KissMeData/033790/price/prices-20240601.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	20240628	160428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7940	340	2	4.47	23088954690	2871145	89.82	7520	8520	7340	9880	5320	7600	8042.05	47.11	0	4033	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1359	-69.65	6.22	12	16.77	-114.00	1277.00	11390	20240621	-30.29	951	20231031	734.91	11390	-30.29	20240621	1125	605.78	20240220	11390	-30.29	20240621	951	734.91	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
3	20240628	150435	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	370	2	4.87	22356765680	2779047	86.94	7520	8520	7340	9880	5320	7600	8044.83	47.11	0	-5494	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1364	-69.91	6.24	12	16.24	-114.00	1277.00	11390	20240621	-30.03	951	20231031	738.07	11390	-30.03	20240621	1125	608.44	20240220	11390	-30.03	20240621	951	738.07	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
4	20240628	140433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8280	680	2	8.95	20216977760	2514633	78.67	7520	8520	7340	9880	5320	7600	8039.81	47.11	0	-42480	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1417	-72.63	6.48	12	14.69	-114.00	1277.00	11390	20240621	-27.30	951	20231031	770.66	11390	-27.30	20240621	1125	636.00	20240220	11390	-27.30	20240621	951	770.66	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
5	20240628	130434	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	290	2	3.82	10602714700	1347499	42.16	7520	8130	7340	9880	5320	7600	7868.53	47.11	0	-12584	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1351	-69.21	6.18	12	7.87	-114.00	1277.00	11390	20240621	-30.73	951	20231031	729.65	11390	-30.73	20240621	1125	601.33	20240220	11390	-30.73	20240621	951	729.65	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
6	20240628	120433	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	300	2	3.95	9809639900	1247054	39.01	7520	8130	7340	9880	5320	7600	7866.34	47.11	0	-39501	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1352	-69.30	6.19	12	7.29	-114.00	1277.00	11390	20240621	-30.64	951	20231031	730.70	11390	-30.64	20240621	1125	602.22	20240220	11390	-30.64	20240621	951	730.70	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
7	20240628	110428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	400	2	5.26	8741900370	1110985	34.76	7520	8130	7340	9880	5320	7600	7868.71	47.11	0	-40465	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1369	-70.18	6.26	12	6.49	-114.00	1277.00	11390	20240621	-29.76	951	20231031	741.22	11390	-29.76	20240621	1125	611.11	20240220	11390	-29.76	20240621	951	741.22	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
8	20240628	100426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	330	2	4.34	5532675360	708765	22.17	7520	8080	7340	9880	5320	7600	7806.21	47.11	0	-3663	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1357	-69.56	6.21	12	4.14	-114.00	1277.00	11390	20240621	-30.38	951	20231031	733.86	11390	-30.38	20240621	1125	604.89	20240220	11390	-30.38	20240621	951	733.86	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
9	20240628	090426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8000	400	2	5.26	1762794450	228051	7.13	7520	8080	7340	9880	5320	7600	7730.07	47.11	0	22401	10440	9020	8200	6780	5960	8610	6370	86	2280	500	4560	10	1	17117100	1369	-70.18	6.26	12	1.33	-114.00	1277.00	11390	20240621	-29.76	951	20231031	741.22	11390	-29.76	20240621	1125	611.11	20240220	11390	-29.76	20240621	951	741.22	20231031	0.00	N	033790	500	85 억		8064095	N	N	0	N	00	N
10	20240627	160421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	-2110	5	-21.73	25888600120	3158238	200.31	9610	9620	7380	12620	6800	9710	8198.23	49.41	0	23763	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1301	-66.67	5.95	12	18.45	-114.00	1277.00	11390	20240621	-33.27	951	20231031	699.16	11390	-33.27	20240621	1125	575.56	20240220	11390	-33.27	20240621	951	699.16	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
11	20240627	150427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	-2010	5	-20.70	24938123100	3032832	192.36	9610	9620	7380	12620	6800	9710	8222.61	49.41	0	16510	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1318	-67.54	6.03	12	17.72	-114.00	1277.00	11390	20240621	-32.40	951	20231031	709.67	11390	-32.40	20240621	1125	584.44	20240220	11390	-32.40	20240621	951	709.67	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
12	20240627	140424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	-2140	5	-22.04	22550765090	2719765	172.50	9610	9620	7380	12620	6800	9710	8291.32	49.41	0	39734	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1296	-66.40	5.93	12	15.89	-114.00	1277.00	11390	20240621	-33.54	951	20231031	696.00	11390	-33.54	20240621	1125	572.89	20240220	11390	-33.54	20240621	951	696.00	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
13	20240627	130425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7980	-1730	5	-17.82	16504303460	1932182	122.55	9610	9620	7880	12620	6800	9710	8541.66	49.41	0	6265	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1366	-70.00	6.25	12	11.29	-114.00	1277.00	11390	20240621	-29.94	951	20231031	739.12	11390	-29.94	20240621	1125	609.33	20240220	11390	-29.94	20240621	951	739.12	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
14	20240627	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-1320	5	-13.59	12756920910	1470212	93.25	9610	9620	8260	12620	6800	9710	8676.77	49.41	0	-3058	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1436	-73.60	6.57	12	8.59	-114.00	1277.00	11390	20240621	-26.34	951	20231031	782.23	11390	-26.34	20240621	1125	645.78	20240220	11390	-26.34	20240621	951	782.23	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
15	20240627	110426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8390	-1320	5	-13.59	11381654250	1306673	82.88	9610	9620	8270	12620	6800	9710	8710.24	49.41	0	-1660	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1436	-73.60	6.57	12	7.63	-114.00	1277.00	11390	20240621	-26.34	951	20231031	782.23	11390	-26.34	20240621	1125	645.78	20240220	11390	-26.34	20240621	951	782.23	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
16	20240627	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8590	-1120	5	-11.53	8466322490	962444	61.04	9610	9620	8350	12620	6800	9710	8796.48	49.41	0	28042	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1470	-75.35	6.73	12	5.62	-114.00	1277.00	11390	20240621	-24.58	951	20231031	803.26	11390	-24.58	20240621	1125	663.56	20240220	11390	-24.58	20240621	951	803.26	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
17	20240627	090425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8880	-830	5	-8.55	2164508280	238210	15.11	9610	9620	8700	12620	6800	9710	9085.97	49.41	0	31000	10656	10182	9766	9292	8876	9975	9085	86	2910	500	5820	10	1	17117100	1520	-77.89	6.95	12	1.39	-114.00	1277.00	11390	20240621	-22.04	951	20231031	833.75	11390	-22.04	20240621	1125	689.33	20240220	11390	-22.04	20240621	951	833.75	20231031	0.00	N	033790	500	85 억		8457299	N	N	0	N	00	N
18	20240626	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9710	-720	5	-6.90	15143618550	1541204	131.52	10220	10240	9350	13550	7310	10430	9825.91	50.77	0	-108793	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1662	-85.18	7.60	12	9.00	-114.00	1277.00	11390	20240621	-14.75	951	20231031	921.03	11390	-14.75	20240621	1125	763.11	20240220	11390	-14.75	20240621	951	921.03	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
19	20240626	150425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9640	-790	5	-7.57	14241675090	1448212	123.58	10220	10240	9350	13550	7310	10430	9833.92	50.77	0	-110806	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1650	-84.56	7.55	12	8.46	-114.00	1277.00	11390	20240621	-15.36	951	20231031	913.67	11390	-15.36	20240621	1125	756.89	20240220	11390	-15.36	20240621	951	913.67	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
