KissMeData/201490/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	160956	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2360	-10	5	-0.42	79747340	33832	59.17	2370	2380	2340	3080	1660	2370	2357.14	0.22	0	-10930	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	738	9.48	0.56	12	0.11	249.00	4191.00	3540	20231208	-33.33	2340	20240628	0.85	3480	-32.18	20240131	2340	0.85	20240628	3540	-33.33	20231208	2340	0.85	20240628	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
3	20240628	151008	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2360	-10	5	-0.42	76008015	32247	56.39	2370	2380	2340	3080	1660	2370	2357.05	0.22	0	-10941	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	738	9.48	0.56	12	0.10	249.00	4191.00	3540	20231208	-33.33	2340	20240628	0.85	3480	-32.18	20240131	2340	0.85	20240628	3540	-33.33	20231208	2340	0.85	20240628	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
4	20240628	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2375	5	2	0.21	33587090	14194	24.82	2370	2380	2355	3080	1660	2370	2366.29	0.22	0	-8172	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	742	9.54	0.57	12	0.05	249.00	4191.00	3540	20231208	-32.91	2350	20240624	1.06	3480	-31.75	20240131	2350	1.06	20240624	3540	-32.91	20231208	2350	1.06	20240624	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
5	20240628	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2365	-5	5	-0.21	19457595	8218	14.37	2370	2380	2355	3080	1660	2370	2367.68	0.22	0	-2833	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	739	9.50	0.56	12	0.03	249.00	4191.00	3540	20231208	-33.19	2350	20240624	0.64	3480	-32.04	20240131	2350	0.64	20240624	3540	-33.19	20231208	2350	0.64	20240624	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
6	20240628	121005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2365	-5	5	-0.21	17082400	7212	12.61	2370	2380	2360	3080	1660	2370	2368.61	0.22	0	-2341	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	739	9.50	0.56	12	0.02	249.00	4191.00	3540	20231208	-33.19	2350	20240624	0.64	3480	-32.04	20240131	2350	0.64	20240624	3540	-33.19	20231208	2350	0.64	20240624	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
7	20240628	110949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2370	0	3	0.00	12048455	5084	8.89	2370	2380	2360	3080	1660	2370	2369.88	0.22	0	-2334	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	741	9.52	0.57	12	0.02	249.00	4191.00	3540	20231208	-33.05	2350	20240624	0.85	3480	-31.90	20240131	2350	0.85	20240624	3540	-33.05	20231208	2350	0.85	20240624	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
8	20240628	100945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2375	5	2	0.21	6756835	2850	4.98	2370	2380	2360	3080	1660	2370	2370.82	0.22	0	-1390	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	742	9.54	0.57	12	0.01	249.00	4191.00	3540	20231208	-32.91	2350	20240624	1.06	3480	-31.75	20240131	2350	1.06	20240624	3540	-32.91	20231208	2350	1.06	20240624	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
9	20240628	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2380	10	2	0.42	1257675	531	0.93	2370	2380	2365	3080	1660	2370	2368.47	0.22	0	-143	2420	2395	2375	2350	2330	2385	2340	156	710	500	1700	5	1	31257770	744	9.56	0.57	12	0.00	249.00	4191.00	3540	20231208	-32.77	2350	20240624	1.28	3480	-31.61	20240131	2350	1.28	20240624	3540	-32.77	20231208	2350	1.28	20240624	5.81	N	201490	500	156 억		68243	N	N	0	N	00	N
10	20240627	160940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2370	-25	5	-1.04	135222000	57052	87.87	2395	2400	2355	3110	1680	2395	2370.17	0.24	0	-7205	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	741	9.52	0.57	12	0.18	249.00	4191.00	3540	20231208	-33.05	2350	20240624	0.85	3480	-31.90	20240131	2350	0.85	20240624	3540	-33.05	20231208	2350	0.85	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
11	20240627	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2365	-30	5	-1.25	102774110	43339	66.75	2395	2400	2355	3110	1680	2395	2371.40	0.24	0	-6601	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	739	9.50	0.56	12	0.14	249.00	4191.00	3540	20231208	-33.19	2350	20240624	0.64	3480	-32.04	20240131	2350	0.64	20240624	3540	-33.19	20231208	2350	0.64	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
12	20240627	140944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2380	-15	5	-0.63	83407865	35135	54.11	2395	2400	2360	3110	1680	2395	2373.93	0.24	0	-3934	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	744	9.56	0.57	12	0.11	249.00	4191.00	3540	20231208	-32.77	2350	20240624	1.28	3480	-31.61	20240131	2350	1.28	20240624	3540	-32.77	20231208	2350	1.28	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
13	20240627	130944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2365	-30	5	-1.25	61751345	25976	40.01	2395	2400	2365	3110	1680	2395	2377.25	0.24	0	-2175	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	739	9.50	0.56	12	0.08	249.00	4191.00	3540	20231208	-33.19	2350	20240624	0.64	3480	-32.04	20240131	2350	0.64	20240624	3540	-33.19	20231208	2350	0.64	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
14	20240627	120947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2385	-10	5	-0.42	46057840	19346	29.80	2395	2400	2370	3110	1680	2395	2380.74	0.24	0	-1026	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	745	9.58	0.57	12	0.06	249.00	4191.00	3540	20231208	-32.63	2350	20240624	1.49	3480	-31.47	20240131	2350	1.49	20240624	3540	-32.63	20231208	2350	1.49	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
15	20240627	110946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2390	-5	5	-0.21	30374255	12741	19.62	2395	2400	2370	3110	1680	2395	2383.98	0.24	0	380	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	747	9.60	0.57	12	0.04	249.00	4191.00	3540	20231208	-32.49	2350	20240624	1.70	3480	-31.32	20240131	2350	1.70	20240624	3540	-32.49	20231208	2350	1.70	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
16	20240627	100946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2385	-10	5	-0.42	19782645	8290	12.77	2395	2400	2370	3110	1680	2395	2386.33	0.24	0	468	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	745	9.58	0.57	12	0.03	249.00	4191.00	3540	20231208	-32.63	2350	20240624	1.49	3480	-31.47	20240131	2350	1.49	20240624	3540	-32.63	20231208	2350	1.49	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
17	20240627	090945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2375	-20	5	-0.84	10158215	4267	6.57	2395	2395	2370	3110	1680	2395	2380.65	0.24	0	626	2431	2412	2381	2362	2331	2422	2372	156	715	500	1720	5	1	31257770	742	9.54	0.57	12	0.01	249.00	4191.00	3540	20231208	-32.91	2350	20240624	1.06	3480	-31.75	20240131	2350	1.06	20240624	3540	-32.91	20231208	2350	1.06	20240624	5.84	N	201490	500	156 억		75243	N	N	0	N	00	N
18	20240626	160942	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2395	10	2	0.42	150305205	62998	105.37	2365	2400	2350	3100	1670	2385	2385.57	0.25	0	-2440	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	749	9.62	0.57	12	0.20	249.00	4191.00	3540	20231208	-32.34	2350	20240626	1.91	3480	-31.18	20240131	2350	1.91	20240626	3540	-32.34	20231208	2350	1.91	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
