KissMeData/300080/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	161151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26050	-50	5	-0.19	208705400	7977	60.28	26300	26350	26050	33900	18300	26100	26163.39	9.26	0	-123	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1433	-20.05	30.54	12	0.14	-1299.00	853.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	23400	11.32	20240416	58200	-55.24	20240123	19050	36.75	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
3	20240628	151204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	50	2	0.19	198336350	7580	57.28	26300	26350	26050	33900	18300	26100	26165.75	9.26	0	-181	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1439	-20.13	30.66	12	0.14	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	23400	11.75	20240416	58200	-55.07	20240123	19050	37.27	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
4	20240628	141204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	150	2	0.57	162180500	6196	46.82	26300	26350	26050	33900	18300	26100	26175.03	9.26	0	327	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1444	-20.21	30.77	12	0.11	-1299.00	853.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	23400	12.18	20240416	58200	-54.90	20240123	19050	37.80	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
5	20240628	131202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	50	2	0.19	133787000	5112	38.63	26300	26350	26050	33900	18300	26100	26171.17	9.26	0	385	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1439	-20.13	30.66	12	0.09	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	23400	11.75	20240416	58200	-55.07	20240123	19050	37.27	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
6	20240628	121159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26050	-50	5	-0.19	119663200	4571	34.54	26300	26350	26050	33900	18300	26100	26178.78	9.26	0	311	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1433	-20.05	30.54	12	0.08	-1299.00	853.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	23400	11.32	20240416	58200	-55.24	20240123	19050	36.75	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
7	20240628	111140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	0	3	0.00	80039750	3052	23.06	26300	26350	26100	33900	18300	26100	26225.34	9.26	0	342	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1436	-20.09	30.60	12	0.06	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
8	20240628	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	0	3	0.00	51910200	1978	14.95	26300	26300	26100	33900	18300	26100	26243.78	9.26	0	442	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1436	-20.09	30.60	12	0.04	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
9	20240628	091143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26300	200	2	0.77	5864800	224	1.69	26300	26300	26100	33900	18300	26100	26182.14	9.26	0	13	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1447	-20.25	30.83	12	0.00	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	23400	12.39	20240416	58200	-54.81	20240123	19050	38.06	20231027	0.40	N	300080	500	27 억		509439	N	N	0	N	00	N
10	20240627	161130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	0	3	0.00	346902550	13201	95.00	26400	26500	26050	33900	18300	26100	26278.74	9.28	0	-788	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1436	-20.09	30.60	12	0.24	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
11	20240627	151138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	0	3	0.00	339915400	12933	93.07	26400	26500	26050	33900	18300	26100	26282.80	9.28	0	-788	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1436	-20.09	30.60	12	0.24	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
12	20240627	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26350	250	2	0.96	231884950	8798	63.31	26400	26500	26100	33900	18300	26100	26356.55	9.28	0	-807	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1450	-20.28	30.89	12	0.16	-1299.00	853.00	58200	20240123	-54.73	19050	20231027	38.32	58200	-54.73	20240123	23400	12.61	20240416	58200	-54.73	20240123	19050	38.32	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
13	20240627	131136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	150	2	0.57	189307600	7175	51.63	26400	26500	26100	33900	18300	26100	26384.33	9.28	0	-787	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1444	-20.21	30.77	12	0.13	-1299.00	853.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	23400	12.18	20240416	58200	-54.90	20240123	19050	37.80	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
14	20240627	121138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	100	2	0.38	185552950	7032	50.60	26400	26500	26100	33900	18300	26100	26386.94	9.28	0	-767	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1441	-20.17	30.72	12	0.13	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
15	20240627	111137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	350	2	1.34	151872350	5753	41.40	26400	26500	26100	33900	18300	26100	26398.81	9.28	0	-755	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1455	-20.36	31.01	12	0.10	-1299.00	853.00	58200	20240123	-54.55	19050	20231027	38.85	58200	-54.55	20240123	23400	13.03	20240416	58200	-54.55	20240123	19050	38.85	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
16	20240627	101138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	150	2	0.57	116455450	4412	31.75	26400	26500	26100	33900	18300	26100	26395.16	9.28	0	-744	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1444	-20.21	30.77	12	0.08	-1299.00	853.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	23400	12.18	20240416	58200	-54.90	20240123	19050	37.80	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
17	20240627	091137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26400	300	2	1.15	39053250	1482	10.66	26400	26500	26100	33900	18300	26100	26351.72	9.28	0	-582	26666	26382	26216	25932	25766	26300	25850	28	7800	500	18270	50	1	5501817	1452	-20.32	30.95	12	0.03	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	23400	12.82	20240416	58200	-54.64	20240123	19050	38.58	20231027	0.40	N	300080	500	27 억		510358	N	N	22	N	00	N
18	20240626	161132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	-100	5	-0.38	359883750	13758	61.14	26450	26500	26050	34050	18350	26200	26158.17	9.29	0	-630	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1436	-20.09	30.60	12	0.25	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.45	N	300080	500	27 억		510901	N	N	22	N	00	N
19	20240626	151137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26050	-150	5	-0.57	342693400	13099	58.22	26450	26500	26050	34050	18350	26200	26161.80	9.29	0	-500	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1433	-20.05	30.54	12	0.24	-1299.00	853.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	23400	11.32	20240416	58200	-55.24	20240123	19050	36.75	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
20	20240626	141134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26050	-150	5	-0.57	306263800	11704	52.02	26450	26500	26050	34050	18350	26200	26167.45	9.29	0	105	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1433	-20.05	30.54	12	0.21	-1299.00	853.00	58200	20240123	-55.24	19050	20231027	36.75	58200	-55.24	20240123	23400	11.32	20240416	58200	-55.24	20240123	19050	36.75	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