20	20240626	140424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9630	-800	5	-7.67	7411579800	753533	64.30	10220	10220	9510	13550	7310	10430	9835.67	50.77	0	-83190	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1648	-84.47	7.54	12	4.40	-114.00	1277.00	11390	20240621	-15.45	951	20231031	912.62	11390	-15.45	20240621	1125	756.00	20240220	11390	-15.45	20240621	951	912.62	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
21	20240626	130426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9670	-760	5	-7.29	6149287940	624279	53.27	10220	10220	9510	13550	7310	10430	9850.10	50.77	0	-85048	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1655	-84.82	7.57	12	3.65	-114.00	1277.00	11390	20240621	-15.10	951	20231031	916.82	11390	-15.10	20240621	1125	759.56	20240220	11390	-15.10	20240621	951	916.82	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
22	20240626	120424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	-600	5	-5.75	5158959750	522191	44.56	10220	10220	9510	13550	7310	10430	9879.31	50.77	0	-71371	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1683	-86.23	7.70	12	3.05	-114.00	1277.00	11390	20240621	-13.70	951	20231031	933.65	11390	-13.70	20240621	1125	773.78	20240220	11390	-13.70	20240621	951	933.65	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
23	20240626	110425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9830	-600	5	-5.75	4554190140	460617	39.31	10220	10220	9510	13550	7310	10430	9886.99	50.77	0	-59796	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1683	-86.23	7.70	12	2.69	-114.00	1277.00	11390	20240621	-13.70	951	20231031	933.65	11390	-13.70	20240621	1125	773.78	20240220	11390	-13.70	20240621	951	933.65	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
24	20240626	100425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9930	-500	5	-4.79	3430803140	346272	29.55	10220	10220	9510	13550	7310	10430	9907.62	50.77	0	-45323	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1700	-87.11	7.78	12	2.02	-114.00	1277.00	11390	20240621	-12.82	951	20231031	944.16	11390	-12.82	20240621	1125	782.67	20240220	11390	-12.82	20240621	951	944.16	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
25	20240626	090424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10010	-420	5	-4.03	769637050	76273	6.51	10220	10220	10000	13550	7310	10430	10089.96	50.77	0	-914	10990	10710	10290	10010	9590	10850	10150	86	3120	500	6250	10	1	17117100	1713	-87.81	7.84	12	0.45	-114.00	1277.00	11390	20240621	-12.12	951	20231031	952.58	11390	-12.12	20240621	1125	789.78	20240220	11390	-12.12	20240621	951	952.58	20231031	0.00	N	033790	500	85 억		8691148	N	N	0	N	00	N
26	20240625	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10430	40	2	0.38	11839790730	1161747	49.80	10130	10570	9870	13500	7280	10390	10191.01	51.23	0	17085	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1785	-91.49	8.17	12	6.79	-114.00	1277.00	11390	20240621	-8.43	951	20231031	996.74	11390	-8.43	20240621	1125	827.11	20240220	11390	-8.43	20240621	951	996.74	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
27	20240625	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10400	10	2	0.10	10906512000	1072372	45.97	10130	10570	9870	13500	7280	10390	10170.41	51.23	0	19563	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1780	-91.23	8.14	12	6.26	-114.00	1277.00	11390	20240621	-8.69	951	20231031	993.59	11390	-8.69	20240621	1125	824.44	20240220	11390	-8.69	20240621	951	993.59	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
28	20240625	140424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10050	-340	5	-3.27	9577870580	941900	40.38	10130	10570	9870	13500	7280	10390	10168.62	51.23	0	22821	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1720	-88.16	7.87	12	5.50	-114.00	1277.00	11390	20240621	-11.76	951	20231031	956.78	11390	-11.76	20240621	1125	793.33	20240220	11390	-11.76	20240621	951	956.78	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
29	20240625	130425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10480	90	2	0.87	8409783390	827638	35.48	10130	10570	9870	13500	7280	10390	10161.12	51.23	0	13191	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1794	-91.93	8.21	12	4.84	-114.00	1277.00	11390	20240621	-7.99	951	20231031	1002.00	11390	-7.99	20240621	1125	831.56	20240220	11390	-7.99	20240621	951	1002.00	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
30	20240625	120426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10360	-30	5	-0.29	6653911170	659184	28.26	10130	10540	9870	13500	7280	10390	10094.06	51.23	0	25945	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1773	-90.88	8.11	12	3.85	-114.00	1277.00	11390	20240621	-9.04	951	20231031	989.38	11390	-9.04	20240621	1125	820.89	20240220	11390	-9.04	20240621	951	989.38	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
31	20240625	110428	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10020	-370	5	-3.56	4350239210	434806	18.64	10130	10290	9870	13500	7280	10390	10004.81	51.23	0	41312	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1715	-87.89	7.85	12	2.54	-114.00	1277.00	11390	20240621	-12.03	951	20231031	953.63	11390	-12.03	20240621	1125	790.67	20240220	11390	-12.03	20240621	951	953.63	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
32	20240625	100424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9880	-510	5	-4.91	3617519460	361227	15.49	10130	10290	9870	13500	7280	10390	10014.30	51.23	0	26334	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1691	-86.67	7.74	12	2.11	-114.00	1277.00	11390	20240621	-13.26	951	20231031	938.91	11390	-13.26	20240621	1125	778.22	20240220	11390	-13.26	20240621	951	938.91	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
33	20240625	090424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9970	-420	5	-4.04	1270970960	127194	5.45	10130	10140	9870	13500	7280	10390	9991.67	51.23	0	10565	11443	10916	10653	10126	9863	10785	9995	86	3110	500	6230	10	1	17117100	1707	-87.46	7.81	12	0.74	-114.00	1277.00	11390	20240621	-12.47	951	20231031	948.37	11390	-12.47	20240621	1125	786.22	20240220	11390	-12.47	20240621	951	948.37	20231031	0.00	N	033790	500	85 억		8768434	N	N	0	N	00	N
34	20240624	160423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10390	-330	5	-3.08	24920462720	2293449	36.15	10990	11180	10390	13930	7510	10720	10867.71	52.28	0	-86207	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1778	-91.14	8.14	12	13.40	-114.00	1277.00	11390	20240621	-8.78	951	20231031	992.53	11390	-8.78	20240621	1125	823.56	20240220	11390	-8.78	20240621	951	992.53	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
35	20240624	150424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10720	0	3	0.00	23665711400	2174923	34.28	10990	11180	10430	13930	7510	10720	10881.18	52.28	0	-92497	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1835	-94.04	8.39	12	12.71	-114.00	1277.00	11390	20240621	-5.88	951	20231031	1027.23	11390	-5.88	20240621	1125	852.89	20240220	11390	-5.88	20240621	951	1027.23	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
36	20240624	140423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10610	-110	5	-1.03	22512202470	2067546	32.59	10990	11180	10430	13930	7510	10720	10888.38	52.28	0	-94241	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1816	-93.07	8.31	12	12.08	-114.00	1277.00	11390	20240621	-6.85	951	20231031	1015.67	11390	-6.85	20240621	1125	843.11	20240220	11390	-6.85	20240621	951	1015.67	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