19	20240626	150946	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2390	5	2	0.21	138537710	58081	97.14	2365	2400	2350	3100	1670	2385	2385.25	0.25	0	-2125	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	747	9.60	0.57	12	0.19	249.00	4191.00	3540	20231208	-32.49	2350	20240626	1.70	3480	-31.32	20240131	2350	1.70	20240626	3540	-32.49	20231208	2350	1.70	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
20	20240626	140942	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2385	0	3	0.00	117093745	49115	82.15	2365	2400	2350	3100	1670	2385	2384.07	0.25	0	-6616	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	745	9.58	0.57	12	0.16	249.00	4191.00	3540	20231208	-32.63	2350	20240626	1.49	3480	-31.47	20240131	2350	1.49	20240626	3540	-32.63	20231208	2350	1.49	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
21	20240626	130944	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2395	10	2	0.42	99147560	41614	69.60	2365	2400	2350	3100	1670	2385	2382.55	0.25	0	-7255	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	749	9.62	0.57	12	0.13	249.00	4191.00	3540	20231208	-32.34	2350	20240626	1.91	3480	-31.18	20240131	2350	1.91	20240626	3540	-32.34	20231208	2350	1.91	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
22	20240626	120943	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	-10	5	-0.42	57936300	24349	40.72	2365	2400	2350	3100	1670	2385	2379.41	0.25	0	-1612	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	742	9.54	0.57	12	0.08	249.00	4191.00	3540	20231208	-32.91	2350	20240626	1.06	3480	-31.75	20240131	2350	1.06	20240626	3540	-32.91	20231208	2350	1.06	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
23	20240626	110944	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	-5	5	-0.21	42208025	17736	29.66	2365	2400	2350	3100	1670	2385	2379.79	0.25	0	-1408	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	744	9.56	0.57	12	0.06	249.00	4191.00	3540	20231208	-32.77	2350	20240626	1.28	3480	-31.61	20240131	2350	1.28	20240626	3540	-32.77	20231208	2350	1.28	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
24	20240626	100942	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2390	5	2	0.21	20471070	8621	14.42	2365	2400	2350	3100	1670	2385	2374.56	0.25	0	251	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	747	9.60	0.57	12	0.03	249.00	4191.00	3540	20231208	-32.49	2350	20240626	1.70	3480	-31.32	20240131	2350	1.70	20240626	3540	-32.49	20231208	2350	1.70	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
25	20240626	090944	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2355	-30	5	-1.26	9796485	4150	6.94	2365	2385	2350	3100	1670	2385	2360.60	0.25	0	1140	2421	2402	2376	2357	2331	2412	2367	156	715	500	1710	5	1	31257770	736	9.46	0.56	12	0.01	249.00	4191.00	3540	20231208	-33.47	2350	20240626	0.21	3480	-32.33	20240131	2350	0.21	20240626	3540	-33.47	20231208	2350	0.21	20240626	5.84	N	201490	500	156 억		77683	N	N	0	N	00	N
26	20240625	160941	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2385	15	2	0.63	141298490	59536	110.15	2350	2395	2350	3080	1660	2370	2373.33	0.23	0	6818	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	745	9.58	0.57	12	0.19	249.00	4191.00	3540	20231208	-32.63	2350	20240625	1.49	3480	-31.47	20240131	2350	1.49	20240625	3540	-32.63	20231208	2350	1.49	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
27	20240625	150939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	5	2	0.21	131158550	55270	102.26	2350	2395	2350	3080	1660	2370	2373.05	0.23	0	6852	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	742	9.54	0.57	12	0.18	249.00	4191.00	3540	20231208	-32.91	2350	20240625	1.06	3480	-31.75	20240131	2350	1.06	20240625	3540	-32.91	20231208	2350	1.06	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
28	20240625	140942	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	5	2	0.21	111368415	46921	86.81	2350	2395	2350	3080	1660	2370	2373.53	0.23	0	4633	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	742	9.54	0.57	12	0.15	249.00	4191.00	3540	20231208	-32.91	2350	20240625	1.06	3480	-31.75	20240131	2350	1.06	20240625	3540	-32.91	20231208	2350	1.06	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
29	20240625	130943	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	10	2	0.42	100850905	42493	78.62	2350	2395	2350	3080	1660	2370	2373.35	0.23	0	4371	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	744	9.56	0.57	12	0.14	249.00	4191.00	3540	20231208	-32.77	2350	20240625	1.28	3480	-31.61	20240131	2350	1.28	20240625	3540	-32.77	20231208	2350	1.28	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
30	20240625	120945	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	10	2	0.42	88154445	37150	68.73	2350	2395	2350	3080	1660	2370	2372.93	0.23	0	3565	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	744	9.56	0.57	12	0.12	249.00	4191.00	3540	20231208	-32.77	2350	20240625	1.28	3480	-31.61	20240131	2350	1.28	20240625	3540	-32.77	20231208	2350	1.28	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
31	20240625	110943	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2385	15	2	0.63	67048640	28290	52.34	2350	2390	2350	3080	1660	2370	2370.05	0.23	0	4934	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	745	9.58	0.57	12	0.09	249.00	4191.00	3540	20231208	-32.63	2350	20240625	1.49	3480	-31.47	20240131	2350	1.49	20240625	3540	-32.63	20231208	2350	1.49	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
32	20240625	100941	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2390	20	2	0.84	55026595	23236	42.99	2350	2390	2350	3080	1660	2370	2368.16	0.23	0	4989	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	747	9.60	0.57	12	0.07	249.00	4191.00	3540	20231208	-32.49	2350	20240625	1.70	3480	-31.32	20240131	2350	1.70	20240625	3540	-32.49	20231208	2350	1.70	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
33	20240625	090941	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2370	0	3	0.00	3191655	1356	2.51	2350	2370	2350	3080	1660	2370	2353.73	0.23	0	198	2410	2390	2370	2350	2330	2390	2350	156	710	500	1700	5	1	31257770	741	9.52	0.57	12	0.00	249.00	4191.00	3540	20231208	-33.05	2350	20240625	0.85	3480	-31.90	20240131	2350	0.85	20240625	3540	-33.05	20231208	2350	0.85	20240625	5.81	N	201490	500	156 억		71070	N	N	0	N	00	N
34	20240624	160938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2370	-20	5	-0.84	126704465	53682	49.09	2370	2390	2350	3105	1675	2390	2360.27	0.22	0	1476	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	741	9.52	0.57	12	0.17	249.00	4191.00	3540	20231208	-33.05	2350	20240624	0.85	3480	-31.90	20240131	2350	0.85	20240624	3540	-33.05	20231208	2350	0.85	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
35	20240624	150938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2360	-30	5	-1.26	114319675	48440	44.30	2370	2390	2350	3105	1675	2390	2360.03	0.22	0	2755	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	738	9.48	0.56	12	0.15	249.00	4191.00	3540	20231208	-33.33	2350	20240624	0.43	3480	-32.18	20240131	2350	0.43	20240624	3540	-33.33	20231208	2350	0.43	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
36	20240624	140939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2355	-35	5	-1.46	103327730	43771	40.03	2370	2390	2350	3105	1675	2390	2360.64	0.22	0	3717	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	736	9.46	0.56	12	0.14	249.00	4191.00	3540	20231208	-33.47	2350	20240624	0.21	3480	-32.33	20240131	2350	0.21	20240624	3540	-33.47	20231208	2350	0.21	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
