12.64	20230102	2880	-58.54	20220718	1020	17.06	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
81	20230616	100925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	20	2	1.71	36599178	30911	7.24	1182	1201	1172	1522	820	1171	1184.02	2.32	0	16614	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	593	36.09	2.30	12	0.06	33.00	517.00	2880	20220718	-58.65	1020	20221227	16.76	2060	-42.18	20230118	1060	12.36	20230102	2880	-58.65	20220718	1020	16.76	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
82	20230616	090438	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1172	1	2	0.09	5443136	4610	1.08	1182	1182	1172	1522	820	1171	1180.72	2.32	0	1414	1245	1208	1182	1145	1119	1195	1132	50	351	100	700	1	1	49784070	583	35.52	2.27	12	0.01	33.00	517.00	2880	20220718	-59.31	1020	20221227	14.90	2060	-43.11	20230118	1060	10.57	20230102	2880	-59.31	20220718	1020	14.90	20221227	2.68	N	331520	100	49 억		1153748	N	N	0	N	00	N
83	20230615	150635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-29	5	-2.42	393524047	333373	183.78	1191	1219	1156	1560	840	1200	1180.43	2.35	0	-18389	1222	1211	1204	1193	1186	1207	1189	50	360	100	720	1	1	49784070	583	35.48	2.26	12	0.67	33.00	517.00	2880	20220718	-59.34	1020	20221227	14.80	2060	-43.16	20230118	1060	10.47	20230102	2880	-59.34	20220718	1020	14.80	20221227	2.69	N	331520	100	49 억		1171589	N	N	0	N	00	N
84	20230615	140548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	-22	5	-1.83	361723120	306230	168.81	1191	1219	1156	1560	840	1200	1181.21	2.35	0	-18721	1222	1211	1204	1193	1186	1207	1189	50	360	100	720	1	1	49784070	586	35.70	2.28	12	0.62	33.00	517.00	2880	20220718	-59.10	1020	20221227	15.49	2060	-42.82	20230118	1060	11.13	20230102	2880	-59.10	20220718	1020	15.49	20221227	2.69	N	331520	100	49 억		1171589	N	N	0	N	00	N
85	20230615	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	-22	5	-1.83	266839350	225259	124.18	1191	1219	1156	1560	840	1200	1184.59	2.35	0	1698	1222	1211	1204	1193	1186	1207	1189	50	360	100	720	1	1	49784070	586	35.70	2.28	12	0.45	33.00	517.00	2880	20220718	-59.10	1020	20221227	15.49	2060	-42.82	20230118	1060	11.13	20230102	2880	-59.10	20220718	1020	15.49	20221227	2.69	N	331520	100	49 억		1171589	N	N	0	N	00	N
86	20230615	120618	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-29	5	-2.42	244699938	206410	113.79	1191	1219	1156	1560	840	1200	1185.50	2.35	0	6787	1222	1211	1204	1193	1186	1207	1189	50	360	100	720	1	1	49784070	583	35.48	2.26	12	0.41	33.00	517.00	2880	20220718	-59.34	1020	20221227	14.80	2060	-43.16	20230118	1060	10.47	20230102	2880	-59.34	20220718	1020	14.80	20221227	2.69	N	331520	100	49 억		1171589	N	N	0	N	00	N
87	20230615	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	-37	5	-3.08	221544853	186543	102.83	1191	1219	1156	1560	840	1200	1187.63	2.35	0	10937	1222	1211	1204	1193	1186	1207	1189	50	360	100	720	1	1	49784070	579	35.24	2.25	12	0.37	33.00	517.00	2880	20220718	-59.62	1020	20221227	14.02	2060	-43.54	20230118	1060	9.72	20230102	2880	-59.62	20220718	1020	14.02	20221227	2.69	N	331520	100	49 억		1171589	N	N	0	N	00	N
88	20230611	184707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1255	5	2	0.40	360809619	291254	181.64	1247	1259	1228	1625	875	1250	1238.81	2.34	1698	1698	1277	1263	1245	1231	1213	1254	1222	50	375	100	750	1	1	49784070	625	38.03	2.43	12	0.59	33.00	517.00	2880	20220718	-56.42	1020	20221227	23.04	2060	-39.08	20230118	1060	18.40	20230102	2880	-56.42	20220718	1020	23.04	20221227	2.73	N	331520	100	49 억		1165768	N	N	0	N	00	N