21	20240626	131134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	-50	5	-0.19	266361150	10175	45.22	26450	26500	26050	34050	18350	26200	26178.00	9.29	0	105	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1439	-20.13	30.66	12	0.18	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	23400	11.75	20240416	58200	-55.07	20240123	19050	37.27	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
22	20240626	121132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	-100	5	-0.38	255904200	9775	43.44	26450	26500	26050	34050	18350	26200	26179.46	9.29	0	66	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1436	-20.09	30.60	12	0.18	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
23	20240626	111134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	0	3	0.00	234520450	8957	39.81	26450	26500	26050	34050	18350	26200	26182.92	9.29	0	-30	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1441	-20.17	30.72	12	0.16	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
24	20240626	101132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	0	3	0.00	135696450	5170	22.98	26450	26500	26050	34050	18350	26200	26246.90	9.29	0	-127	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1441	-20.17	30.72	12	0.09	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
25	20240626	091136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26400	200	2	0.76	19924300	758	3.37	26450	26450	26200	34050	18350	26200	26285.36	9.29	0	23	26866	26532	26166	25832	25466	26700	26000	28	7850	500	18340	50	1	5501817	1452	-20.32	30.95	12	0.01	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	23400	12.82	20240416	58200	-54.64	20240123	19050	38.58	20231027	0.45	N	300080	500	27 억		510901	N	N	66	N	00	N
26	20240625	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	450	2	1.75	588662500	22473	128.40	25800	26500	25800	33450	18050	25750	26194.10	9.30	0	-870	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1441	-20.17	30.72	12	0.41	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.50	N	300080	500	27 억		511843	N	N	66	N	00	N
27	20240625	151129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	500	2	1.94	560052000	21381	122.16	25800	26500	25800	33450	18050	25750	26193.91	9.30	0	-941	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1444	-20.21	30.77	12	0.39	-1299.00	853.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	23400	12.18	20240416	58200	-54.90	20240123	19050	37.80	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
28	20240625	141132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	400	2	1.55	511212500	19517	111.51	25800	26500	25800	33450	18050	25750	26193.19	9.30	0	-945	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1439	-20.13	30.66	12	0.35	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	23400	11.75	20240416	58200	-55.07	20240123	19050	37.27	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
29	20240625	131133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	450	2	1.75	476935350	18201	103.99	25800	26500	25800	33450	18050	25750	26203.80	9.30	0	-824	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1441	-20.17	30.72	12	0.33	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
30	20240625	121135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	350	2	1.36	455460300	17378	99.29	25800	26500	25800	33450	18050	25750	26209.02	9.30	0	-794	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1436	-20.09	30.60	12	0.32	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
31	20240625	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	350	2	1.36	409155100	15602	89.14	25800	26500	25800	33450	18050	25750	26224.53	9.30	0	-823	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1436	-20.09	30.60	12	0.28	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
32	20240625	101132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	500	2	1.94	342499400	13056	74.59	25800	26500	25800	33450	18050	25750	26233.10	9.30	0	-535	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1444	-20.21	30.77	12	0.24	-1299.00	853.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	23400	12.18	20240416	58200	-54.90	20240123	19050	37.80	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
33	20240625	091131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	250	2	0.97	7442950	287	1.64	25800	26000	25800	33450	18050	25750	25933.62	9.30	0	-103	26416	26082	25716	25382	25016	26250	25550	28	7700	500	18020	50	1	5501817	1430	-20.02	30.48	12	0.01	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.50	N	300080	500	27 억		511843	N	N	1	N	00	N
34	20240624	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	300	2	1.18	446049100	17316	89.51	25350	26050	25350	33050	17850	25450	25759.36	9.27	0	1758	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1417	-19.82	30.19	12	0.31	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.50	N	300080	500	27 억		510165	N	N	1	N	00	N
35	20240624	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	350	2	1.38	435552600	16908	87.40	25350	26050	25350	33050	17850	25450	25760.15	9.27	0	1745	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1419	-19.86	30.25	12	0.31	-1299.00	853.00	58200	20240123	-55.67	19050	20231027	35.43	58200	-55.67	20240123	23400	10.26	20240416	58200	-55.67	20240123	19050	35.43	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
36	20240624	141129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25900	450	2	1.77	392343150	15235	78.75	25350	26050	25350	33050	17850	25450	25752.75	9.27	0	1654	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1425	-19.94	30.36	12	0.28	-1299.00	853.00	58200	20240123	-55.50	19050	20231027	35.96	58200	-55.50	20240123	23400	10.68	20240416	58200	-55.50	20240123	19050	35.96	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
37	20240624	131126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	550	2	2.16	359712900	13978	72.25	25350	26050	25350	33050	17850	25450	25734.22	9.27	0	1681	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1430	-20.02	30.48	12	0.25	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
38	20240624	121128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	250	2	0.98	207548950	8096	41.85	25350	25800	25350	33050	17850	25450	25635.99	9.27	0	-237	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1414	-19.78	30.13	12	0.15	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
39	20240624	111130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	200	2	0.79	170188050	6635	34.30	25350	25800	25350	33050	17850	25450	25650.05	9.27	0	-16	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1411	-19.75	30.07	12	0.12	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23400	9.62	20240416	58200	-55.93	20240123	19050	34.65	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
40	20240624	101128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	250	2	0.98	96161400	3750	19.38	25350	25750	25350	33050	17850	25450	25643.04	9.27	0	-183	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1414	-19.78	30.13	12	0.07	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