37	20240624	130422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10690	-30	5	-0.28	20941610110	1919103	30.25	10990	11180	10460	13930	7510	10720	10912.20	52.28	0	-96736	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1830	-93.77	8.37	12	11.21	-114.00	1277.00	11390	20240621	-6.15	951	20231031	1024.08	11390	-6.15	20240621	1125	850.22	20240220	11390	-6.15	20240621	951	1024.08	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
38	20240624	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10800	80	2	0.75	18109995340	1654634	26.08	10990	11180	10720	13930	7510	10720	10945.04	52.28	0	-77686	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1849	-94.74	8.46	12	9.67	-114.00	1277.00	11390	20240621	-5.18	951	20231031	1035.65	11390	-5.18	20240621	1125	860.00	20240220	11390	-5.18	20240621	951	1035.65	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
39	20240624	110424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10750	30	2	0.28	16893247140	1542309	24.31	10990	11180	10720	13930	7510	10720	10953.24	52.28	0	-62658	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1840	-94.30	8.42	12	9.01	-114.00	1277.00	11390	20240621	-5.62	951	20231031	1030.39	11390	-5.62	20240621	1125	855.56	20240220	11390	-5.62	20240621	951	1030.39	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
40	20240624	100424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10960	240	2	2.24	12696893040	1159427	18.28	10990	11160	10720	13930	7510	10720	10951.04	52.28	0	-21695	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1876	-96.14	8.58	12	6.77	-114.00	1277.00	11390	20240621	-3.78	951	20231031	1052.47	11390	-3.78	20240621	1125	874.22	20240220	11390	-3.78	20240621	951	1052.47	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
41	20240624	090423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	10840	120	2	1.12	3815309720	347417	5.48	10990	11100	10800	13930	7510	10720	10982.04	52.28	0	-17261	12853	11786	10323	9256	7793	12320	9790	86	3210	500	6430	10	1	17117100	1855	-95.09	8.49	12	2.03	-114.00	1277.00	11390	20240621	-4.83	951	20231031	1039.85	11390	-4.83	20240621	1125	863.56	20240220	11390	-4.83	20240621	951	1039.85	20231031	0.01	N	033790	500	85 억		8949133	N	N	0	N	00	N
42	20240621	160411	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	10720	1670	2	18.45	64241140320	6277327	136.27	9050	11390	8860	11760	6340	9050	10232.85	52.58	0	40737	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1835	-94.04	8.39	12	36.67	-114.00	1277.00	11390	20240621	-5.88	951	20231031	1027.23	11390	-5.88	20240621	1125	852.89	20240220	11390	-5.88	20240621	951	1027.23	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
43	20240621	150410	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	10630	1580	2	17.46	57548433010	5641966	122.48	9050	11390	8860	11760	6340	9050	10200.08	52.58	0	-47644	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1820	-93.25	8.32	12	32.96	-114.00	1277.00	11390	20240621	-6.67	951	20231031	1017.77	11390	-6.67	20240621	1125	844.89	20240220	11390	-6.67	20240621	951	1017.77	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
44	20240621	140410	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	9940	890	2	9.83	33502495260	3412229	74.07	9050	10500	8860	11760	6340	9050	9818.38	52.58	0	616	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1701	-87.19	7.78	12	19.93	-114.00	1277.00	10500	20240621	-5.33	951	20231031	945.22	10500	-5.33	20240621	1125	783.56	20240220	10500	-5.33	20240621	951	945.22	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
45	20240621	130411	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	9990	940	2	10.39	31497998730	3210563	69.69	9050	10500	8860	11760	6340	9050	9810.76	52.58	0	-23859	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1710	-87.63	7.82	12	18.76	-114.00	1277.00	10500	20240621	-4.86	951	20231031	950.47	10500	-4.86	20240621	1125	788.00	20240220	10500	-4.86	20240621	951	950.47	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
46	20240621	120412	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	9960	910	2	10.06	29567644480	3016088	65.47	9050	10500	8860	11760	6340	9050	9803.33	52.58	0	-27426	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1705	-87.37	7.80	12	17.62	-114.00	1277.00	10500	20240621	-5.14	951	20231031	947.32	10500	-5.14	20240621	1125	785.33	20240220	10500	-5.14	20240621	951	947.32	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
47	20240621	110411	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	9910	860	2	9.50	24344254530	2491602	54.09	9050	10500	8860	11760	6340	9050	9770.55	52.58	0	-75114	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1696	-86.93	7.76	12	14.56	-114.00	1277.00	10500	20240621	-5.62	951	20231031	942.06	10500	-5.62	20240621	1125	780.89	20240220	10500	-5.62	20240621	951	942.06	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
48	20240621	100409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9480	430	2	4.75	10008421830	1071442	23.26	9050	9840	8860	11760	6340	9050	9341.10	52.58	0	-71446	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1623	-83.16	7.42	12	6.26	-114.00	1277.00	9870	20240620	-3.95	951	20231031	896.85	9870	-3.95	20240620	1125	742.67	20240220	9870	-3.95	20240620	951	896.85	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
49	20240621	090412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8890	-160	5	-1.77	910374460	101377	2.20	9050	9130	8860	11760	6340	9050	8980.03	52.58	0	-678	10896	9972	8946	8022	6996	10435	8485	86	2710	500	5430	10	1	17117100	1522	-77.98	6.96	12	0.59	-114.00	1277.00	9870	20240620	-9.93	951	20231031	834.81	9870	-9.93	20240620	1125	690.22	20240220	9870	-9.93	20240620	951	834.81	20231031	0.01	N	033790	500	85 억		9000163	N	N	0	N	00	N
50	20240620	160410	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	9050	1000	2	12.42	41301656400	4572923	451.05	8010	9870	7920	10460	5640	8050	9031.78	52.18	0	53397	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1549	-79.39	7.09	12	26.72	-114.00	1277.00	9870	20240620	-8.31	951	20231031	851.63	9870	-8.31	20240620	1125	704.44	20240220	9870	-8.31	20240620	951	851.63	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
51	20240620	150410	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	9100	1050	2	13.04	38289156490	4240942	418.30	8010	9870	7920	10460	5640	8050	9028.46	52.18	0	-16819	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1558	-79.82	7.13	12	24.78	-114.00	1277.00	9870	20240620	-7.80	951	20231031	856.89	9870	-7.80	20240620	1125	708.89	20240220	9870	-7.80	20240620	951	856.89	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
52	20240620	140409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9070	1020	2	12.67	17087081120	1963403	193.66	8010	9270	7920	10460	5640	8050	8702.79	52.18	0	-35518	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1553	-79.56	7.10	12	11.47	-114.00	1277.00	9800	20240520	-7.45	951	20231031	853.73	9800	-7.45	20240520	1125	706.22	20240220	9800	-7.45	20240520	951	853.73	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
53	20240620	130411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	380	2	4.72	5988958100	716767	70.70	8010	8640	7920	10460	5640	8050	8355.52	52.18	0	-48564	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1443	-73.95	6.60	12	4.19	-114.00	1277.00	9800	20240520	-13.98	951	20231031	786.44	9800	-13.98	20240520	1125	649.33	20240220	9800	-13.98	20240520	951	786.44	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
54	20240620	120410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8190	140	2	1.74	5377985810	643031	63.42	8010	8640	7920	10460	5640	8050	8363.49	52.18	0	-44915	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1402	-71.84	6.41	12	3.76	-114.00	1277.00	9800	20240520	-16.43	951	20231031	761.20	9800	-16.43	20240520	1125	628.00	20240220	9800	-16.43	20240520	951	761.20	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
