KissMeData/417180/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	161319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	15	2	0.46	752229615	219366	599.89	3400	3585	3280	4255	2295	3275	3429.23	0.43	0	-14174	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	551	26.97	2.29	12	1.31	122.00	1439.00	5740	20230628	-42.68	2715	20231031	21.18	4830	-31.88	20240124	3195	2.97	20240527	5740	-42.68	20230628	2715	21.18	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
3	20240628	151334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	10	2	0.31	722308245	210256	574.97	3400	3585	3280	4255	2295	3275	3435.38	0.43	0	-14005	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	550	26.93	2.28	12	1.26	122.00	1439.00	5740	20230628	-42.77	2715	20231031	20.99	4830	-31.99	20240124	3195	2.82	20240527	5740	-42.77	20230628	2715	20.99	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
4	20240628	141332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	65	2	1.98	693989340	201706	551.59	3400	3585	3280	4255	2295	3275	3440.60	0.43	0	-12226	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	559	27.38	2.32	12	1.20	122.00	1439.00	5740	20230628	-41.81	2715	20231031	23.02	4830	-30.85	20240124	3195	4.54	20240527	5740	-41.81	20230628	2715	23.02	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
5	20240628	131332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	70	2	2.14	674594180	195896	535.70	3400	3585	3280	4255	2295	3275	3443.63	0.43	0	-8743	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	560	27.42	2.32	12	1.17	122.00	1439.00	5740	20230628	-41.72	2715	20231031	23.20	4830	-30.75	20240124	3195	4.69	20240527	5740	-41.72	20230628	2715	23.20	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
6	20240628	121328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	20	2	0.61	668426770	194045	530.64	3400	3585	3280	4255	2295	3275	3444.70	0.43	0	-7957	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	552	27.01	2.29	12	1.16	122.00	1439.00	5740	20230628	-42.60	2715	20231031	21.36	4830	-31.78	20240124	3195	3.13	20240527	5740	-42.60	20230628	2715	21.36	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
7	20240628	111306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	45	2	1.37	644948345	186932	511.19	3400	3585	3305	4255	2295	3275	3450.18	0.43	0	-9901	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	556	27.21	2.31	12	1.12	122.00	1439.00	5740	20230628	-42.16	2715	20231031	22.28	4830	-31.26	20240124	3195	3.91	20240527	5740	-42.16	20230628	2715	22.28	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
8	20240628	101303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	125	2	3.82	603262340	174438	477.02	3400	3585	3365	4255	2295	3275	3458.32	0.43	0	-10098	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	569	27.87	2.36	12	1.04	122.00	1439.00	5740	20230628	-40.77	2715	20231031	25.23	4830	-29.61	20240124	3195	6.42	20240527	5740	-40.77	20230628	2715	25.23	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
9	20240628	091308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	175	2	5.34	386528725	110882	303.22	3400	3585	3375	4255	2295	3275	3485.95	0.43	0	-9802	3555	3415	3345	3205	3135	3380	3170	17	980	100	2290	5	1	16739405	578	28.28	2.40	12	0.66	122.00	1439.00	5740	20230628	-39.90	2715	20231031	27.07	4830	-28.57	20240124	3195	7.98	20240527	5740	-39.90	20230628	2715	27.07	20231031	4.42	N	417180	100	16 억		72394	N	N	0	N	00	N
10	20240627	161256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-145	5	-4.24	122010605	36566	32.17	3400	3485	3275	4445	2395	3420	3336.72	0.48	0	-7793	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	548	26.84	2.28	12	0.22	122.00	1439.00	5740	20230628	-42.94	2715	20231031	20.63	4830	-32.19	20240124	3195	2.50	20240527	5740	-42.94	20230628	2715	20.63	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
11	20240627	151303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-135	5	-3.95	113662115	34020	29.93	3400	3485	3280	4445	2395	3420	3341.04	0.48	0	-6956	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	550	26.93	2.28	12	0.20	122.00	1439.00	5740	20230628	-42.77	2715	20231031	20.99	4830	-31.99	20240124	3195	2.82	20240527	5740	-42.77	20230628	2715	20.99	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