41	20240624	091129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25550	100	2	0.39	6857900	270	1.40	25350	25550	25350	33050	17850	25450	25399.63	9.27	0	-52	26416	25932	25616	25132	24816	25775	24975	28	7600	500	17810	50	1	5501817	1406	-19.67	29.95	12	0.00	-1299.00	853.00	58200	20240123	-56.10	19050	20231027	34.12	58200	-56.10	20240123	23400	9.19	20240416	58200	-56.10	20240123	19050	34.12	20231027	0.50	N	300080	500	27 억		510165	N	N	5	N	00	N
42	20240621	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25450	-50	5	-0.20	464664650	18221	77.58	25650	26100	25300	33150	17850	25500	25501.65	9.28	0	-631	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1400	-19.59	29.84	12	0.33	-1299.00	853.00	58200	20240123	-56.27	19050	20231027	33.60	58200	-56.27	20240123	23400	8.76	20240416	58200	-56.27	20240123	19050	33.60	20231027	0.51	N	300080	500	27 억		510736	N	N	5	N	00	N
43	20240621	151051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	0	3	0.00	412686300	16181	68.89	25650	26100	25300	33150	17850	25500	25504.38	9.28	0	-1312	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1403	-19.63	29.89	12	0.29	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23400	8.97	20240416	58200	-56.19	20240123	19050	33.86	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
44	20240621	141049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25450	-50	5	-0.20	334441700	13105	55.79	25650	26100	25300	33150	17850	25500	25520.16	9.28	0	-822	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1400	-19.59	29.84	12	0.24	-1299.00	853.00	58200	20240123	-56.27	19050	20231027	33.60	58200	-56.27	20240123	23400	8.76	20240416	58200	-56.27	20240123	19050	33.60	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
45	20240621	131051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	0	3	0.00	315564850	12364	52.64	25650	26100	25300	33150	17850	25500	25522.88	9.28	0	-687	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1403	-19.63	29.89	12	0.22	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23400	8.97	20240416	58200	-56.19	20240123	19050	33.86	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
46	20240621	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25550	50	2	0.20	258669300	10136	43.15	25650	26100	25300	33150	17850	25500	25519.86	9.28	0	-677	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1406	-19.67	29.95	12	0.18	-1299.00	853.00	58200	20240123	-56.10	19050	20231027	34.12	58200	-56.10	20240123	23400	9.19	20240416	58200	-56.10	20240123	19050	34.12	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
47	20240621	111052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25400	-100	5	-0.39	247346700	9692	41.26	25650	26100	25300	33150	17850	25500	25520.71	9.28	0	-550	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1397	-19.55	29.78	12	0.18	-1299.00	853.00	58200	20240123	-56.36	19050	20231027	33.33	58200	-56.36	20240123	23400	8.55	20240416	58200	-56.36	20240123	19050	33.33	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
48	20240621	101048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	300	2	1.18	122356550	4775	20.33	25650	26100	25350	33150	17850	25500	25624.41	9.28	0	-436	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1419	-19.86	30.25	12	0.09	-1299.00	853.00	58200	20240123	-55.67	19050	20231027	35.43	58200	-55.67	20240123	23400	10.26	20240416	58200	-55.67	20240123	19050	35.43	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
49	20240621	091053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	0	3	0.00	36414650	1426	6.07	25650	25650	25400	33150	17850	25500	25536.22	9.28	0	-257	26233	25866	25633	25266	25033	25750	25150	28	7650	500	17850	50	1	5501817	1403	-19.63	29.89	12	0.03	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23400	8.97	20240416	58200	-56.19	20240123	19050	33.86	20231027	0.51	N	300080	500	27 억		510736	N	N	6	N	00	N
50	20240620	161045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	-250	5	-0.97	598590200	23322	93.61	25750	26000	25400	33450	18050	25750	25666.40	9.32	0	-1885	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1403	-19.63	29.89	12	0.42	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23400	8.97	20240416	58200	-56.19	20240123	19050	33.86	20231027	0.53	N	300080	500	27 억		512621	N	N	6	N	00	N
51	20240620	151043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25500	-250	5	-0.97	572540650	22301	89.51	25750	26000	25400	33450	18050	25750	25673.32	9.32	0	-1698	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1403	-19.63	29.89	12	0.41	-1299.00	853.00	58200	20240123	-56.19	19050	20231027	33.86	58200	-56.19	20240123	23400	8.97	20240416	58200	-56.19	20240123	19050	33.86	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
52	20240620	141047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-100	5	-0.39	504997300	19660	78.91	25750	26000	25400	33450	18050	25750	25686.54	9.32	0	-442	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1411	-19.75	30.07	12	0.36	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23400	9.62	20240416	58200	-55.93	20240123	19050	34.65	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
53	20240620	131046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-50	5	-0.19	474511950	18473	74.15	25750	26000	25400	33450	18050	25750	25686.78	9.32	0	-351	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1414	-19.78	30.13	12	0.34	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
54	20240620	121044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-100	5	-0.39	423970200	16502	66.24	25750	26000	25400	33450	18050	25750	25692.05	9.32	0	-272	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1411	-19.75	30.07	12	0.30	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23400	9.62	20240416	58200	-55.93	20240123	19050	34.65	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
55	20240620	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	0	3	0.00	389659450	15163	60.86	25750	26000	25400	33450	18050	25750	25698.04	9.32	0	-266	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1417	-19.82	30.19	12	0.28	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
56	20240620	101048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	0	3	0.00	170803950	6645	26.67	25750	26000	25400	33450	18050	25750	25704.13	9.32	0	-1114	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1417	-19.82	30.19	12	0.12	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
57	20240620	091052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	250	2	0.97	20654600	805	3.23	25750	26000	25500	33450	18050	25750	25657.89	9.32	0	-20	26583	26166	25883	25466	25183	26025	25325	28	7700	500	18020	50	1	5501817	1430	-20.02	30.48	12	0.01	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.53	N	300080	500	27 억		512621	N	N	1	N	00	N
58	20240619	161041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	-50	5	-0.19	634461950	24516	55.57	25800	26300	25600	33500	18100	25800	25880.30	9.41	0	-5294	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1417	-19.82	30.19	12	0.45	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.53	N	300080	500	27 억		517902	N	N	1	N	00	N
59	20240619	151041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25600	-200	5	-0.78	606880750	23444	53.14	25800	26300	25600	33500	18100	25800	25886.40	9.41	0	-5229	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1408	-19.71	30.01	12	0.43	-1299.00	853.00	58200	20240123	-56.01	19050	20231027	34.38	58200	-56.01	20240123	23400	9.40	20240416	58200	-56.01	20240123	19050	34.38	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