37	20240624	130937	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	-15	5	-0.63	76229415	32283	29.52	2370	2390	2350	3105	1675	2390	2361.29	0.22	0	1827	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	742	9.54	0.57	12	0.10	249.00	4191.00	3540	20231208	-32.91	2350	20240624	1.06	3480	-31.75	20240131	2350	1.06	20240624	3540	-32.91	20231208	2350	1.06	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
38	20240624	120938	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2365	-25	5	-1.05	74565340	31581	28.88	2370	2390	2350	3105	1675	2390	2361.08	0.22	0	1832	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	739	9.50	0.56	12	0.10	249.00	4191.00	3540	20231208	-33.19	2350	20240624	0.64	3480	-32.04	20240131	2350	0.64	20240624	3540	-33.19	20231208	2350	0.64	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
39	20240624	110941	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2365	-25	5	-1.05	68640765	29075	26.59	2370	2390	2350	3105	1675	2390	2360.82	0.22	0	2414	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	739	9.50	0.56	12	0.09	249.00	4191.00	3540	20231208	-33.19	2350	20240624	0.64	3480	-32.04	20240131	2350	0.64	20240624	3540	-33.19	20231208	2350	0.64	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
40	20240624	100939	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	-10	5	-0.42	40224065	17019	15.56	2370	2390	2350	3105	1675	2390	2363.48	0.22	0	2992	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	744	9.56	0.57	12	0.05	249.00	4191.00	3540	20231208	-32.77	2350	20240624	1.28	3480	-31.61	20240131	2350	1.28	20240624	3540	-32.77	20231208	2350	1.28	20240624	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
41	20240624	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2385	-5	5	-0.21	4128595	1742	1.59	2370	2385	2365	3105	1675	2390	2370.03	0.22	0	634	2430	2410	2385	2365	2340	2420	2375	156	715	500	1720	5	1	31257770	745	9.58	0.57	12	0.01	249.00	4191.00	3540	20231208	-32.63	2360	20240621	1.06	3480	-31.47	20240131	2360	1.06	20240621	3540	-32.63	20231208	2360	1.06	20240621	5.77	N	201490	500	156 억		69594	N	N	0	N	00	N
42	20240621	160908	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2390	-15	5	-0.62	258007420	108669	232.03	2385	2405	2360	3125	1685	2405	2374.24	0.26	0	-12197	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	747	9.60	0.57	12	0.35	249.00	4191.00	3600	20230615	-33.61	2360	20240621	1.27	3480	-31.32	20240131	2360	1.27	20240621	3540	-32.49	20231208	2360	1.27	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
43	20240621	150908	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	-25	5	-1.04	248543475	104707	223.57	2385	2405	2360	3125	1685	2405	2373.70	0.26	0	-11953	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	744	9.56	0.57	12	0.33	249.00	4191.00	3600	20230615	-33.89	2360	20240621	0.85	3480	-31.61	20240131	2360	0.85	20240621	3540	-32.77	20231208	2360	0.85	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
44	20240621	140906	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2380	-25	5	-1.04	217129235	91457	195.28	2385	2405	2360	3125	1685	2405	2374.11	0.26	0	-11925	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	744	9.56	0.57	12	0.29	249.00	4191.00	3600	20230615	-33.89	2360	20240621	0.85	3480	-31.61	20240131	2360	0.85	20240621	3540	-32.77	20231208	2360	0.85	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
45	20240621	130907	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	-30	5	-1.25	199261520	83926	179.20	2385	2405	2360	3125	1685	2405	2374.25	0.26	0	-11057	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	742	9.54	0.57	12	0.27	249.00	4191.00	3600	20230615	-34.03	2360	20240621	0.64	3480	-31.75	20240131	2360	0.64	20240621	3540	-32.91	20231208	2360	0.64	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
46	20240621	120910	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2370	-35	5	-1.46	183340895	77205	164.85	2385	2405	2360	3125	1685	2405	2374.73	0.26	0	-7148	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	741	9.52	0.57	12	0.25	249.00	4191.00	3600	20230615	-34.17	2360	20240621	0.42	3480	-31.90	20240131	2360	0.42	20240621	3540	-33.05	20231208	2360	0.42	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
47	20240621	110908	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	-30	5	-1.25	147070035	61881	132.13	2385	2405	2360	3125	1685	2405	2376.66	0.26	0	-5858	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	742	9.54	0.57	12	0.20	249.00	4191.00	3600	20230615	-34.03	2360	20240621	0.64	3480	-31.75	20240131	2360	0.64	20240621	3540	-32.91	20231208	2360	0.64	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
48	20240621	100905	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2375	-30	5	-1.25	76912535	32359	69.09	2385	2405	2360	3125	1685	2405	2376.85	0.26	0	1029	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	742	9.54	0.57	12	0.10	249.00	4191.00	3600	20230615	-34.03	2360	20240621	0.64	3480	-31.75	20240131	2360	0.64	20240621	3540	-32.91	20231208	2360	0.64	20240621	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
49	20240621	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2400	-5	5	-0.21	2281110	955	2.04	2385	2405	2385	3125	1685	2405	2388.60	0.26	0	68	2448	2426	2408	2386	2368	2417	2377	156	720	500	1730	5	1	31257770	750	9.64	0.57	12	0.00	249.00	4191.00	3600	20230615	-33.33	2370	20240619	1.27	3480	-31.03	20240131	2370	1.27	20240619	3540	-32.20	20231208	2370	1.27	20240619	5.99	N	201490	500	156 억		81763	N	N	0	N	00	N
50	20240620	160903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2405	-15	5	-0.62	110556770	46004	44.87	2430	2430	2390	3145	1695	2420	2403.20	0.29	0	-9910	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	752	9.66	0.57	12	0.15	249.00	4191.00	3705	20230614	-35.09	2370	20240619	1.48	3480	-30.89	20240131	2370	1.48	20240619	3540	-32.06	20231208	2370	1.48	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
51	20240620	150905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2410	-10	5	-0.41	102275895	42551	41.50	2430	2430	2390	3145	1695	2420	2403.61	0.29	0	-9735	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.14	249.00	4191.00	3705	20230614	-34.95	2370	20240619	1.69	3480	-30.75	20240131	2370	1.69	20240619	3540	-31.92	20231208	2370	1.69	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
52	20240620	140905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2405	-15	5	-0.62	74771065	31093	30.33	2430	2430	2390	3145	1695	2420	2404.76	0.29	0	-7369	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	752	9.66	0.57	12	0.10	249.00	4191.00	3705	20230614	-35.09	2370	20240619	1.48	3480	-30.89	20240131	2370	1.48	20240619	3540	-32.06	20231208	2370	1.48	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
53	20240620	130905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2400	-20	5	-0.83	70827065	29450	28.72	2430	2430	2390	3145	1695	2420	2404.99	0.29	0	-6284	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	750	9.64	0.57	12	0.09	249.00	4191.00	3705	20230614	-35.22	2370	20240619	1.27	3480	-31.03	20240131	2370	1.27	20240619	3540	-32.20	20231208	2370	1.27	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
54	20240620	120903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2400	-20	5	-0.83	56249665	23364	22.79	2430	2430	2395	3145	1695	2420	2407.54	0.29	0	-4010	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	750	9.64	0.57	12	0.07	249.00	4191.00	3705	20230614	-35.22	2370	20240619	1.27	3480	-31.03	20240131	2370	1.27	20240619	3540	-32.20	20231208	2370	1.27	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