12	20240627	141301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-120	5	-3.51	90768780	27058	23.80	3400	3485	3290	4445	2395	3420	3354.60	0.48	0	-6424	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	552	27.05	2.29	12	0.16	122.00	1439.00	5740	20230628	-42.51	2715	20231031	21.55	4830	-31.68	20240124	3195	3.29	20240527	5740	-42.51	20230628	2715	21.55	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
13	20240627	131301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3315	-105	5	-3.07	79445605	23634	20.79	3400	3485	3300	4445	2395	3420	3361.50	0.48	0	-6043	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	555	27.17	2.30	12	0.14	122.00	1439.00	5740	20230628	-42.25	2715	20231031	22.10	4830	-31.37	20240124	3195	3.76	20240527	5740	-42.25	20230628	2715	22.10	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
14	20240627	121303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-120	5	-3.51	71861465	21340	18.77	3400	3485	3300	4445	2395	3420	3367.45	0.48	0	-5006	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	552	27.05	2.29	12	0.13	122.00	1439.00	5740	20230628	-42.51	2715	20231031	21.55	4830	-31.68	20240124	3195	3.29	20240527	5740	-42.51	20230628	2715	21.55	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
15	20240627	111303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-85	5	-2.49	56971920	16846	14.82	3400	3485	3320	4445	2395	3420	3381.93	0.48	0	-4681	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	558	27.34	2.32	12	0.10	122.00	1439.00	5740	20230628	-41.90	2715	20231031	22.84	4830	-30.95	20240124	3195	4.38	20240527	5740	-41.90	20230628	2715	22.84	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
16	20240627	101302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	-95	5	-2.78	46866355	13810	12.15	3400	3485	3320	4445	2395	3420	3393.65	0.48	0	-3522	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	557	27.25	2.31	12	0.08	122.00	1439.00	5740	20230628	-42.07	2715	20231031	22.47	4830	-31.16	20240124	3195	4.07	20240527	5740	-42.07	20230628	2715	22.47	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
17	20240627	091302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-55	5	-1.61	30664200	8980	7.90	3400	3485	3365	4445	2395	3420	3414.72	0.48	0	-2248	3553	3486	3353	3286	3153	3520	3320	17	1025	100	2390	5	1	16739405	563	27.58	2.34	12	0.05	122.00	1439.00	5740	20230628	-41.38	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5740	-41.38	20230628	2715	23.94	20231031	4.43	N	417180	100	16 억		80187	N	N	0	N	00	N
18	20240626	161257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	170	2	5.23	379852415	113596	125.48	3220	3420	3220	4225	2275	3250	3343.88	0.33	0	25435	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	572	28.03	2.38	12	0.68	122.00	1439.00	5780	20230620	-40.83	2715	20231031	25.97	4830	-29.19	20240124	3195	7.04	20240527	5740	-40.42	20230628	2715	25.97	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
19	20240626	151302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	110	2	3.38	355587600	106481	117.62	3220	3410	3220	4225	2275	3250	3339.45	0.33	0	26029	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	562	27.54	2.33	12	0.64	122.00	1439.00	5780	20230620	-41.87	2715	20231031	23.76	4830	-30.43	20240124	3195	5.16	20240527	5740	-41.46	20230628	2715	23.76	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
20	20240626	141259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	115	2	3.54	337678050	101140	111.72	3220	3410	3220	4225	2275	3250	3338.72	0.33	0	24275	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	563	27.58	2.34	12	0.60	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5740	-41.38	20230628	2715	23.94	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
21	20240626	131259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	95	2	2.92	255780150	76856	84.90	3220	3400	3220	4225	2275	3250	3328.04	0.33	0	16813	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	560	27.42	2.32	12	0.46	122.00	1439.00	5780	20230620	-42.13	2715	20231031	23.20	4830	-30.75	20240124	3195	4.69	20240527	5740	-41.72	20230628	2715	23.20	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