60	20240619	141050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-100	5	-0.39	505747200	19506	44.21	25800	26300	25650	33500	18100	25800	25927.78	9.41	0	-4644	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1414	-19.78	30.13	12	0.35	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
61	20240619	131037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25650	-150	5	-0.58	469751000	18104	41.03	25800	26300	25650	33500	18100	25800	25947.36	9.41	0	-4751	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1411	-19.75	30.07	12	0.33	-1299.00	853.00	58200	20240123	-55.93	19050	20231027	34.65	58200	-55.93	20240123	23400	9.62	20240416	58200	-55.93	20240123	19050	34.65	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
62	20240619	121039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	-50	5	-0.19	398427800	15333	34.75	25800	26300	25750	33500	18100	25800	25984.99	9.41	0	-4566	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1417	-19.82	30.19	12	0.28	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
63	20240619	111043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	50	2	0.19	322166200	12382	28.06	25800	26300	25750	33500	18100	25800	26018.91	9.41	0	-2921	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1422	-19.90	30.30	12	0.23	-1299.00	853.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	23400	10.47	20240416	58200	-55.58	20240123	19050	35.70	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
64	20240619	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	300	2	1.16	204165650	7831	17.75	25800	26300	25750	33500	18100	25800	26071.47	9.41	0	-3074	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1436	-20.09	30.60	12	0.14	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
65	20240619	091049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	200	2	0.78	43187900	1659	3.76	25800	26300	25750	33500	18100	25800	26032.49	9.41	0	-458	26833	26316	25883	25366	24933	26100	25150	28	7700	500	18060	50	1	5501817	1430	-20.02	30.48	12	0.03	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.53	N	300080	500	27 억		517902	N	N	47	N	00	N
66	20240618	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	-200	5	-0.77	1124671750	43716	145.46	26000	26400	25450	33800	18200	26000	25726.68	9.26	0	8348	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1419	-19.86	30.25	12	0.79	-1299.00	853.00	58200	20240123	-55.67	19050	20231027	35.43	58200	-55.67	20240123	23400	10.26	20240416	58200	-55.67	20240123	19050	35.43	20231027	0.53	N	300080	500	27 억		509554	N	N	47	N	00	N
67	20240618	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25850	-150	5	-0.58	1096564300	42627	141.83	26000	26400	25450	33800	18200	26000	25724.64	9.26	0	8300	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1422	-19.90	30.30	12	0.77	-1299.00	853.00	58200	20240123	-55.58	19050	20231027	35.70	58200	-55.58	20240123	23400	10.47	20240416	58200	-55.58	20240123	19050	35.70	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
68	20240618	141039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25750	-250	5	-0.96	879264350	34182	113.74	26000	26400	25450	33800	18200	26000	25723.02	9.26	0	4133	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1417	-19.82	30.19	12	0.62	-1299.00	853.00	58200	20240123	-55.76	19050	20231027	35.17	58200	-55.76	20240123	23400	10.04	20240416	58200	-55.76	20240123	19050	35.17	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
69	20240618	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-300	5	-1.15	772554050	30035	99.94	26000	26400	25450	33800	18200	26000	25721.79	9.26	0	3081	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1414	-19.78	30.13	12	0.55	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
70	20240618	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25900	-100	5	-0.38	676430450	26298	87.50	26000	26400	25450	33800	18200	26000	25721.74	9.26	0	3612	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1425	-19.94	30.36	12	0.48	-1299.00	853.00	58200	20240123	-55.50	19050	20231027	35.96	58200	-55.50	20240123	23400	10.68	20240416	58200	-55.50	20240123	19050	35.96	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
71	20240618	111037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25700	-300	5	-1.15	626870750	24375	81.10	26000	26400	25450	33800	18200	26000	25717.77	9.26	0	3531	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1414	-19.78	30.13	12	0.44	-1299.00	853.00	58200	20240123	-55.84	19050	20231027	34.91	58200	-55.84	20240123	23400	9.83	20240416	58200	-55.84	20240123	19050	34.91	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
72	20240618	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	25800	-200	5	-0.77	284907850	11010	36.63	26000	26400	25700	33800	18200	26000	25877.19	9.26	0	750	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1419	-19.86	30.25	12	0.20	-1299.00	853.00	58200	20240123	-55.67	19050	20231027	35.43	58200	-55.67	20240123	23400	10.26	20240416	58200	-55.67	20240123	19050	35.43	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
73	20240618	091046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	200	2	0.77	31918400	1225	4.08	26000	26400	26000	33800	18200	26000	26055.84	9.26	0	269	26933	26466	26183	25716	25433	26325	25575	28	7800	500	18200	50	1	5501817	1441	-20.17	30.72	12	0.02	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.53	N	300080	500	27 억		509554	N	N	16	N	00	N
74	20240617	161027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-400	5	-1.52	769769250	29401	56.90	26400	26650	25900	34300	18500	26400	26181.41	9.40	0	-7498	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1430	-20.02	30.48	12	0.53	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.54	N	300080	500	27 억		517092	N	N	16	N	00	N
75	20240617	151036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26000	-400	5	-1.52	633126850	24143	46.73	26400	26650	26000	34300	18500	26400	26223.60	9.40	0	-6668	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1430	-20.02	30.48	12	0.44	-1299.00	853.00	58200	20240123	-55.33	19050	20231027	36.48	58200	-55.33	20240123	23400	11.11	20240416	58200	-55.33	20240123	19050	36.48	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
76	20240617	141025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26100	-300	5	-1.14	501329200	19082	36.93	26400	26650	26100	34300	18500	26400	26271.96	9.40	0	-6277	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1436	-20.09	30.60	12	0.35	-1299.00	853.00	58200	20240123	-55.15	19050	20231027	37.01	58200	-55.15	20240123	23400	11.54	20240416	58200	-55.15	20240123	19050	37.01	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
77	20240617	131025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26150	-250	5	-0.95	443244150	16859	32.63	26400	26650	26100	34300	18500	26400	26290.86	9.40	0	-6188	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1439	-20.13	30.66	12	0.31	-1299.00	853.00	58200	20240123	-55.07	19050	20231027	37.27	58200	-55.07	20240123	23400	11.75	20240416	58200	-55.07	20240123	19050	37.27	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