55	20240620	110906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2415	-5	5	-0.21	37978495	15760	15.37	2430	2430	2395	3145	1695	2420	2409.80	0.29	0	-6166	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	755	9.70	0.58	12	0.05	249.00	4191.00	3705	20230614	-34.82	2370	20240619	1.90	3480	-30.60	20240131	2370	1.90	20240619	3540	-31.78	20231208	2370	1.90	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
56	20240620	100904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2410	-10	5	-0.41	11485860	4771	4.65	2430	2430	2400	3145	1695	2420	2407.43	0.29	0	398	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.02	249.00	4191.00	3705	20230614	-34.95	2370	20240619	1.69	3480	-30.75	20240131	2370	1.69	20240619	3540	-31.92	20231208	2370	1.69	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
57	20240620	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2415	-5	5	-0.21	4308375	1783	1.74	2430	2430	2400	3145	1695	2420	2416.36	0.29	0	186	2460	2440	2405	2385	2350	2450	2395	156	725	500	1740	5	1	31257770	755	9.70	0.58	12	0.01	249.00	4191.00	3705	20230614	-34.82	2370	20240619	1.90	3480	-30.60	20240131	2370	1.90	20240619	3540	-31.78	20231208	2370	1.90	20240619	5.97	N	201490	500	156 억		91473	N	N	0	N	00	N
58	20240619	160900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2420	0	3	0.00	245888425	102205	100.43	2410	2425	2370	3145	1695	2420	2405.81	0.36	0	-20357	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	756	9.72	0.58	12	0.33	249.00	4191.00	3745	20230613	-35.38	2370	20240619	2.11	3480	-30.46	20240131	2370	2.11	20240619	3540	-31.64	20231208	2370	2.11	20240619	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
59	20240619	150900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2400	-20	5	-0.83	233512970	97081	95.40	2410	2425	2370	3145	1695	2420	2405.34	0.36	0	-17773	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	750	9.64	0.57	12	0.31	249.00	4191.00	3745	20230613	-35.91	2370	20240619	1.27	3480	-31.03	20240131	2370	1.27	20240619	3540	-32.20	20231208	2370	1.27	20240619	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
60	20240619	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2415	-5	5	-0.21	156728045	64968	63.84	2410	2425	2395	3145	1695	2420	2412.39	0.36	0	-18165	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	755	9.70	0.58	12	0.21	249.00	4191.00	3745	20230613	-35.51	2390	20240618	1.05	3480	-30.60	20240131	2390	1.05	20240618	3540	-31.78	20231208	2390	1.05	20240618	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
61	20240619	130856	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2415	-5	5	-0.21	123661290	51275	50.39	2410	2425	2395	3145	1695	2420	2411.73	0.36	0	-17319	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	755	9.70	0.58	12	0.16	249.00	4191.00	3745	20230613	-35.51	2390	20240618	1.05	3480	-30.60	20240131	2390	1.05	20240618	3540	-31.78	20231208	2390	1.05	20240618	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
62	20240619	120858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2410	-10	5	-0.41	111422820	46203	45.40	2410	2425	2395	3145	1695	2420	2411.59	0.36	0	-16819	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.15	249.00	4191.00	3745	20230613	-35.65	2390	20240618	0.84	3480	-30.75	20240131	2390	0.84	20240618	3540	-31.92	20231208	2390	0.84	20240618	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
63	20240619	110902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2420	0	3	0.00	93206380	38675	38.00	2410	2425	2395	3145	1695	2420	2409.99	0.36	0	-15011	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	756	9.72	0.58	12	0.12	249.00	4191.00	3745	20230613	-35.38	2390	20240618	1.26	3480	-30.46	20240131	2390	1.26	20240618	3540	-31.64	20231208	2390	1.26	20240618	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
64	20240619	100903	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2410	-10	5	-0.41	50714665	21079	20.71	2410	2420	2395	3145	1695	2420	2405.93	0.36	0	-12200	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.07	249.00	4191.00	3745	20230613	-35.65	2390	20240618	0.84	3480	-30.75	20240131	2390	0.84	20240618	3540	-31.92	20231208	2390	0.84	20240618	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
65	20240619	090908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2410	-10	5	-0.41	4123660	1711	1.68	2410	2420	2410	3145	1695	2420	2410.06	0.36	0	-1466	2473	2446	2418	2391	2363	2432	2377	156	725	500	1740	5	1	31257770	753	9.68	0.58	12	0.01	249.00	4191.00	3745	20230613	-35.65	2390	20240618	0.84	3480	-30.75	20240131	2390	0.84	20240618	3540	-31.92	20231208	2390	0.84	20240618	5.93	N	201490	500	156 억		111835	N	N	0	N	00	N
66	20240618	160856	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2420	-15	5	-0.62	243577380	101043	106.71	2440	2445	2390	3165	1705	2435	2410.57	0.37	0	-5126	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	756	9.72	0.58	12	0.32	249.00	4191.00	3745	20230613	-35.38	2390	20240618	1.26	3480	-30.46	20240131	2390	1.26	20240618	3540	-31.64	20231208	2390	1.26	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
67	20240618	150855	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2395	-40	5	-1.64	237795865	98643	104.17	2440	2445	2390	3165	1705	2435	2410.61	0.37	0	-4347	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	749	9.62	0.57	12	0.32	249.00	4191.00	3745	20230613	-36.05	2390	20240618	0.21	3480	-31.18	20240131	2390	0.21	20240618	3540	-32.34	20231208	2390	0.21	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
68	20240618	140858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2405	-30	5	-1.23	212902740	88247	93.19	2440	2445	2390	3165	1705	2435	2412.51	0.37	0	-4723	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	752	9.66	0.57	12	0.28	249.00	4191.00	3745	20230613	-35.78	2390	20240618	0.63	3480	-30.89	20240131	2390	0.63	20240618	3540	-32.06	20231208	2390	0.63	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
69	20240618	130900	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2415	-20	5	-0.82	133389975	55091	58.18	2440	2445	2405	3165	1705	2435	2421.20	0.37	0	-8304	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	755	9.70	0.58	12	0.18	249.00	4191.00	3745	20230613	-35.51	2405	20240618	0.42	3480	-30.60	20240131	2405	0.42	20240618	3540	-31.78	20231208	2405	0.42	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
70	20240618	120858	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2420	-15	5	-0.62	109813220	45317	47.86	2440	2445	2415	3165	1705	2435	2423.16	0.37	0	-6217	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	756	9.72	0.58	12	0.14	249.00	4191.00	3745	20230613	-35.38	2415	20240618	0.21	3480	-30.46	20240131	2415	0.21	20240618	3540	-31.64	20231208	2415	0.21	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
71	20240618	110857	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2420	-15	5	-0.62	82133740	33868	35.77	2440	2445	2415	3165	1705	2435	2425.04	0.37	0	-4645	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	756	9.72	0.58	12	0.11	249.00	4191.00	3745	20230613	-35.38	2415	20240618	0.21	3480	-30.46	20240131	2415	0.21	20240618	3540	-31.64	20231208	2415	0.21	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