55	20240620	110411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8160	110	2	1.37	5053100850	603111	59.49	8010	8640	7920	10460	5640	8050	8378.39	52.18	0	-41527	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1397	-71.58	6.39	12	3.52	-114.00	1277.00	9800	20240520	-16.73	951	20231031	758.04	9800	-16.73	20240520	1125	625.33	20240220	9800	-16.73	20240520	951	758.04	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
56	20240620	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8290	240	2	2.98	4272176290	508154	50.12	8010	8640	7920	10460	5640	8050	8407.25	52.18	0	-24999	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1419	-72.72	6.49	12	2.97	-114.00	1277.00	9800	20240520	-15.41	951	20231031	771.71	9800	-15.41	20240520	1125	636.89	20240220	9800	-15.41	20240520	951	771.71	20231031	0.01	N	033790	500	85 억		8931714	N	N	0	N	00	N
57	20240620	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8520	470	2	5.84	189131730	23465	2.31	8010	8520	7920	10460	5640	8050	8060.16	52.18	0	3956	8970	8510	8130	7670	7290	8740	7900	86	2410	500	4830	10	1	17117100	1458	-74.74	6.67	12	0.14	-114.00	1277.00	9800	20240520	-13.06	951	20231031	795.90	9800	-13.06	20240520	1125	657.33	20240220	9800	-13.06	20240520	951	795.90	20231031	0.01	N	033790	500	85 억		8931714	Y	N	0	N	00	N
58	20240619	160409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	-120	5	-1.47	8198991630	1005304	42.15	8000	8590	7750	10620	5720	8170	8155.75	52.30	0	-14800	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1378	-70.61	6.30	12	5.87	-114.00	1277.00	9800	20240520	-17.86	951	20231031	746.48	9800	-17.86	20240520	1125	615.56	20240220	9800	-17.86	20240520	951	746.48	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
59	20240619	150407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	0	3	0.00	7729947640	947207	39.71	8000	8590	7750	10620	5720	8170	8160.78	52.30	0	-9683	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1398	-71.67	6.40	12	5.53	-114.00	1277.00	9800	20240520	-16.63	951	20231031	759.10	9800	-16.63	20240520	1125	626.22	20240220	9800	-16.63	20240520	951	759.10	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
60	20240619	140410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8240	70	2	0.86	7292185230	893691	37.47	8000	8590	7750	10620	5720	8170	8159.63	52.30	0	-11961	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1410	-72.28	6.45	12	5.22	-114.00	1277.00	9800	20240520	-15.92	951	20231031	766.46	9800	-15.92	20240520	1125	632.44	20240220	9800	-15.92	20240520	951	766.46	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
61	20240619	130408	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8400	230	2	2.82	6495978980	796829	33.41	8000	8590	7750	10620	5720	8170	8152.29	52.30	0	-23640	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1438	-73.68	6.58	12	4.66	-114.00	1277.00	9800	20240520	-14.29	951	20231031	783.28	9800	-14.29	20240520	1125	646.67	20240220	9800	-14.29	20240520	951	783.28	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
62	20240619	120407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8230	60	2	0.73	5079773920	627961	26.33	8000	8470	7750	10620	5720	8170	8089.31	52.30	0	-8248	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1409	-72.19	6.44	12	3.67	-114.00	1277.00	9800	20240520	-16.02	951	20231031	765.40	9800	-16.02	20240520	1125	631.56	20240220	9800	-16.02	20240520	951	765.40	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
63	20240619	110409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8180	10	2	0.12	4510704490	557970	23.39	8000	8470	7750	10620	5720	8170	8084.13	52.30	0	-1176	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1400	-71.75	6.41	12	3.26	-114.00	1277.00	9800	20240520	-16.53	951	20231031	760.15	9800	-16.53	20240520	1125	627.11	20240220	9800	-16.53	20240520	951	760.15	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
64	20240619	100411	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-20	5	-0.24	2155044420	271366	11.38	8000	8170	7750	10620	5720	8170	7941.46	52.30	0	-2521	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1395	-71.49	6.38	12	1.59	-114.00	1277.00	9800	20240520	-16.84	951	20231031	756.99	9800	-16.84	20240520	1125	624.44	20240220	9800	-16.84	20240520	951	756.99	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
65	20240619	090415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7800	-370	5	-4.53	586014170	74501	3.12	8000	8090	7750	10620	5720	8170	7865.81	52.30	0	8780	9863	9016	8353	7506	6843	8685	7175	86	2450	500	4900	10	1	17117100	1335	-68.42	6.11	12	0.44	-114.00	1277.00	9800	20240520	-20.41	951	20231031	720.19	9800	-20.41	20240520	1125	593.33	20240220	9800	-20.41	20240520	951	720.19	20231031	0.00	N	033790	500	85 억		8951438	N	N	0	N	00	N
66	20240618	160407	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-730	5	-8.20	20141351930	2371943	32.12	8690	9200	7690	11570	6230	8900	8491.38	53.58	0	-203823	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1398	-71.67	6.40	12	13.86	-114.00	1277.00	9800	20240520	-16.63	951	20231031	759.10	9800	-16.63	20240520	1125	626.22	20240220	9800	-16.63	20240520	951	759.10	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
67	20240618	150404	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8150	-750	5	-8.43	19313056740	2270767	30.75	8690	9200	7690	11570	6230	8900	8504.34	53.58	0	-174378	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1395	-71.49	6.38	12	13.27	-114.00	1277.00	9800	20240520	-16.84	951	20231031	756.99	9800	-16.84	20240520	1125	624.44	20240220	9800	-16.84	20240520	951	756.99	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
68	20240618	140404	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	-810	5	-9.10	14030505780	1623108	21.98	8690	9200	7950	11570	6230	8900	8643.55	53.58	0	-56983	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1385	-70.96	6.34	12	9.48	-114.00	1277.00	9800	20240520	-17.45	951	20231031	750.68	9800	-17.45	20240520	1125	619.11	20240220	9800	-17.45	20240520	951	750.68	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
69	20240618	130408	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8580	-320	5	-3.60	11934797500	1370609	18.56	8690	9200	8340	11570	6230	8900	8707.06	53.58	0	-57701	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1469	-75.26	6.72	12	8.01	-114.00	1277.00	9800	20240520	-12.45	951	20231031	802.21	9800	-12.45	20240520	1125	662.67	20240220	9800	-12.45	20240520	951	802.21	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
70	20240618	120408	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8640	-260	5	-2.92	10826632740	1241919	16.82	8690	9200	8340	11570	6230	8900	8717.04	53.58	0	-25480	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1479	-75.79	6.77	12	7.26	-114.00	1277.00	9800	20240520	-11.84	951	20231031	808.52	9800	-11.84	20240520	1125	668.00	20240220	9800	-11.84	20240520	951	808.52	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
71	20240618	110406	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8750	-150	5	-1.69	6705972940	779624	10.56	8690	8900	8340	11570	6230	8900	8599.91	53.58	0	13509	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1498	-76.75	6.85	12	4.55	-114.00	1277.00	9800	20240520	-10.71	951	20231031	820.08	9800	-10.71	20240520	1125	677.78	20240220	9800	-10.71	20240520	951	820.08	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
72	20240618	100407	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8800	-100	5	-1.12	4354127590	509278	6.90	8690	8800	8340	11570	6230	8900	8546.65	53.58	0	53146	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1506	-77.19	6.89	12	2.98	-114.00	1277.00	9800	20240520	-10.20	951	20231031	825.34	9800	-10.20	20240520	1125	682.22	20240220	9800	-10.20	20240520	951	825.34	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