78	20240617	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26200	-200	5	-0.76	406291750	15446	29.89	26400	26650	26150	34300	18500	26400	26303.64	9.40	0	-6186	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1441	-20.17	30.72	12	0.28	-1299.00	853.00	58200	20240123	-54.98	19050	20231027	37.53	58200	-54.98	20240123	23400	11.97	20240416	58200	-54.98	20240123	19050	37.53	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
79	20240617	111019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26250	-150	5	-0.57	350701600	13325	25.79	26400	26650	26200	34300	18500	26400	26318.70	9.40	0	-5532	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1444	-20.21	30.77	12	0.24	-1299.00	853.00	58200	20240123	-54.90	19050	20231027	37.80	58200	-54.90	20240123	23400	12.18	20240416	58200	-54.90	20240123	19050	37.80	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
80	20240617	101018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	50	2	0.19	227001000	8621	16.68	26400	26650	26250	34300	18500	26400	26330.69	9.40	0	-2629	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1455	-20.36	31.01	12	0.16	-1299.00	853.00	58200	20240123	-54.55	19050	20231027	38.85	58200	-54.55	20240123	23400	13.03	20240416	58200	-54.55	20240123	19050	38.85	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
81	20240617	091021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26350	-50	5	-0.19	36751750	1391	2.69	26400	26650	26350	34300	18500	26400	26422.05	9.40	0	-629	27300	26850	26550	26100	25800	26700	25950	28	7900	500	18480	50	1	5501817	1450	-20.28	30.89	12	0.03	-1299.00	853.00	58200	20240123	-54.73	19050	20231027	38.32	58200	-54.73	20240123	23400	12.61	20240416	58200	-54.73	20240123	19050	38.32	20231027	0.54	N	300080	500	27 억		517092	N	N	66	N	00	N
82	20240614	160852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26400	-600	5	-2.22	1357432250	51401	160.75	27000	27000	26250	35100	18900	27000	26408.68	9.34	0	2672	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1452	-20.32	30.95	12	0.93	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	23400	12.82	20240416	58200	-54.64	20240123	19050	38.58	20231027	0.59	N	300080	500	27 억		513681	N	N	66	N	00	N
83	20240614	150855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26300	-700	5	-2.59	1283750750	48608	152.02	27000	27000	26250	35100	18900	27000	26410.28	9.34	0	3067	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1447	-20.25	30.83	12	0.88	-1299.00	853.00	58200	20240123	-54.81	19050	20231027	38.06	58200	-54.81	20240123	23400	12.39	20240416	58200	-54.81	20240123	19050	38.06	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
84	20240614	140854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26450	-550	5	-2.04	1117080450	42283	132.24	27000	27000	26250	35100	18900	27000	26419.14	9.34	0	2766	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1455	-20.36	31.01	12	0.77	-1299.00	853.00	58200	20240123	-54.55	19050	20231027	38.85	58200	-54.55	20240123	23400	13.03	20240416	58200	-54.55	20240123	19050	38.85	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
85	20240614	130857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26400	-600	5	-2.22	941724300	35629	111.43	27000	27000	26250	35100	18900	27000	26431.40	9.34	0	3243	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1452	-20.32	30.95	12	0.65	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	23400	12.82	20240416	58200	-54.64	20240123	19050	38.58	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
86	20240614	120900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26400	-600	5	-2.22	765198150	28937	90.50	27000	27000	26250	35100	18900	27000	26443.59	9.34	0	4385	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1452	-20.32	30.95	12	0.53	-1299.00	853.00	58200	20240123	-54.64	19050	20231027	38.58	58200	-54.64	20240123	23400	12.82	20240416	58200	-54.64	20240123	19050	38.58	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
87	20240614	111008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26600	-400	5	-1.48	656798500	24835	77.67	27000	27000	26250	35100	18900	27000	26446.49	9.34	0	4636	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1463	-20.48	31.18	12	0.45	-1299.00	853.00	58200	20240123	-54.30	19050	20231027	39.63	58200	-54.30	20240123	23400	13.68	20240416	58200	-54.30	20240123	19050	39.63	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
88	20240614	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26500	-500	5	-1.85	500564050	18922	59.18	27000	27000	26250	35100	18900	27000	26454.08	9.34	0	2628	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1458	-20.40	31.07	12	0.34	-1299.00	853.00	58200	20240123	-54.47	19050	20231027	39.11	58200	-54.47	20240123	23400	13.25	20240416	58200	-54.47	20240123	19050	39.11	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
89	20240614	091013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26550	-450	5	-1.67	122540850	4600	14.39	27000	27000	26300	35100	18900	27000	26639.32	9.34	0	-546	27633	27316	27033	26716	26433	27300	26700	28	8100	500	18900	50	1	5501652	1461	-20.44	31.13	12	0.08	-1299.00	853.00	58200	20240123	-54.38	19050	20231027	39.37	58200	-54.38	20240123	23400	13.46	20240416	58200	-54.38	20240123	19050	39.37	20231027	0.59	N	300080	500	27 억		513681	N	N	0	N	00	N
90	20240613	160956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	50	2	0.19	854244950	31711	45.30	27000	27350	26750	35000	18900	26950	26938.21	9.31	0	1007	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1485	-20.79	31.65	12	0.58	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
91	20240613	151014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	50	2	0.19	831834200	30881	44.11	27000	27350	26750	35000	18900	26950	26936.76	9.31	0	1123	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1485	-20.79	31.65	12	0.56	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
92	20240613	141003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26850	-100	5	-0.37	675379950	25055	35.79	27000	27350	26750	35000	18900	26950	26955.90	9.31	0	584	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1477	-20.67	31.48	12	0.46	-1299.00	853.00	58200	20240123	-53.87	19050	20231027	40.94	58200	-53.87	20240123	23400	14.74	20240416	58200	-53.87	20240123	19050	40.94	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
93	20240613	131001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26850	-100	5	-0.37	579097850	21466	30.66	27000	27350	26750	35000	18900	26950	26977.45	9.31	0	390	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1477	-20.67	31.48	12	0.39	-1299.00	853.00	58200	20240123	-53.87	19050	20231027	40.94	58200	-53.87	20240123	23400	14.74	20240416	58200	-53.87	20240123	19050	40.94	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
94	20240613	121005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	50	2	0.19	522412350	19359	27.65	27000	27350	26750	35000	18900	26950	26985.50	9.31	0	131	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1485	-20.79	31.65	12	0.35	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
95	20240613	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26850	-100	5	-0.37	356734850	13184	18.83	27000	27350	26850	35000	18900	26950	27058.17	9.31	0	-1246	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1477	-20.67	31.48	12	0.24	-1299.00	853.00	58200	20240123	-53.87	19050	20231027	40.94	58200	-53.87	20240123	23400	14.74	20240416	58200	-53.87	20240123	19050	40.94	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