72	20240618	100855	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2420	-15	5	-0.62	70549620	29081	30.71	2440	2445	2415	3165	1705	2435	2425.89	0.37	0	-2412	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	756	9.72	0.58	12	0.09	249.00	4191.00	3745	20230613	-35.38	2415	20240618	0.21	3480	-30.46	20240131	2415	0.21	20240618	3540	-31.64	20231208	2415	0.21	20240618	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
73	20240618	090905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2435	0	3	0.00	5774080	2370	2.50	2440	2445	2430	3165	1705	2435	2436.48	0.37	0	-1254	2495	2465	2445	2415	2395	2455	2405	156	730	500	1750	5	1	31257770	761	9.78	0.58	12	0.01	249.00	4191.00	3745	20230613	-34.98	2425	20240617	0.41	3480	-30.03	20240131	2425	0.41	20240617	3540	-31.21	20231208	2425	0.41	20240617	5.93	N	201490	500	156 억		117008	N	N	0	N	00	N
74	20240617	160849	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2435	-40	5	-1.62	230910735	94691	78.20	2475	2475	2425	3215	1735	2475	2438.59	0.43	0	-17499	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	761	9.78	0.58	12	0.30	249.00	4191.00	3800	20230609	-35.92	2425	20240617	0.41	3480	-30.03	20240131	2425	0.41	20240617	3540	-31.21	20231208	2425	0.41	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
75	20240617	150856	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2430	-45	5	-1.82	219685165	90078	74.39	2475	2475	2425	3215	1735	2475	2438.83	0.43	0	-17058	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	760	9.76	0.58	12	0.29	249.00	4191.00	3800	20230609	-36.05	2425	20240617	0.21	3480	-30.17	20240131	2425	0.21	20240617	3540	-31.36	20231208	2425	0.21	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
76	20240617	140847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2440	-35	5	-1.41	202311645	82948	68.50	2475	2475	2425	3215	1735	2475	2439.02	0.43	0	-14006	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	763	9.80	0.58	12	0.27	249.00	4191.00	3800	20230609	-35.79	2425	20240617	0.62	3480	-29.89	20240131	2425	0.62	20240617	3540	-31.07	20231208	2425	0.62	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
77	20240617	130847	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2440	-35	5	-1.41	174889310	71714	59.23	2475	2475	2425	3215	1735	2475	2438.71	0.43	0	-10050	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	763	9.80	0.58	12	0.23	249.00	4191.00	3800	20230609	-35.79	2425	20240617	0.62	3480	-29.89	20240131	2425	0.62	20240617	3540	-31.07	20231208	2425	0.62	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
78	20240617	120848	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2435	-40	5	-1.62	159388760	65346	53.97	2475	2475	2425	3215	1735	2475	2439.15	0.43	0	-8225	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	761	9.78	0.58	12	0.21	249.00	4191.00	3800	20230609	-35.92	2425	20240617	0.41	3480	-30.03	20240131	2425	0.41	20240617	3540	-31.21	20231208	2425	0.41	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
79	20240617	110841	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2435	-40	5	-1.62	144766310	59342	49.01	2475	2475	2425	3215	1735	2475	2439.53	0.43	0	-4471	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	761	9.78	0.58	12	0.19	249.00	4191.00	3800	20230609	-35.92	2425	20240617	0.41	3480	-30.03	20240131	2425	0.41	20240617	3540	-31.21	20231208	2425	0.41	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
80	20240617	100841	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2445	-30	5	-1.21	53951695	22021	18.19	2475	2475	2440	3215	1735	2475	2450.01	0.43	0	-5986	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	764	9.82	0.58	12	0.07	249.00	4191.00	3800	20230609	-35.66	2440	20240617	0.20	3480	-29.74	20240131	2440	0.20	20240617	3540	-30.93	20231208	2440	0.20	20240617	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
81	20240617	090846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2465	-10	5	-0.40	1846865	747	0.62	2475	2475	2465	3215	1735	2475	2472.38	0.43	0	-369	2505	2490	2465	2450	2425	2497	2457	156	740	500	1780	5	1	31257770	771	9.90	0.59	12	0.00	249.00	4191.00	3800	20230609	-35.13	2440	20240614	1.02	3480	-29.17	20240131	2440	1.02	20240614	3540	-30.37	20231208	2440	1.02	20240614	5.95	N	201490	500	156 억		134507	N	N	0	N	00	N
82	20240614	160730	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2475	-5	5	-0.20	296901105	121059	147.52	2465	2480	2440	3220	1740	2480	2452.53	0.49	0	-10780	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	774	9.94	0.59	12	0.39	249.00	4191.00	3800	20230609	-34.87	2440	20240614	1.43	3480	-28.88	20240131	2440	1.43	20240614	3705	-33.20	20230614	2440	1.43	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
83	20240614	150733	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2480	0	3	0.00	287534000	117264	142.89	2465	2480	2440	3220	1740	2480	2452.02	0.49	0	-9811	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	775	9.96	0.59	12	0.38	249.00	4191.00	3800	20230609	-34.74	2440	20240614	1.64	3480	-28.74	20240131	2440	1.64	20240614	3705	-33.06	20230614	2440	1.64	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
84	20240614	140731	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	-10	5	-0.40	251252540	102512	124.92	2465	2480	2440	3220	1740	2480	2450.96	0.49	0	-8615	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	772	9.92	0.59	12	0.33	249.00	4191.00	3800	20230609	-35.00	2440	20240614	1.23	3480	-29.02	20240131	2440	1.23	20240614	3705	-33.33	20230614	2440	1.23	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
85	20240614	130734	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2465	-15	5	-0.60	216513875	88425	107.75	2465	2480	2440	3220	1740	2480	2448.56	0.49	0	-7258	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	771	9.90	0.59	12	0.28	249.00	4191.00	3800	20230609	-35.13	2440	20240614	1.02	3480	-29.17	20240131	2440	1.02	20240614	3705	-33.47	20230614	2440	1.02	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
86	20240614	120736	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2465	-15	5	-0.60	202645380	82814	100.91	2465	2475	2440	3220	1740	2480	2446.99	0.49	0	-5270	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	771	9.90	0.59	12	0.26	249.00	4191.00	3800	20230609	-35.13	2440	20240614	1.02	3480	-29.17	20240131	2440	1.02	20240614	3705	-33.47	20230614	2440	1.02	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
87	20240614	110832	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2440	-40	5	-1.61	107778180	43961	53.57	2465	2475	2440	3220	1740	2480	2451.68	0.49	0	-11116	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	763	9.80	0.58	12	0.14	249.00	4191.00	3800	20230609	-35.79	2440	20240614	0.00	3480	-29.89	20240131	2440	0.00	20240614	3705	-34.14	20230614	2440	0.00	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
88	20240614	100831	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	-25	5	-1.01	50359795	20483	24.96	2465	2475	2450	3220	1740	2480	2458.61	0.49	0	-10096	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	767	9.86	0.59	12	0.07	249.00	4191.00	3800	20230609	-35.39	2450	20240614	0.20	3480	-29.45	20240131	2450	0.20	20240614	3705	-33.74	20230614	2450	0.20	20240614	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
89	20240614	090836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2465	-15	5	-0.60	5838245	2371	2.89	2465	2470	2455	3220	1740	2480	2462.36	0.49	0	-820	2496	2487	2471	2462	2446	2492	2467	156	740	500	1780	5	1	31257770	771	9.90	0.59	12	0.01	249.00	4191.00	3800	20230609	-35.13	2450	20240612	0.61	3480	-29.17	20240131	2450	0.61	20240612	3705	-33.47	20230614	2450	0.61	20240612	5.97	N	201490	500	156 억		154054	N	N	0	N	00	N