73	20240618	090410	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8630	-270	5	-3.03	1175810480	137622	1.86	8690	8690	8400	11570	6230	8900	8532.38	53.58	0	17169	10920	9910	8610	7600	6300	10415	8105	86	2670	500	5340	10	1	17117100	1477	-75.70	6.76	12	0.80	-114.00	1277.00	9800	20240520	-11.94	951	20231031	807.47	9800	-11.94	20240520	1125	667.11	20240220	9800	-11.94	20240520	951	807.47	20231031	0.00	N	033790	500	85 억		9170689	N	N	0	N	01	N
74	20240617	160404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8900	1500	2	20.27	65138712020	7333668	1131.52	7310	9620	7310	9620	5180	7400	8883.73	52.43	0	276189	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1523	-78.07	6.97	12	42.84	-114.00	1277.00	9800	20240520	-9.18	951	20231031	835.86	9800	-9.18	20240520	1125	691.11	20240220	9800	-9.18	20240520	951	835.86	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
75	20240617	150409	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8840	1440	2	19.46	63099797180	7101089	1095.64	7310	9620	7310	9620	5180	7400	8887.57	52.43	0	260471	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1513	-77.54	6.92	12	41.49	-114.00	1277.00	9800	20240520	-9.80	951	20231031	829.55	9800	-9.80	20240520	1125	685.78	20240220	9800	-9.80	20240520	951	829.55	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
76	20240617	140402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8990	1590	2	21.49	53428399510	6013843	927.88	7310	9620	7310	9620	5180	7400	8886.17	52.43	0	250191	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1539	-78.86	7.04	12	35.13	-114.00	1277.00	9800	20240520	-8.27	951	20231031	845.32	9800	-8.27	20240520	1125	699.11	20240220	9800	-8.27	20240520	951	845.32	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
77	20240617	130402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	9210	1810	2	24.46	32278613560	3750119	578.61	7310	9600	7310	9620	5180	7400	8609.88	52.43	0	86181	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1576	-80.79	7.21	12	21.91	-114.00	1277.00	9800	20240520	-6.02	951	20231031	868.45	9800	-6.02	20240520	1125	718.67	20240220	9800	-6.02	20240520	951	868.45	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
78	20240617	120403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8490	1090	2	14.73	12414125630	1535750	236.95	7310	8490	7310	9620	5180	7400	8086.93	52.43	0	78780	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1453	-74.47	6.65	12	8.97	-114.00	1277.00	9800	20240520	-13.37	951	20231031	792.74	9800	-13.37	20240520	1125	654.67	20240220	9800	-13.37	20240520	951	792.74	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
79	20240617	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8260	860	2	11.62	6499825790	820300	126.57	7310	8390	7310	9620	5180	7400	7928.76	52.43	0	58056	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1414	-72.46	6.47	12	4.79	-114.00	1277.00	9800	20240520	-15.71	951	20231031	768.56	9800	-15.71	20240520	1125	634.22	20240220	9800	-15.71	20240520	951	768.56	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
80	20240617	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7730	330	2	4.46	2247134380	292304	45.10	7310	7960	7310	9620	5180	7400	7695.58	52.43	0	31131	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1323	-67.81	6.05	12	1.71	-114.00	1277.00	9800	20240520	-21.12	951	20231031	712.83	9800	-21.12	20240520	1125	587.11	20240220	9800	-21.12	20240520	951	712.83	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
81	20240617	090404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	180	2	2.43	214520310	29054	4.48	7310	7650	7310	9620	5180	7400	7377.42	52.43	0	2441	8046	7722	7476	7152	6906	7600	7030	86	2220	500	4440	10	1	17117100	1297	-66.49	5.94	12	0.17	-114.00	1277.00	9800	20240520	-22.65	951	20231031	697.06	9800	-22.65	20240520	1125	573.78	20240220	9800	-22.65	20240520	951	697.06	20231031	0.00	N	033790	500	85 억		8974983	N	N	0	N	00	N
82	20240614	160333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	-560	5	-7.04	4800325460	639555	79.58	7800	7800	7230	10340	5580	7960	7505.85	53.13	0	-81340	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1267	-64.91	5.79	12	3.74	-114.00	1277.00	9800	20240520	-24.49	951	20231031	678.13	9800	-24.49	20240520	1125	557.78	20240220	9800	-24.49	20240520	951	678.13	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
83	20240614	150333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	-430	5	-5.40	4523243000	602414	74.96	7800	7800	7230	10340	5580	7960	7508.50	53.13	0	-74825	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1289	-66.05	5.90	12	3.52	-114.00	1277.00	9800	20240520	-23.16	951	20231031	691.80	9800	-23.16	20240520	1125	569.33	20240220	9800	-23.16	20240520	951	691.80	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
84	20240614	140333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7480	-480	5	-6.03	4116179000	548155	68.20	7800	7800	7230	10340	5580	7960	7509.11	53.13	0	-61590	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1280	-65.61	5.86	12	3.20	-114.00	1277.00	9800	20240520	-23.67	951	20231031	686.54	9800	-23.67	20240520	1125	564.89	20240220	9800	-23.67	20240520	951	686.54	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
85	20240614	130333	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7470	-490	5	-6.16	3166684230	420308	52.30	7800	7800	7380	10340	5580	7960	7534.15	53.13	0	-47045	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1279	-65.53	5.85	12	2.46	-114.00	1277.00	9800	20240520	-23.78	951	20231031	685.49	9800	-23.78	20240520	1125	564.00	20240220	9800	-23.78	20240520	951	685.49	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
86	20240614	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	-430	5	-5.40	2690951830	356822	44.40	7800	7800	7380	10340	5580	7960	7541.39	53.13	0	-30715	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1289	-66.05	5.90	12	2.08	-114.00	1277.00	9800	20240520	-23.16	951	20231031	691.80	9800	-23.16	20240520	1125	569.33	20240220	9800	-23.16	20240520	951	691.80	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
87	20240614	110357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-440	5	-5.53	2513790700	333247	41.46	7800	7800	7380	10340	5580	7960	7543.27	53.13	0	-28158	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1287	-65.96	5.89	12	1.95	-114.00	1277.00	9800	20240520	-23.27	951	20231031	690.75	9800	-23.27	20240520	1125	568.44	20240220	9800	-23.27	20240520	951	690.75	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
88	20240614	100356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7490	-470	5	-5.90	2059237610	272396	33.89	7800	7800	7380	10340	5580	7960	7559.65	53.13	0	-20945	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1282	-65.70	5.87	12	1.59	-114.00	1277.00	9800	20240520	-23.57	951	20231031	687.59	9800	-23.57	20240520	1125	565.78	20240220	9800	-23.57	20240520	951	687.59	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
89	20240614	090359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	-300	5	-3.77	463186070	60168	7.49	7800	7800	7580	10340	5580	7960	7698.02	53.13	0	-5731	8553	8256	7903	7606	7253	8405	7755	86	2380	500	4770	10	1	17117100	1311	-67.19	6.00	12	0.35	-114.00	1277.00	9800	20240520	-21.84	951	20231031	705.47	9800	-21.84	20240520	1125	580.89	20240220	9800	-21.84	20240520	951	705.47	20231031	0.00	N	033790	500	85 억		9094374	N	N	0	N	00	N
90	20240613	160353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	260	2	3.38	6229438820	791939	54.30	7900	8200	7550	10010	5390	7700	7865.91	53.06	0	3204	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1363	-69.82	6.23	12	4.63	-114.00	1277.00	9800	20240520	-18.78	951	20231031	737.01	9800	-18.78	20240520	1125	607.56	20240220	9800	-18.78	20240520	951	737.01	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
91	20240613	150401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	330	2	4.29	5912097520	752025	51.56	7900	8200	7550	10010	5390	7700	7861.57	53.06	0	4136	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1375	-70.44	6.29	12	4.39	-114.00	1277.00	9800	20240520	-18.06	951	20231031	744.37	9800	-18.06	20240520	1125	613.78	20240220	9800	-18.06	20240520	951	744.37	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