96	20240613	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	50	2	0.19	208296450	7677	10.97	27000	27350	26850	35000	18900	26950	27132.53	9.31	0	-1131	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1485	-20.79	31.65	12	0.14	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
97	20240613	091006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27200	250	2	0.93	64298200	2378	3.40	27000	27300	26850	35000	18900	26950	27038.77	9.31	0	208	28550	27750	27350	26550	26150	27550	26350	28	8050	500	18860	50	1	5501652	1496	-20.94	31.89	12	0.04	-1299.00	853.00	58200	20240123	-53.26	19050	20231027	42.78	58200	-53.26	20240123	23400	16.24	20240416	58200	-53.26	20240123	19050	42.78	20231027	0.70	N	300080	500	27 억		512251	N	N	7	N	00	N
98	20240612	160949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26950	350	2	1.32	1916353400	69673	33.31	27600	28150	26950	34550	18650	26600	27504.97	9.12	0	10312	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1483	-20.75	31.59	12	1.27	-1299.00	853.00	58200	20240123	-53.69	19050	20231027	41.47	58200	-53.69	20240123	23400	15.17	20240416	58200	-53.69	20240123	19050	41.47	20231027	0.69	N	300080	500	27 억		501984	N	N	7	N	00	N
99	20240612	151000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	26950	350	2	1.32	1828201850	66403	31.75	27600	28150	26950	34550	18650	26600	27531.92	9.12	0	10142	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1483	-20.75	31.59	12	1.21	-1299.00	853.00	58200	20240123	-53.69	19050	20231027	41.47	58200	-53.69	20240123	23400	15.17	20240416	58200	-53.69	20240123	19050	41.47	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
100	20240612	140953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27050	450	2	1.69	1695640850	61499	29.41	27600	28150	27000	34550	18650	26600	27571.84	9.12	0	10413	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1488	-20.82	31.71	12	1.12	-1299.00	853.00	58200	20240123	-53.52	19050	20231027	41.99	58200	-53.52	20240123	23400	15.60	20240416	58200	-53.52	20240123	19050	41.99	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
101	20240612	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27100	500	2	1.88	1632723300	59173	28.29	27600	28150	27000	34550	18650	26600	27592.37	9.12	0	10871	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1491	-20.86	31.77	12	1.08	-1299.00	853.00	58200	20240123	-53.44	19050	20231027	42.26	58200	-53.44	20240123	23400	15.81	20240416	58200	-53.44	20240123	19050	42.26	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
102	20240612	120953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27000	400	2	1.50	1598594550	57911	27.69	27600	28150	27000	34550	18650	26600	27604.33	9.12	0	11258	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1485	-20.79	31.65	12	1.05	-1299.00	853.00	58200	20240123	-53.61	19050	20231027	41.73	58200	-53.61	20240123	23400	15.38	20240416	58200	-53.61	20240123	19050	41.73	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
103	20240612	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27350	750	2	2.82	1359475150	49094	23.47	27600	28150	27300	34550	18650	26600	27691.27	9.12	0	9412	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1505	-21.05	32.06	12	0.89	-1299.00	853.00	58200	20240123	-53.01	19050	20231027	43.57	58200	-53.01	20240123	23400	16.88	20240416	58200	-53.01	20240123	19050	43.57	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
104	20240612	100953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27750	1150	2	4.32	1180637650	42601	20.37	27600	28150	27300	34550	18650	26600	27713.85	9.12	0	7833	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1527	-21.36	32.53	12	0.77	-1299.00	853.00	58200	20240123	-52.32	19050	20231027	45.67	58200	-52.32	20240123	23400	18.59	20240416	58200	-52.32	20240123	19050	45.67	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
105	20240612	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	27700	1100	2	4.14	517058500	18779	8.98	27600	27750	27300	34550	18650	26600	27533.87	9.12	0	3103	29966	28282	27266	25582	24566	27775	25075	28	7950	500	18620	50	1	5501652	1524	-21.32	32.47	12	0.34	-1299.00	853.00	58200	20240123	-52.41	19050	20231027	45.41	58200	-52.41	20240123	23400	18.38	20240416	58200	-52.41	20240123	19050	45.41	20231027	0.69	N	300080	500	27 억		501984	N	N	12	N	00	N
106	20240610	160945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29350	-650	5	-2.17	1111143450	37889	57.43	30000	30000	29050	39000	21000	30000	29323.99	9.08	0	2350	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1615	-22.59	34.41	12	0.69	-1299.00	853.00	58200	20240123	-49.57	19050	20231027	54.07	58200	-49.57	20240123	23400	25.43	20240416	58200	-49.57	20240123	19050	54.07	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
107	20240610	150954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29250	-750	5	-2.50	1049015550	35769	54.22	30000	30000	29050	39000	21000	30000	29325.11	9.08	0	2575	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1609	-22.52	34.29	12	0.65	-1299.00	853.00	58200	20240123	-49.74	19050	20231027	53.54	58200	-49.74	20240123	23400	25.00	20240416	58200	-49.74	20240123	19050	53.54	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
108	20240610	140950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29200	-800	5	-2.67	937120900	31938	48.41	30000	30000	29050	39000	21000	30000	29339.25	9.08	0	2822	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1606	-22.48	34.23	12	0.58	-1299.00	853.00	58200	20240123	-49.83	19050	20231027	53.28	58200	-49.83	20240123	23400	24.79	20240416	58200	-49.83	20240123	19050	53.28	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
109	20240610	130946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29200	-800	5	-2.67	830774650	28298	42.90	30000	30000	29050	39000	21000	30000	29355.18	9.08	0	3011	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1606	-22.48	34.23	12	0.51	-1299.00	853.00	58200	20240123	-49.83	19050	20231027	53.28	58200	-49.83	20240123	23400	24.79	20240416	58200	-49.83	20240123	19050	53.28	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
110	20240610	120948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29400	-600	5	-2.00	783867000	26695	40.47	30000	30000	29050	39000	21000	30000	29360.77	9.08	0	2962	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1617	-22.63	34.47	12	0.49	-1299.00	853.00	58200	20240123	-49.48	19050	20231027	54.33	58200	-49.48	20240123	23400	25.64	20240416	58200	-49.48	20240123	19050	54.33	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
111	20240610	110950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29300	-700	5	-2.33	689734850	23482	35.59	30000	30000	29050	39000	21000	30000	29369.51	9.08	0	3145	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1612	-22.56	34.35	12	0.43	-1299.00	853.00	58200	20240123	-49.66	19050	20231027	53.81	58200	-49.66	20240123	23400	25.21	20240416	58200	-49.66	20240123	19050	53.81	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
112	20240610	100947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29100	-900	5	-3.00	635950250	21643	32.81	30000	30000	29050	39000	21000	30000	29380.01	9.08	0	3383	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1601	-22.40	34.11	12	0.39	-1299.00	853.00	58200	20240123	-50.00	19050	20231027	52.76	58200	-50.00	20240123	23400	24.36	20240416	58200	-50.00	20240123	19050	52.76	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