90	20240613	160823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	10	2	0.40	201815390	81801	105.86	2475	2480	2455	3210	1730	2470	2467.15	0.51	0	-6699	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	775	9.96	0.59	12	0.26	249.00	4191.00	3820	20230607	-35.08	2450	20240612	1.22	3480	-28.74	20240131	2450	1.22	20240612	3745	-33.78	20230613	2450	1.22	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
91	20240613	150838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	10	2	0.40	193860980	78586	101.70	2475	2480	2455	3210	1730	2470	2466.86	0.51	0	-6689	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	775	9.96	0.59	12	0.25	249.00	4191.00	3820	20230607	-35.08	2450	20240612	1.22	3480	-28.74	20240131	2450	1.22	20240612	3745	-33.78	20230613	2450	1.22	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
92	20240613	140829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2475	5	2	0.20	179000570	72578	93.92	2475	2480	2455	3210	1730	2470	2466.32	0.51	0	-6446	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	774	9.94	0.59	12	0.23	249.00	4191.00	3820	20230607	-35.21	2450	20240612	1.02	3480	-28.88	20240131	2450	1.02	20240612	3745	-33.91	20230613	2450	1.02	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
93	20240613	130829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	10	2	0.40	170424055	69106	89.43	2475	2480	2455	3210	1730	2470	2466.12	0.51	0	-5844	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	775	9.96	0.59	12	0.22	249.00	4191.00	3820	20230607	-35.08	2450	20240612	1.22	3480	-28.74	20240131	2450	1.22	20240612	3745	-33.78	20230613	2450	1.22	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
94	20240613	120830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2465	-5	5	-0.20	109044850	44263	57.28	2475	2480	2455	3210	1730	2470	2463.57	0.51	0	-5055	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	771	9.90	0.59	12	0.14	249.00	4191.00	3820	20230607	-35.47	2450	20240612	0.61	3480	-29.17	20240131	2450	0.61	20240612	3745	-34.18	20230613	2450	0.61	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
95	20240613	110824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	98097910	39814	51.52	2475	2480	2455	3210	1730	2470	2463.90	0.51	0	-5246	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.13	249.00	4191.00	3820	20230607	-35.34	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
96	20240613	100823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	61694350	25036	32.40	2475	2480	2455	3210	1730	2470	2464.22	0.51	0	-5395	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.08	249.00	4191.00	3820	20230607	-35.34	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
97	20240613	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2465	-5	5	-0.20	17075960	6916	8.95	2475	2480	2460	3210	1730	2470	2469.05	0.51	0	-3455	2503	2486	2468	2451	2433	2487	2452	156	740	500	1770	5	1	31257770	771	9.90	0.59	12	0.02	249.00	4191.00	3820	20230607	-35.47	2450	20240612	0.61	3480	-29.17	20240131	2450	0.61	20240612	3745	-34.18	20230613	2450	0.61	20240612	6.01	N	201490	500	156 억		158988	N	N	0	N	00	N
98	20240612	160816	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	190364260	77223	63.47	2470	2485	2450	3210	1730	2470	2465.12	0.54	0	-8434	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.25	249.00	4191.00	3850	20230605	-35.84	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
99	20240612	150827	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2455	-15	5	-0.61	164738075	66802	54.91	2470	2485	2450	3210	1730	2470	2466.07	0.54	0	-8166	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	767	9.86	0.59	12	0.21	249.00	4191.00	3850	20230605	-36.23	2450	20240612	0.20	3480	-29.45	20240131	2450	0.20	20240612	3745	-34.45	20230613	2450	0.20	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
100	20240612	140820	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	143226000	58044	47.71	2470	2485	2450	3210	1730	2470	2467.54	0.54	0	-7984	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.19	249.00	4191.00	3850	20230605	-35.84	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
101	20240612	130822	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	107705965	43620	35.85	2470	2485	2450	3210	1730	2470	2469.19	0.54	0	-3161	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.14	249.00	4191.00	3850	20230605	-35.84	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
102	20240612	120819	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	92512640	37464	30.79	2470	2485	2450	3210	1730	2470	2469.37	0.54	0	-138	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.12	249.00	4191.00	3850	20230605	-35.84	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
103	20240612	110819	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	86078615	34859	28.65	2470	2485	2450	3210	1730	2470	2469.34	0.54	0	377	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.11	249.00	4191.00	3850	20230605	-35.84	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
104	20240612	100822	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	67947650	27511	22.61	2470	2485	2450	3210	1730	2470	2469.84	0.54	0	-1745	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.09	249.00	4191.00	3850	20230605	-35.84	2450	20240612	0.82	3480	-29.02	20240131	2450	0.82	20240612	3745	-34.05	20230613	2450	0.82	20240612	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
105	20240612	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2470	0	3	0.00	1766050	715	0.59	2470	2470	2470	3210	1730	2470	2470.00	0.54	0	134	2523	2496	2478	2451	2433	2487	2442	156	740	500	1770	5	1	31257770	772	9.92	0.59	12	0.00	249.00	4191.00	3850	20230605	-35.84	2460	20240611	0.41	3480	-29.02	20240131	2460	0.41	20240611	3745	-34.05	20230613	2460	0.41	20240611	6.17	N	201490	500	156 억		167422	N	N	0	N	00	N
106	20240610	160814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-30	5	-1.19	184025625	74011	71.63	2515	2515	2475	3265	1765	2515	2486.52	0.65	0	-14692	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	777	9.98	0.59	12	0.24	249.00	4191.00	3850	20230601	-35.45	2465	20240419	0.81	3480	-28.59	20240131	2465	0.81	20240419	3745	-33.64	20230613	2465	0.81	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
107	20240610	150822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-25	5	-0.99	157780015	63450	61.41	2515	2515	2475	3265	1765	2515	2486.68	0.65	0	-14230	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	778	10.00	0.59	12	0.20	249.00	4191.00	3850	20230601	-35.32	2465	20240419	1.01	3480	-28.45	20240131	2465	1.01	20240419	3745	-33.51	20230613	2465	1.01	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
108	20240610	140817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-20	5	-0.80	123373310	49626	48.03	2515	2515	2475	3265	1765	2515	2486.06	0.65	0	-12109	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	780	10.02	0.60	12	0.16	249.00	4191.00	3850	20230601	-35.19	2465	20240419	1.22	3480	-28.30	20240131	2465	1.22	20240419	3745	-33.38	20230613	2465	1.22	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
109	20240610	130813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-15	5	-0.60	114505020	46065	44.58	2515	2515	2475	3265	1765	2515	2485.73	0.65	0	-12011	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	781	10.04	0.60	12	0.15	249.00	4191.00	3850	20230601	-35.06	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3745	-33.24	20230613	2465	1.42	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