92	20240613	140355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	210	2	2.73	5233791480	666704	45.71	7900	8200	7550	10010	5390	7700	7850.25	53.06	0	6265	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1354	-69.39	6.19	12	3.89	-114.00	1277.00	9800	20240520	-19.29	951	20231031	731.76	9800	-19.29	20240520	1125	603.11	20240220	9800	-19.29	20240520	951	731.76	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
93	20240613	130357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8050	350	2	4.55	4482720660	572438	39.25	7900	8200	7550	10010	5390	7700	7830.93	53.06	0	9264	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1378	-70.61	6.30	12	3.34	-114.00	1277.00	9800	20240520	-17.86	951	20231031	746.48	9800	-17.86	20240520	1125	615.56	20240220	9800	-17.86	20240520	951	746.48	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
94	20240613	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	160	2	2.08	3775781680	482377	33.07	7900	8200	7550	10010	5390	7700	7827.45	53.06	0	-7881	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1345	-68.95	6.16	12	2.82	-114.00	1277.00	9800	20240520	-19.80	951	20231031	726.50	9800	-19.80	20240520	1125	598.67	20240220	9800	-19.80	20240520	951	726.50	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
95	20240613	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	40	2	0.52	2390313740	308364	21.14	7900	7950	7550	10010	5390	7700	7751.60	53.06	0	-29072	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1325	-67.89	6.06	12	1.80	-114.00	1277.00	9800	20240520	-21.02	951	20231031	713.88	9800	-21.02	20240520	1125	588.00	20240220	9800	-21.02	20240520	951	713.88	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
96	20240613	100354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7770	70	2	0.91	2036773970	262666	18.01	7900	7950	7550	10010	5390	7700	7754.24	53.06	0	-33043	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1330	-68.16	6.08	12	1.53	-114.00	1277.00	9800	20240520	-20.71	951	20231031	717.03	9800	-20.71	20240520	1125	590.67	20240220	9800	-20.71	20240520	951	717.03	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
97	20240613	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	120	2	1.56	289368680	36758	2.52	7900	7940	7800	10010	5390	7700	7872.26	53.06	0	-12371	8973	8336	7813	7176	6653	8655	7495	86	2310	500	4620	10	1	17117100	1339	-68.60	6.12	12	0.21	-114.00	1277.00	9800	20240520	-20.20	951	20231031	722.29	9800	-20.20	20240520	1125	595.11	20240220	9800	-20.20	20240520	951	722.29	20231031	0.00	N	033790	500	85 억		9083035	N	N	0	N	00	N
98	20240612	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	240	2	3.22	11451984890	1440106	115.34	7450	8450	7290	9690	5230	7460	7952.63	52.70	0	83277	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1318	-67.54	6.03	12	8.41	-114.00	1277.00	9800	20240520	-21.43	951	20231031	709.67	9800	-21.43	20240520	1125	584.44	20240220	9800	-21.43	20240520	951	709.67	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
99	20240612	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	170	2	2.28	11127096920	1397812	111.95	7450	8450	7290	9690	5230	7460	7960.55	52.70	0	98247	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1306	-66.93	5.97	12	8.17	-114.00	1277.00	9800	20240520	-22.14	951	20231031	702.31	9800	-22.14	20240520	1125	578.22	20240220	9800	-22.14	20240520	951	702.31	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
100	20240612	140353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	290	2	3.89	10473218640	1311864	105.07	7450	8450	7290	9690	5230	7460	7983.66	52.70	0	104013	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1327	-67.98	6.07	12	7.66	-114.00	1277.00	9800	20240520	-20.92	951	20231031	714.93	9800	-20.92	20240520	1125	588.89	20240220	9800	-20.92	20240520	951	714.93	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
101	20240612	130353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	290	2	3.89	10116187310	1265692	101.37	7450	8450	7290	9690	5230	7460	7992.82	52.70	0	120913	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1327	-67.98	6.07	12	7.39	-114.00	1277.00	9800	20240520	-20.92	951	20231031	714.93	9800	-20.92	20240520	1125	588.89	20240220	9800	-20.92	20240520	951	714.93	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
102	20240612	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	440	2	5.90	9818868810	1227544	98.31	7450	8450	7290	9690	5230	7460	7999.01	52.70	0	118507	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1352	-69.30	6.19	12	7.17	-114.00	1277.00	9800	20240520	-19.39	951	20231031	730.70	9800	-19.39	20240520	1125	602.22	20240220	9800	-19.39	20240520	951	730.70	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
103	20240612	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	410	2	5.50	9485244740	1184768	94.89	7450	8450	7290	9690	5230	7460	8006.22	52.70	0	105686	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1347	-69.04	6.16	12	6.92	-114.00	1277.00	9800	20240520	-19.69	951	20231031	727.55	9800	-19.69	20240520	1125	599.56	20240220	9800	-19.69	20240520	951	727.55	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
104	20240612	100352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	470	2	6.30	7940575990	987870	79.12	7450	8450	7290	9690	5230	7460	8038.37	52.70	0	101043	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1357	-69.56	6.21	12	5.77	-114.00	1277.00	9800	20240520	-19.08	951	20231031	733.86	9800	-19.08	20240520	1125	604.89	20240220	9800	-19.08	20240520	951	733.86	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
105	20240612	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7380	-80	5	-1.07	172422320	23347	1.87	7450	7460	7290	9690	5230	7460	7383.57	52.70	0	-3067	8413	7936	7673	7196	6933	7805	7065	86	2230	500	4470	10	1	17117100	1263	-64.74	5.78	12	0.14	-114.00	1277.00	9800	20240520	-24.69	951	20231031	676.03	9800	-24.69	20240520	1125	556.00	20240220	9800	-24.69	20240520	951	676.03	20231031	0.00	N	033790	500	85 억		9020891	N	N	0	N	00	N
106	20240610	160349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	780	2	11.34	35260501260	4484020	452.70	6750	8600	6440	8940	4820	6880	7863.85	53.04	0	31671	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1311	-67.19	6.00	12	26.20	-114.00	1277.00	9800	20240520	-21.84	951	20231031	705.47	9800	-21.84	20240520	1125	580.89	20240220	9800	-21.84	20240520	951	705.47	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
107	20240610	150352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7690	810	2	11.77	34195534400	4344191	438.58	6750	8600	6440	8940	4820	6880	7871.69	53.04	0	14290	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1316	-67.46	6.02	12	25.38	-114.00	1277.00	9800	20240520	-21.53	951	20231031	708.62	9800	-21.53	20240520	1125	583.56	20240220	9800	-21.53	20240520	951	708.62	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
108	20240610	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7780	900	2	13.08	30649880780	3887267	392.45	6750	8600	6440	8940	4820	6880	7884.84	53.04	0	-7040	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1332	-68.25	6.09	12	22.71	-114.00	1277.00	9800	20240520	-20.61	951	20231031	718.09	9800	-20.61	20240520	1125	591.56	20240220	9800	-20.61	20240520	951	718.09	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
109	20240610	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8030	1150	2	16.72	23512974710	2992520	302.12	6750	8600	6440	8940	4820	6880	7857.45	53.04	0	-22209	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1375	-70.44	6.29	12	17.48	-114.00	1277.00	9800	20240520	-18.06	951	20231031	744.37	9800	-18.06	20240520	1125	613.78	20240220	9800	-18.06	20240520	951	744.37	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