113	20240610	090954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	-200	5	-0.67	91183650	3061	4.64	30000	30000	29550	39000	21000	30000	29779.70	9.08	0	1824	31266	30632	30016	29382	28766	30325	29075	28	9000	500	21000	50	1	5501652	1639	-22.94	34.94	12	0.06	-1299.00	853.00	58200	20240123	-48.80	19050	20231027	56.43	58200	-48.80	20240123	23400	27.35	20240416	58200	-48.80	20240123	19050	56.43	20231027	0.59	N	300080	500	27 억		499481	N	N	24	N	00	N
114	20240607	161020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	350	2	1.18	1973556300	65682	68.62	30150	30650	29400	38500	20800	29650	30047.21	9.04	0	2188	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1650	-23.09	35.17	12	1.19	-1299.00	853.00	58200	20240123	-48.45	19050	20231027	57.48	58200	-48.45	20240123	23400	28.21	20240416	58200	-48.45	20240123	19050	57.48	20231027	0.54	N	300080	500	27 억		497109	N	N	24	N	00	N
115	20240607	151027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30100	450	2	1.52	1910615000	63585	66.43	30150	30650	29400	38500	20800	29650	30048.20	9.04	0	2359	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1656	-23.17	35.29	12	1.16	-1299.00	853.00	58200	20240123	-48.28	19050	20231027	58.01	58200	-48.28	20240123	23400	28.63	20240416	58200	-48.28	20240123	19050	58.01	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
116	20240607	141022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29500	-150	5	-0.51	1674586950	55692	58.19	30150	30650	29400	38500	20800	29650	30068.72	9.04	0	1850	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1623	-22.71	34.58	12	1.01	-1299.00	853.00	58200	20240123	-49.31	19050	20231027	54.86	58200	-49.31	20240123	23400	26.07	20240416	58200	-49.31	20240123	19050	54.86	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
117	20240607	131017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29750	100	2	0.34	1560346250	51842	54.16	30150	30650	29400	38500	20800	29650	30098.11	9.04	0	3105	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1637	-22.90	34.88	12	0.94	-1299.00	853.00	58200	20240123	-48.88	19050	20231027	56.17	58200	-48.88	20240123	23400	27.14	20240416	58200	-48.88	20240123	19050	56.17	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
118	20240607	121022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29800	150	2	0.51	1351824600	44800	46.81	30150	30650	29700	38500	20800	29650	30174.66	9.04	0	3774	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1639	-22.94	34.94	12	0.81	-1299.00	853.00	58200	20240123	-48.80	19050	20231027	56.43	58200	-48.80	20240123	23400	27.35	20240416	58200	-48.80	20240123	19050	56.43	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
119	20240607	111004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30000	350	2	1.18	1158022900	38326	40.04	30150	30650	29700	38500	20800	29650	30215.07	9.04	0	6596	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1650	-23.09	35.17	12	0.70	-1299.00	853.00	58200	20240123	-48.45	19050	20231027	57.48	58200	-48.45	20240123	23400	28.21	20240416	58200	-48.45	20240123	19050	57.48	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
120	20240607	101021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30250	600	2	2.02	905941700	29979	31.32	30150	30650	29700	38500	20800	29650	30219.21	9.04	0	4808	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1664	-23.29	35.46	12	0.54	-1299.00	853.00	58200	20240123	-48.02	19050	20231027	58.79	58200	-48.02	20240123	23400	29.27	20240416	58200	-48.02	20240123	19050	58.79	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
121	20240607	091020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	250	2	0.84	55405050	1853	1.94	30150	30150	29700	38500	20800	29650	29900.19	9.04	0	-738	32483	31066	30033	28616	27583	30550	28100	28	8850	500	20750	50	1	5501652	1645	-23.02	35.05	12	0.03	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.54	N	300080	500	27 억		497109	N	N	0	N	00	N
122	20240605	161018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29650	-1100	5	-3.58	2862780650	95335	131.64	30900	31450	29000	39950	21550	30750	30028.82	9.34	0	-16268	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1631	-22.83	34.76	12	1.73	-1299.00	853.00	58200	20240123	-49.05	19050	20231027	55.64	58200	-49.05	20240123	23400	26.71	20240416	58200	-49.05	20240123	19050	55.64	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
123	20240605	151015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29600	-1150	5	-3.74	2822995150	93991	129.78	30900	31450	29000	39950	21550	30750	30034.69	9.34	0	-16056	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1628	-22.79	34.70	12	1.71	-1299.00	853.00	58200	20240123	-49.14	19050	20231027	55.38	58200	-49.14	20240123	23400	26.50	20240416	58200	-49.14	20240123	19050	55.38	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
124	20240605	141015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29450	-1300	5	-4.23	2647620350	88042	121.57	30900	31450	29000	39950	21550	30750	30072.20	9.34	0	-15257	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1620	-22.67	34.53	12	1.60	-1299.00	853.00	58200	20240123	-49.40	19050	20231027	54.59	58200	-49.40	20240123	23400	25.85	20240416	58200	-49.40	20240123	19050	54.59	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
125	20240605	131014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29150	-1600	5	-5.20	2501829750	83059	114.69	30900	31450	29000	39950	21550	30750	30121.07	9.34	0	-13551	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1604	-22.44	34.17	12	1.51	-1299.00	853.00	58200	20240123	-49.91	19050	20231027	53.02	58200	-49.91	20240123	23400	24.57	20240416	58200	-49.91	20240123	19050	53.02	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
126	20240605	121013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29500	-1250	5	-4.07	2203778200	72865	100.61	30900	31450	29000	39950	21550	30750	30244.63	9.34	0	-12311	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1623	-22.71	34.58	12	1.32	-1299.00	853.00	58200	20240123	-49.31	19050	20231027	54.86	58200	-49.31	20240123	23400	26.07	20240416	58200	-49.31	20240123	19050	54.86	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
127	20240605	111014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29650	-1100	5	-3.58	2059328600	67977	93.86	30900	31450	29000	39950	21550	30750	30294.45	9.34	0	-10659	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1631	-22.83	34.76	12	1.24	-1299.00	853.00	58200	20240123	-49.05	19050	20231027	55.64	58200	-49.05	20240123	23400	26.71	20240416	58200	-49.05	20240123	19050	55.64	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
128	20240605	101011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-700	5	-2.28	1435678400	46969	64.85	30900	31450	29750	39950	21550	30750	30566.49	9.34	0	-8038	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1653	-23.13	35.23	12	0.85	-1299.00	853.00	58200	20240123	-48.37	19050	20231027	57.74	58200	-48.37	20240123	23400	28.42	20240416	58200	-48.37	20240123	19050	57.74	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
129	20240605	091010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30400	-350	5	-1.14	124669300	4089	5.65	30900	30900	30250	39950	21550	30750	30488.56	9.34	0	-819	31983	31366	30683	30066	29383	31675	30375	28	9200	500	21520	50	1	5501652	1673	-23.40	35.64	12	0.07	-1299.00	853.00	58200	20240123	-47.77	19050	20231027	59.58	58200	-47.77	20240123	23400	29.91	20240416	58200	-47.77	20240123	19050	59.58	20231027	0.60	N	300080	500	27 억		513692	N	N	0	N	00	N