110	20240610	120816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-20	5	-0.80	109585930	44096	42.68	2515	2515	2475	3265	1765	2515	2485.17	0.65	0	-11241	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	780	10.02	0.60	12	0.14	249.00	4191.00	3850	20230601	-35.19	2465	20240419	1.22	3480	-28.30	20240131	2465	1.22	20240419	3745	-33.38	20230613	2465	1.22	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
111	20240610	110818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-30	5	-1.19	103589755	41690	40.35	2515	2515	2475	3265	1765	2515	2484.76	0.65	0	-9610	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	777	9.98	0.59	12	0.13	249.00	4191.00	3850	20230601	-35.45	2465	20240419	0.81	3480	-28.59	20240131	2465	0.81	20240419	3745	-33.64	20230613	2465	0.81	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
112	20240610	100816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-15	5	-0.60	76977880	30962	29.97	2515	2515	2475	3265	1765	2515	2486.21	0.65	0	-9330	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	781	10.04	0.60	12	0.10	249.00	4191.00	3850	20230601	-35.06	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3745	-33.24	20230613	2465	1.42	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
113	20240610	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-15	5	-0.60	10760800	4303	4.16	2515	2515	2485	3265	1765	2515	2500.77	0.65	0	-2230	2585	2550	2520	2485	2455	2567	2502	156	750	500	1810	5	1	31257770	781	10.04	0.60	12	0.01	249.00	4191.00	3850	20230601	-35.06	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3745	-33.24	20230613	2465	1.42	20240419	6.18	N	201490	500	156 억		203387	N	N	0	N	00	N
114	20240607	160843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	5	2	0.20	252504245	100684	112.75	2500	2555	2490	3260	1760	2510	2507.86	0.64	0	3052	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	786	10.10	0.60	12	0.32	249.00	4191.00	4090	20230531	-38.51	2465	20240419	2.03	3480	-27.73	20240131	2465	2.03	20240419	3820	-34.16	20230607	2465	2.03	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
115	20240607	150849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	5	2	0.20	240390035	95865	107.35	2500	2555	2490	3260	1760	2510	2507.58	0.64	0	3546	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	786	10.10	0.60	12	0.31	249.00	4191.00	4090	20230531	-38.51	2465	20240419	2.03	3480	-27.73	20240131	2465	2.03	20240419	3820	-34.16	20230607	2465	2.03	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
116	20240607	140843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	5	2	0.20	237359565	94657	106.00	2500	2555	2490	3260	1760	2510	2507.56	0.64	0	3558	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	786	10.10	0.60	12	0.30	249.00	4191.00	4090	20230531	-38.51	2465	20240419	2.03	3480	-27.73	20240131	2465	2.03	20240419	3820	-34.16	20230607	2465	2.03	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
117	20240607	130839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	10	2	0.40	197426045	78746	88.18	2500	2555	2490	3260	1760	2510	2507.11	0.64	0	3435	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	788	10.12	0.60	12	0.25	249.00	4191.00	4090	20230531	-38.39	2465	20240419	2.23	3480	-27.59	20240131	2465	2.23	20240419	3820	-34.03	20230607	2465	2.23	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
118	20240607	120844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	142642730	56944	63.77	2500	2555	2490	3260	1760	2510	2504.93	0.64	0	4999	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	781	10.04	0.60	12	0.18	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3820	-34.55	20230607	2465	1.42	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
119	20240607	110830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	0	3	0.00	120375495	48027	53.78	2500	2555	2490	3260	1760	2510	2506.38	0.64	0	3873	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	785	10.08	0.60	12	0.15	249.00	4191.00	4090	20230531	-38.63	2465	20240419	1.83	3480	-27.87	20240131	2465	1.83	20240419	3820	-34.29	20230607	2465	1.83	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
120	20240607	100844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-5	5	-0.20	67955950	27026	30.26	2500	2555	2500	3260	1760	2510	2514.53	0.64	0	-2025	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	783	10.06	0.60	12	0.09	249.00	4191.00	4090	20230531	-38.75	2465	20240419	1.62	3480	-28.02	20240131	2465	1.62	20240419	3820	-34.42	20230607	2465	1.62	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
121	20240607	090842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	10	2	0.40	25680575	10255	11.48	2500	2520	2500	3260	1760	2510	2503.96	0.64	0	2033	2543	2526	2503	2486	2463	2535	2495	156	750	500	1800	5	1	31257770	788	10.12	0.60	12	0.03	249.00	4191.00	4090	20230531	-38.39	2465	20240419	2.23	3480	-27.59	20240131	2465	2.23	20240419	3820	-34.03	20230607	2465	2.23	20240419	6.15	N	201490	500	156 억		199852	N	N	0	N	00	N
122	20240605	160840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	0	3	0.00	222053585	88983	82.62	2485	2520	2480	3260	1760	2510	2495.46	0.69	0	-17357	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	785	10.08	0.60	12	0.28	249.00	4191.00	4090	20230531	-38.63	2465	20240419	1.83	3480	-27.87	20240131	2465	1.83	20240419	3850	-34.81	20230605	2465	1.83	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
123	20240605	150836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	183849805	73661	68.39	2485	2520	2485	3260	1760	2510	2495.89	0.69	0	-15455	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	781	10.04	0.60	12	0.24	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3850	-35.06	20230605	2465	1.42	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
124	20240605	140839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2485	-25	5	-1.00	152219090	60964	56.61	2485	2520	2485	3260	1760	2510	2496.87	0.69	0	-11249	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	777	9.98	0.59	12	0.20	249.00	4191.00	4090	20230531	-39.24	2465	20240419	0.81	3480	-28.59	20240131	2465	0.81	20240419	3850	-35.45	20230605	2465	0.81	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
125	20240605	130839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	0	3	0.00	132361030	53008	49.22	2485	2520	2485	3260	1760	2510	2497.00	0.69	0	-9331	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	785	10.08	0.60	12	0.17	249.00	4191.00	4090	20230531	-38.63	2465	20240419	1.83	3480	-27.87	20240131	2465	1.83	20240419	3850	-34.81	20230605	2465	1.83	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
126	20240605	120837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-5	5	-0.20	120250000	48175	44.73	2485	2520	2485	3260	1760	2510	2496.11	0.69	0	-8162	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	783	10.06	0.60	12	0.15	249.00	4191.00	4090	20230531	-38.75	2465	20240419	1.62	3480	-28.02	20240131	2465	1.62	20240419	3850	-34.94	20230605	2465	1.62	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
127	20240605	110838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-15	5	-0.60	108407340	43446	40.34	2485	2520	2485	3260	1760	2510	2495.22	0.69	0	-5755	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	780	10.02	0.60	12	0.14	249.00	4191.00	4090	20230531	-39.00	2465	20240419	1.22	3480	-28.30	20240131	2465	1.22	20240419	3850	-35.19	20230605	2465	1.22	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