110	20240610	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6830	-50	5	-0.73	2542215700	378085	38.17	6750	6920	6440	8940	4820	6880	6723.68	53.04	0	31919	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1169	-59.91	5.35	12	2.21	-114.00	1277.00	9800	20240520	-30.31	951	20231031	618.19	9800	-30.31	20240520	1125	507.11	20240220	9800	-30.31	20240520	951	618.19	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
111	20240610	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6870	-10	5	-0.15	2249607300	335438	33.87	6750	6920	6440	8940	4820	6880	6706.17	53.04	0	37581	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1176	-60.26	5.38	12	1.96	-114.00	1277.00	9800	20240520	-29.90	951	20231031	622.40	9800	-29.90	20240520	1125	510.67	20240220	9800	-29.90	20240520	951	622.40	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
112	20240610	100351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6840	-40	5	-0.58	1940283590	290086	29.29	6750	6920	6440	8940	4820	6880	6688.25	53.04	0	28128	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1171	-60.00	5.36	12	1.69	-114.00	1277.00	9800	20240520	-30.20	951	20231031	619.24	9800	-30.20	20240520	1125	508.00	20240220	9800	-30.20	20240520	951	619.24	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
113	20240610	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6560	-320	5	-4.65	335193080	50592	5.11	6750	6750	6530	8940	4820	6880	6622.35	53.04	0	11059	7540	7210	6920	6590	6300	7375	6755	86	2060	500	4120	10	1	17117100	1123	-57.54	5.14	12	0.30	-114.00	1277.00	9800	20240520	-33.06	951	20231031	589.80	9800	-33.06	20240520	1125	483.11	20240220	9800	-33.06	20240520	951	589.80	20231031	0.00	N	033790	500	85 억		9078192	N	N	0	N	00	N
114	20240607	160401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6880	-110	5	-1.57	6792919780	980082	71.79	6790	7250	6630	9080	4900	6990	6930.96	53.34	0	-53864	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1178	-60.35	5.39	12	5.73	-114.00	1277.00	9800	20240520	-29.80	951	20231031	623.45	9800	-29.80	20240520	1125	511.56	20240220	9800	-29.80	20240520	951	623.45	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
115	20240607	150404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6860	-130	5	-1.86	6296722650	907186	66.45	6790	7250	6630	9080	4900	6990	6940.89	53.34	0	-43084	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1174	-60.18	5.37	12	5.30	-114.00	1277.00	9800	20240520	-30.00	951	20231031	621.35	9800	-30.00	20240520	1125	509.78	20240220	9800	-30.00	20240520	951	621.35	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
116	20240607	140402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6820	-170	5	-2.43	5871396190	844880	61.89	6790	7250	6630	9080	4900	6990	6949.34	53.34	0	-32387	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1167	-59.82	5.34	12	4.94	-114.00	1277.00	9800	20240520	-30.41	951	20231031	617.14	9800	-30.41	20240520	1125	506.22	20240220	9800	-30.41	20240520	951	617.14	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
117	20240607	130402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6950	-40	5	-0.57	5340873240	767617	56.23	6790	7250	6630	9080	4900	6990	6957.70	53.34	0	-21641	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1190	-60.96	5.44	12	4.48	-114.00	1277.00	9800	20240520	-29.08	951	20231031	630.81	9800	-29.08	20240520	1125	517.78	20240220	9800	-29.08	20240520	951	630.81	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
118	20240607	120402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6960	-30	5	-0.43	4352771970	626911	45.92	6790	7250	6630	9080	4900	6990	6943.14	53.34	0	-10708	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1191	-61.05	5.45	12	3.66	-114.00	1277.00	9800	20240520	-28.98	951	20231031	631.86	9800	-28.98	20240520	1125	518.67	20240220	9800	-28.98	20240520	951	631.86	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
119	20240607	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	-140	5	-2.00	4003781980	576187	42.21	6790	7250	6630	9080	4900	6990	6948.69	53.34	0	-12495	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1173	-60.09	5.36	12	3.37	-114.00	1277.00	9800	20240520	-30.10	951	20231031	620.29	9800	-30.10	20240520	1125	508.89	20240220	9800	-30.10	20240520	951	620.29	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
120	20240607	100401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6850	-140	5	-2.00	3396697460	487621	35.72	6790	7250	6630	9080	4900	6990	6965.81	53.34	0	-14147	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1173	-60.09	5.36	12	2.85	-114.00	1277.00	9800	20240520	-30.10	951	20231031	620.29	9800	-30.10	20240520	1125	508.89	20240220	9800	-30.10	20240520	951	620.29	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
121	20240607	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6840	-150	5	-2.15	504923100	74837	5.48	6790	6870	6630	9080	4900	6990	6744.13	53.34	0	21543	8183	7586	7213	6616	6243	7400	6430	86	2090	500	4190	10	1	17117100	1171	-60.00	5.36	12	0.44	-114.00	1277.00	9800	20240520	-30.20	951	20231031	619.24	9800	-30.20	20240520	1125	508.00	20240220	9800	-30.20	20240520	951	619.24	20231031	0.00	N	033790	500	85 억		9129978	N	N	0	N	00	N
122	20240605	160358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6990	-1030	5	-12.84	9776628210	1348704	34.49	7800	7810	6840	10420	5620	8020	7248.83	52.95	0	83754	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1196	-61.32	5.47	12	7.88	-114.00	1277.00	9800	20240520	-28.67	951	20231031	635.02	9800	-28.67	20240520	1125	521.33	20240220	9800	-28.67	20240520	951	635.02	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
123	20240605	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	-970	5	-12.09	9389163700	1293633	33.08	7800	7810	6840	10420	5620	8020	7257.65	52.95	0	89017	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1207	-61.84	5.52	12	7.56	-114.00	1277.00	9800	20240520	-28.06	951	20231031	641.32	9800	-28.06	20240520	1125	526.67	20240220	9800	-28.06	20240520	951	641.32	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
124	20240605	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	-900	5	-11.22	7942152930	1087322	27.80	7800	7810	7060	10420	5620	8020	7303.96	52.95	0	65374	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1219	-62.46	5.58	12	6.35	-114.00	1277.00	9800	20240520	-27.35	951	20231031	648.69	9800	-27.35	20240520	1125	532.89	20240220	9800	-27.35	20240520	951	648.69	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
125	20240605	130400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	-840	5	-10.47	7260550930	991698	25.36	7800	7810	7060	10420	5620	8020	7320.94	52.95	0	52618	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1229	-62.98	5.62	12	5.79	-114.00	1277.00	9800	20240520	-26.73	951	20231031	654.99	9800	-26.73	20240520	1125	538.22	20240220	9800	-26.73	20240520	951	654.99	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
126	20240605	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7140	-880	5	-10.97	6436890110	877868	22.45	7800	7810	7060	10420	5620	8020	7331.97	52.95	0	48521	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1222	-62.63	5.59	12	5.13	-114.00	1277.00	9800	20240520	-27.14	951	20231031	650.79	9800	-27.14	20240520	1125	534.67	20240220	9800	-27.14	20240520	951	650.79	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
127	20240605	110359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	-830	5	-10.35	5821358440	791620	20.24	7800	7810	7090	10420	5620	8020	7353.26	52.95	0	45907	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1231	-63.07	5.63	12	4.62	-114.00	1277.00	9800	20240520	-26.63	951	20231031	656.05	9800	-26.63	20240520	1125	539.11	20240220	9800	-26.63	20240520	951	656.05	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