130	20240604	161003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30750	500	2	1.65	2208404000	72042	98.67	30250	31300	30000	39300	21200	30250	30653.89	9.25	0	4991	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1692	-23.67	36.05	12	1.31	-1299.00	853.00	58200	20240123	-47.16	19050	20231027	61.42	58200	-47.16	20240123	23400	31.41	20240416	58200	-47.16	20240123	19050	61.42	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
131	20240604	151003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30650	400	2	1.32	1952599350	63689	87.23	30250	31300	30000	39300	21200	30250	30658.35	9.25	0	2970	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1686	-23.60	35.93	12	1.16	-1299.00	853.00	58200	20240123	-47.34	19050	20231027	60.89	58200	-47.34	20240123	23400	30.98	20240416	58200	-47.34	20240123	19050	60.89	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
132	20240604	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30600	350	2	1.16	977493750	32109	43.98	30250	30800	30000	39300	21200	30250	30442.98	9.25	0	-374	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1684	-23.56	35.87	12	0.58	-1299.00	853.00	58200	20240123	-47.42	19050	20231027	60.63	58200	-47.42	20240123	23400	30.77	20240416	58200	-47.42	20240123	19050	60.63	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
133	20240604	131002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	100	2	0.33	841538850	27642	37.86	30250	30800	30000	39300	21200	30250	30444.21	9.25	0	-317	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1670	-23.36	35.58	12	0.50	-1299.00	853.00	58200	20240123	-47.85	19050	20231027	59.32	58200	-47.85	20240123	23400	29.70	20240416	58200	-47.85	20240123	19050	59.32	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
134	20240604	121001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30300	50	2	0.17	782574650	25698	35.20	30250	30800	30000	39300	21200	30250	30452.75	9.25	0	-588	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1667	-23.33	35.52	12	0.47	-1299.00	853.00	58200	20240123	-47.94	19050	20231027	59.06	58200	-47.94	20240123	23400	29.49	20240416	58200	-47.94	20240123	19050	59.06	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
135	20240604	110958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30450	200	2	0.66	713697600	23428	32.09	30250	30800	30000	39300	21200	30250	30463.45	9.25	0	-607	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1675	-23.44	35.70	12	0.43	-1299.00	853.00	58200	20240123	-47.68	19050	20231027	59.84	58200	-47.68	20240123	23400	30.13	20240416	58200	-47.68	20240123	19050	59.84	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
136	20240604	101001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30550	300	2	0.99	560655200	18396	25.20	30250	30800	30000	39300	21200	30250	30477.02	9.25	0	-181	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1681	-23.52	35.81	12	0.33	-1299.00	853.00	58200	20240123	-47.51	19050	20231027	60.37	58200	-47.51	20240123	23400	30.56	20240416	58200	-47.51	20240123	19050	60.37	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
137	20240604	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	-200	5	-0.66	108588900	3582	4.91	30250	30550	30000	39300	21200	30250	30315.16	9.25	0	-1864	31483	30866	30233	29616	28983	31175	29925	28	9050	500	21170	50	1	5501652	1653	-23.13	35.23	12	0.07	-1299.00	853.00	58200	20240123	-48.37	19050	20231027	57.74	58200	-48.37	20240123	23400	28.42	20240416	58200	-48.37	20240123	19050	57.74	20231027	0.61	N	300080	500	27 억		508692	N	N	0	N	00	N
138	20240603	160949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30250	400	2	1.34	2192437300	72403	139.24	30200	30850	29600	38800	20900	29850	30281.05	9.31	0	-3187	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1664	-23.29	35.46	12	1.32	-1299.00	853.00	58200	20240123	-48.02	19050	20231027	58.79	58200	-48.02	20240123	23400	29.27	20240416	58200	-48.02	20240123	19050	58.79	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
139	20240603	150950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30350	500	2	1.68	2072366900	68441	131.62	30200	30850	29600	38800	20900	29850	30279.61	9.31	0	-3379	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1670	-23.36	35.58	12	1.24	-1299.00	853.00	58200	20240123	-47.85	19050	20231027	59.32	58200	-47.85	20240123	23400	29.70	20240416	58200	-47.85	20240123	19050	59.32	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
140	20240603	140950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30150	300	2	1.01	1827547300	60370	116.10	30200	30850	29600	38800	20900	29850	30272.44	9.31	0	-3497	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1659	-23.21	35.35	12	1.10	-1299.00	853.00	58200	20240123	-48.20	19050	20231027	58.27	58200	-48.20	20240123	23400	28.85	20240416	58200	-48.20	20240123	19050	58.27	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
141	20240603	130950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30050	200	2	0.67	1665548400	55021	105.81	30200	30850	29600	38800	20900	29850	30271.14	9.31	0	-2488	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1653	-23.13	35.23	12	1.00	-1299.00	853.00	58200	20240123	-48.37	19050	20231027	57.74	58200	-48.37	20240123	23400	28.42	20240416	58200	-48.37	20240123	19050	57.74	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
142	20240603	120949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29900	50	2	0.17	1600841850	52863	101.66	30200	30850	29600	38800	20900	29850	30282.84	9.31	0	-2585	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1645	-23.02	35.05	12	0.96	-1299.00	853.00	58200	20240123	-48.63	19050	20231027	56.96	58200	-48.63	20240123	23400	27.78	20240416	58200	-48.63	20240123	19050	56.96	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
143	20240603	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29600	-250	5	-0.84	1509477650	49794	95.76	30200	30850	29600	38800	20900	29850	30314.45	9.31	0	-2256	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1628	-22.79	34.70	12	0.91	-1299.00	853.00	58200	20240123	-49.14	19050	20231027	55.38	58200	-49.14	20240123	23400	26.50	20240416	58200	-49.14	20240123	19050	55.38	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
144	20240603	100939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	29950	100	2	0.34	1226825950	40340	77.58	30200	30850	29900	38800	20900	29850	30412.15	9.31	0	-26	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1648	-23.06	35.11	12	0.73	-1299.00	853.00	58200	20240123	-48.54	19050	20231027	57.22	58200	-48.54	20240123	23400	27.99	20240416	58200	-48.54	20240123	19050	57.22	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N
145	20240603	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	30450	600	2	2.01	296713650	9791	18.83	30200	30500	30000	38800	20900	29850	30304.73	9.31	0	1986	30516	30182	29666	29332	28816	29925	29075	28	8950	500	20890	50	1	5501652	1675	-23.44	35.70	12	0.18	-1299.00	853.00	58200	20240123	-47.68	19050	20231027	59.84	58200	-47.68	20240123	23400	30.13	20240416	58200	-47.68	20240123	19050	59.84	20231027	0.56	N	300080	500	27 억		511995	N	N	0	N	00	N