22	20240626	121256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	100	2	3.08	238099515	71553	79.04	3220	3400	3220	4225	2275	3250	3327.60	0.33	0	15158	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	561	27.46	2.33	12	0.43	122.00	1439.00	5780	20230620	-42.04	2715	20231031	23.39	4830	-30.64	20240124	3195	4.85	20240527	5740	-41.64	20230628	2715	23.39	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
23	20240626	111300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	130	2	4.00	228834770	68782	75.98	3220	3400	3220	4225	2275	3250	3326.96	0.33	0	14792	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	566	27.70	2.35	12	0.41	122.00	1439.00	5780	20230620	-41.52	2715	20231031	24.49	4830	-30.02	20240124	3195	5.79	20240527	5740	-41.11	20230628	2715	24.49	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
24	20240626	101256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	115	2	3.54	173614310	52293	57.76	3220	3400	3220	4225	2275	3250	3320.03	0.33	0	15006	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	563	27.58	2.34	12	0.31	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5740	-41.38	20230628	2715	23.94	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
25	20240626	091300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	30	2	0.92	34811175	10697	11.82	3220	3285	3220	4225	2275	3250	3254.29	0.33	0	6398	3383	3316	3263	3196	3143	3290	3170	17	975	100	2270	5	1	16739405	549	26.89	2.28	12	0.06	122.00	1439.00	5780	20230620	-43.25	2715	20231031	20.81	4830	-32.09	20240124	3195	2.66	20240527	5740	-42.86	20230628	2715	20.81	20231031	4.31	N	417180	100	16 억		54752	N	N	0	N	00	N
26	20240625	161255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-50	5	-1.52	288819055	89064	197.10	3300	3330	3210	4290	2310	3300	3242.80	0.24	0	15264	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	544	26.64	2.26	12	0.53	122.00	1439.00	5780	20230620	-43.77	2715	20231031	19.71	4830	-32.71	20240124	3195	1.72	20240527	5740	-43.38	20230628	2715	19.71	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
27	20240625	151253	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	-45	5	-1.36	282131120	87006	192.54	3300	3330	3210	4290	2310	3300	3242.66	0.24	0	15539	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	545	26.68	2.26	12	0.52	122.00	1439.00	5780	20230620	-43.69	2715	20231031	19.89	4830	-32.61	20240124	3195	1.88	20240527	5740	-43.29	20230628	2715	19.89	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
28	20240625	141257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3230	-70	5	-2.12	235592675	72603	160.67	3300	3330	3210	4290	2310	3300	3244.94	0.24	0	8817	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	541	26.48	2.24	12	0.43	122.00	1439.00	5780	20230620	-44.12	2715	20231031	18.97	4830	-33.13	20240124	3195	1.10	20240527	5740	-43.73	20230628	2715	18.97	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
29	20240625	131257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-30	5	-0.91	74584305	22828	50.52	3300	3330	3250	4290	2310	3300	3267.23	0.24	0	3234	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	547	26.80	2.27	12	0.14	122.00	1439.00	5780	20230620	-43.43	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	5740	-43.03	20230628	2715	20.44	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
30	20240625	121300	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3255	-45	5	-1.36	69959475	21412	47.38	3300	3330	3250	4290	2310	3300	3267.30	0.24	0	2927	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	545	26.68	2.26	12	0.13	122.00	1439.00	5780	20230620	-43.69	2715	20231031	19.89	4830	-32.61	20240124	3195	1.88	20240527	5740	-43.29	20230628	2715	19.89	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
31	20240625	111258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-30	5	-0.91	55682040	17035	37.70	3300	3330	3250	4290	2310	3300	3268.68	0.24	0	-195	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	547	26.80	2.27	12	0.10	122.00	1439.00	5780	20230620	-43.43	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	5740	-43.03	20230628	2715	20.44	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