128	20240605	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	-10	5	-0.40	87927040	35254	32.73	2485	2520	2485	3260	1760	2510	2494.10	0.69	0	-3135	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	781	10.04	0.60	12	0.11	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3850	-35.06	20230605	2465	1.42	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
129	20240605	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2505	-5	5	-0.20	53598705	21509	19.97	2485	2520	2485	3260	1760	2510	2491.92	0.69	0	3296	2560	2535	2520	2495	2480	2527	2487	156	750	500	1800	5	1	31257770	783	10.06	0.60	12	0.07	249.00	4191.00	4090	20230531	-38.75	2465	20240419	1.62	3480	-28.02	20240131	2465	1.62	20240419	3850	-34.94	20230605	2465	1.62	20240419	6.16	N	201490	500	156 억		217178	N	N	0	N	00	N
130	20240604	160829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-10	5	-0.40	251831355	99848	90.70	2515	2545	2505	3275	1765	2520	2522.29	0.72	0	-7077	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	785	10.08	0.60	12	0.32	249.00	4191.00	4090	20230531	-38.63	2465	20240419	1.83	3480	-27.87	20240131	2465	1.83	20240419	3850	-34.81	20230605	2465	1.83	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
131	20240604	150829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2510	-10	5	-0.40	215892855	85530	77.69	2515	2545	2505	3275	1765	2520	2524.18	0.72	0	-5259	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	785	10.08	0.60	12	0.27	249.00	4191.00	4090	20230531	-38.63	2465	20240419	1.83	3480	-27.87	20240131	2465	1.83	20240419	3850	-34.81	20230605	2465	1.83	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
132	20240604	140832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	10	2	0.40	177971015	70447	63.99	2515	2545	2515	3275	1765	2520	2526.31	0.72	0	-3094	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	791	10.16	0.60	12	0.23	249.00	4191.00	4090	20230531	-38.14	2465	20240419	2.64	3480	-27.30	20240131	2465	2.64	20240419	3850	-34.29	20230605	2465	2.64	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
133	20240604	130829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	20	2	0.79	156615865	62031	56.35	2515	2540	2515	3275	1765	2520	2524.80	0.72	0	-1603	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	794	10.20	0.61	12	0.20	249.00	4191.00	4090	20230531	-37.90	2465	20240419	3.04	3480	-27.01	20240131	2465	3.04	20240419	3850	-34.03	20230605	2465	3.04	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
134	20240604	120827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	0	3	0.00	126487560	50116	45.52	2515	2540	2515	3275	1765	2520	2523.90	0.72	0	-480	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	788	10.12	0.60	12	0.16	249.00	4191.00	4090	20230531	-38.39	2465	20240419	2.23	3480	-27.59	20240131	2465	2.23	20240419	3850	-34.55	20230605	2465	2.23	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
135	20240604	110824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	15	2	0.60	84120640	33357	30.30	2515	2535	2515	3275	1765	2520	2521.83	0.72	0	1115	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	792	10.18	0.60	12	0.11	249.00	4191.00	4090	20230531	-38.02	2465	20240419	2.84	3480	-27.16	20240131	2465	2.84	20240419	3850	-34.16	20230605	2465	2.84	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
136	20240604	100827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2525	5	2	0.20	61210095	24279	22.05	2515	2535	2515	3275	1765	2520	2521.11	0.72	0	3818	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	789	10.14	0.60	12	0.08	249.00	4191.00	4090	20230531	-38.26	2465	20240419	2.43	3480	-27.44	20240131	2465	2.43	20240419	3850	-34.42	20230605	2465	2.43	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
137	20240604	090827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	0	3	0.00	32919625	13045	11.85	2515	2535	2515	3275	1765	2520	2523.54	0.72	0	5396	2550	2535	2510	2495	2470	2542	2502	156	755	500	1810	5	1	31257770	788	10.12	0.60	12	0.04	249.00	4191.00	4090	20230531	-38.39	2465	20240419	2.23	3480	-27.59	20240131	2465	2.23	20240419	3850	-34.55	20230605	2465	2.23	20240419	6.12	N	201490	500	156 억		224252	N	N	0	N	00	N
138	20240603	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	25	2	1.00	266037835	106298	60.51	2500	2525	2485	3240	1750	2495	2502.66	0.65	0	21732	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	788	10.12	0.60	12	0.34	249.00	4191.00	4090	20230531	-38.39	2465	20240419	2.23	3480	-27.59	20240131	2465	2.23	20240419	3850	-34.55	20230605	2465	2.23	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
139	20240603	150819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2520	25	2	1.00	250015895	99931	56.89	2500	2525	2485	3240	1750	2495	2501.89	0.65	0	21268	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	788	10.12	0.60	12	0.32	249.00	4191.00	4090	20230531	-38.39	2465	20240419	2.23	3480	-27.59	20240131	2465	2.23	20240419	3850	-34.55	20230605	2465	2.23	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
140	20240603	140817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	5	2	0.20	202838585	81114	46.18	2500	2525	2485	3240	1750	2495	2500.66	0.65	0	15152	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	781	10.04	0.60	12	0.26	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3850	-35.06	20230605	2465	1.42	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
141	20240603	130818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	5	2	0.20	111295695	44562	25.37	2500	2525	2485	3240	1750	2495	2497.55	0.65	0	3352	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	781	10.04	0.60	12	0.14	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3850	-35.06	20230605	2465	1.42	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
142	20240603	120817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2490	-5	5	-0.20	81951825	32805	18.67	2500	2525	2485	3240	1750	2495	2498.15	0.65	0	-610	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	778	10.00	0.59	12	0.10	249.00	4191.00	4090	20230531	-39.12	2465	20240419	1.01	3480	-28.45	20240131	2465	1.01	20240419	3850	-35.32	20230605	2465	1.01	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
143	20240603	110812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	0	3	0.00	60622510	24264	13.81	2500	2525	2485	3240	1750	2495	2498.45	0.65	0	-674	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	780	10.02	0.60	12	0.08	249.00	4191.00	4090	20230531	-39.00	2465	20240419	1.22	3480	-28.30	20240131	2465	1.22	20240419	3850	-35.19	20230605	2465	1.22	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
144	20240603	100809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	5	2	0.20	30524270	12190	6.94	2500	2525	2495	3240	1750	2495	2504.04	0.65	0	-232	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	781	10.04	0.60	12	0.04	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3850	-35.06	20230605	2465	1.42	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N
145	20240603	090808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2500	5	2	0.20	9925460	3972	2.26	2500	2505	2495	3240	1750	2495	2498.86	0.65	0	-480	2581	2537	2506	2462	2431	2522	2447	156	745	500	1790	5	1	31257770	781	10.04	0.60	12	0.01	249.00	4191.00	4090	20230531	-38.88	2465	20240419	1.42	3480	-28.16	20240131	2465	1.42	20240419	3850	-35.06	20230605	2465	1.42	20240419	6.21	N	201490	500	156 억		202551	N	N	0	N	00	N