128	20240605	100400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	-810	5	-10.10	5013153370	679371	17.37	7800	7810	7090	10420	5620	8020	7378.58	52.95	0	21803	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1234	-63.25	5.65	12	3.97	-114.00	1277.00	9800	20240520	-26.43	951	20231031	658.15	9800	-26.43	20240520	1125	540.89	20240220	9800	-26.43	20240520	951	658.15	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
129	20240605	090358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-570	5	-7.11	1201625820	158800	4.06	7800	7810	7320	10420	5620	8020	7565.32	52.95	0	23777	9253	8636	8233	7616	7213	8435	7415	86	2400	500	4810	10	1	17117100	1275	-65.35	5.83	12	0.93	-114.00	1277.00	9800	20240520	-23.98	951	20231031	683.39	9800	-23.98	20240520	1125	562.22	20240220	9800	-23.98	20240520	951	683.39	20231031	0.00	N	033790	500	85 억		9063094	N	N	0	N	00	N
130	20240604	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8020	-650	5	-7.50	32379369430	3882808	126.52	8670	8850	7830	11270	6070	8670	8339.39	53.09	0	-50049	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1373	-70.35	6.28	12	22.68	-114.00	1277.00	9800	20240520	-18.16	951	20231031	743.32	9800	-18.16	20240520	1125	612.89	20240220	9800	-18.16	20240520	951	743.32	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
131	20240604	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8270	-400	5	-4.61	31446000020	3767201	122.75	8670	8850	7830	11270	6070	8670	8347.18	53.09	0	-52200	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1416	-72.54	6.48	12	22.01	-114.00	1277.00	9800	20240520	-15.61	951	20231031	769.61	9800	-15.61	20240520	1125	635.11	20240220	9800	-15.61	20240520	951	769.61	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
132	20240604	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8130	-540	5	-6.23	28652098860	3428146	111.70	8670	8850	7830	11270	6070	8670	8357.76	53.09	0	-51588	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1392	-71.32	6.37	12	20.03	-114.00	1277.00	9800	20240520	-17.04	951	20231031	754.89	9800	-17.04	20240520	1125	622.67	20240220	9800	-17.04	20240520	951	754.89	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
133	20240604	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8090	-580	5	-6.69	27747082930	3316509	108.07	8670	8850	7830	11270	6070	8670	8366.21	53.09	0	-51547	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1385	-70.96	6.34	12	19.38	-114.00	1277.00	9800	20240520	-17.45	951	20231031	750.68	9800	-17.45	20240520	1125	619.11	20240220	9800	-17.45	20240520	951	750.68	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
134	20240604	120355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8170	-500	5	-5.77	26208293480	3126623	101.88	8670	8850	7830	11270	6070	8670	8382.16	53.09	0	-47460	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1398	-71.67	6.40	12	18.27	-114.00	1277.00	9800	20240520	-16.63	951	20231031	759.10	9800	-16.63	20240520	1125	626.22	20240220	9800	-16.63	20240520	951	759.10	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
135	20240604	110353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8310	-360	5	-4.15	24084840350	2869194	93.49	8670	8850	7830	11270	6070	8670	8394.14	53.09	0	-50007	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1422	-72.89	6.51	12	16.76	-114.00	1277.00	9800	20240520	-15.20	951	20231031	773.82	9800	-15.20	20240520	1125	638.67	20240220	9800	-15.20	20240520	951	773.82	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
136	20240604	100353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8250	-420	5	-4.84	20190399710	2397632	78.13	8670	8850	7830	11270	6070	8670	8420.81	53.09	0	-44507	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1412	-72.37	6.46	12	14.01	-114.00	1277.00	9800	20240520	-15.82	951	20231031	767.51	9800	-15.82	20240520	1125	633.33	20240220	9800	-15.82	20240520	951	767.51	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
137	20240604	090356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	-240	5	-2.77	3892455330	450320	14.67	8670	8850	8420	11270	6070	8670	8643.66	53.09	0	-16690	9116	8892	8446	8222	7776	9005	8335	86	2600	500	5200	10	1	17117100	1443	-73.95	6.60	12	2.63	-114.00	1277.00	9800	20240520	-13.98	951	20231031	786.44	9800	-13.98	20240520	1125	649.33	20240220	9800	-13.98	20240520	951	786.44	20231031	0.00	N	033790	500	85 억		9088219	N	N	0	N	00	N
138	20240603	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	2000	1	29.99	26324251610	3067765	198.39	8500	8670	8000	8670	4670	6670	8581.09	53.31	0	52580	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1484	-76.05	6.79	12	17.92	-114.00	1277.00	9800	20240520	-11.53	951	20231031	811.67	9800	-11.53	20240520	1125	670.67	20240220	9800	-11.53	20240520	951	811.67	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
139	20240603	150352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	2000	1	29.99	26163570500	3049232	197.19	8500	8670	8000	8670	4670	6670	8580.55	53.31	0	52345	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1484	-76.05	6.79	12	17.81	-114.00	1277.00	9800	20240520	-11.53	951	20231031	811.67	9800	-11.53	20240520	1125	670.67	20240220	9800	-11.53	20240520	951	811.67	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
140	20240603	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8420	1750	2	26.24	20721008710	2417750	156.35	8500	8670	8000	8670	4670	6670	8570.59	53.31	0	16356	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1441	-73.86	6.59	12	14.12	-114.00	1277.00	9800	20240520	-14.08	951	20231031	785.38	9800	-14.08	20240520	1125	648.44	20240220	9800	-14.08	20240520	951	785.38	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
141	20240603	130351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	2000	1	29.99	10627905570	1239938	80.19	8500	8670	8000	8670	4670	6670	8571.75	53.31	0	8549	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1484	-76.05	6.79	12	7.24	-114.00	1277.00	9800	20240520	-11.53	951	20231031	811.67	9800	-11.53	20240520	1125	670.67	20240220	9800	-11.53	20240520	951	811.67	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
142	20240603	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	2000	1	29.99	10596034650	1236262	79.95	8500	8670	8000	8670	4670	6670	8571.45	53.31	0	8549	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1484	-76.05	6.79	12	7.22	-114.00	1277.00	9800	20240520	-11.53	951	20231031	811.67	9800	-11.53	20240520	1125	670.67	20240220	9800	-11.53	20240520	951	811.67	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
143	20240603	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	2000	1	29.99	10525010010	1228070	79.42	8500	8670	8000	8670	4670	6670	8570.80	53.31	0	8549	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1484	-76.05	6.79	12	7.17	-114.00	1277.00	9800	20240520	-11.53	951	20231031	811.67	9800	-11.53	20240520	1125	670.67	20240220	9800	-11.53	20240520	951	811.67	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
144	20240603	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8670	2000	1	29.99	10461606300	1220757	78.95	8500	8670	8000	8670	4670	6670	8570.20	53.31	0	8549	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1484	-76.05	6.79	12	7.13	-114.00	1277.00	9800	20240520	-11.53	951	20231031	811.67	9800	-11.53	20240520	1125	670.67	20240220	9800	-11.53	20240520	951	811.67	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N
145	20240603	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	8430	1760	2	26.39	2930420880	349707	22.62	8500	8500	8000	8670	4670	6670	8381.00	53.31	0	3509	7483	7076	6793	6386	6103	6935	6245	86	2000	500	4000	10	1	17117100	1443	-73.95	6.60	12	2.04	-114.00	1277.00	9800	20240520	-13.98	951	20231031	786.44	9800	-13.98	20240520	1125	649.33	20240220	9800	-13.98	20240520	951	786.44	20231031	0.00	N	033790	500	85 억		9124818	N	N	0	N	00	N