32	20240625	101256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-30	5	-0.91	27412710	8352	18.48	3300	3330	3250	4290	2310	3300	3282.17	0.24	0	-784	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	547	26.80	2.27	12	0.05	122.00	1439.00	5780	20230620	-43.43	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	5740	-43.03	20230628	2715	20.44	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
33	20240625	091255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	30	2	0.91	11122280	3374	7.47	3300	3330	3290	4290	2310	3300	3296.47	0.24	0	123	3393	3346	3323	3276	3253	3335	3265	17	990	100	2310	5	1	16739405	557	27.30	2.31	12	0.02	122.00	1439.00	5780	20230620	-42.39	2715	20231031	22.65	4830	-31.06	20240124	3195	4.23	20240527	5740	-41.99	20230628	2715	22.65	20231031	4.32	N	417180	100	16 억		39467	N	N	0	N	00	N
34	20240624	161255	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-60	5	-1.79	149539600	44993	137.90	3360	3370	3300	4365	2355	3360	3323.63	0.28	0	-7030	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	552	27.05	2.29	12	0.27	122.00	1439.00	5780	20230620	-42.91	2715	20231031	21.55	4830	-31.68	20240124	3195	3.29	20240527	5740	-42.51	20230628	2715	21.55	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
35	20240624	151251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-55	5	-1.64	139855505	42059	128.91	3360	3370	3300	4365	2355	3360	3325.22	0.28	0	-5457	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	553	27.09	2.30	12	0.25	122.00	1439.00	5780	20230620	-42.82	2715	20231031	21.73	4830	-31.57	20240124	3195	3.44	20240527	5740	-42.42	20230628	2715	21.73	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
36	20240624	141253	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3335	-25	5	-0.74	104314035	31303	95.94	3360	3370	3305	4365	2355	3360	3332.40	0.28	0	-5998	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	558	27.34	2.32	12	0.19	122.00	1439.00	5780	20230620	-42.30	2715	20231031	22.84	4830	-30.95	20240124	3195	4.38	20240527	5740	-41.90	20230628	2715	22.84	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
37	20240624	131250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-30	5	-0.89	96889570	29065	89.08	3360	3370	3305	4365	2355	3360	3333.55	0.28	0	-6050	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	557	27.30	2.31	12	0.17	122.00	1439.00	5780	20230620	-42.39	2715	20231031	22.65	4830	-31.06	20240124	3195	4.23	20240527	5740	-41.99	20230628	2715	22.65	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
38	20240624	121252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-30	5	-0.89	94882080	28462	87.23	3360	3370	3305	4365	2355	3360	3333.64	0.28	0	-6050	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	557	27.30	2.31	12	0.17	122.00	1439.00	5780	20230620	-42.39	2715	20231031	22.65	4830	-31.06	20240124	3195	4.23	20240527	5740	-41.99	20230628	2715	22.65	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
39	20240624	111254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-50	5	-1.49	86453210	25917	79.43	3360	3370	3305	4365	2355	3360	3335.77	0.28	0	-5656	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	554	27.13	2.30	12	0.15	122.00	1439.00	5780	20230620	-42.73	2715	20231031	21.92	4830	-31.47	20240124	3195	3.60	20240527	5740	-42.33	20230628	2715	21.92	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
40	20240624	101252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	10	2	0.30	30172920	9028	27.67	3360	3370	3310	4365	2355	3360	3342.15	0.28	0	640	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	564	27.62	2.34	12	0.05	122.00	1439.00	5780	20230620	-41.70	2715	20231031	24.13	4830	-30.23	20240124	3195	5.48	20240527	5740	-41.29	20230628	2715	24.13	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
41	20240624	091253	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	5	2	0.15	12777545	3818	11.70	3360	3370	3310	4365	2355	3360	3346.66	0.28	0	-373	3450	3405	3360	3315	3270	3382	3292	17	1005	100	2350	5	1	16739405	563	27.58	2.34	12	0.02	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5740	-41.38	20230628	2715	23.94	20231031	4.35	N	417180	100	16 억		46516	N	N	0	N	00	N
42	20240621	161209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-25	5	-0.74	106258505	31694	50.16	3405	3405	3315	4400	2370	3385	3352.64	0.30	0	-5055	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	562	27.54	2.33	12	0.19	122.00	1439.00	5780	20230620	-41.87	2715	20231031	23.76	4830	-30.43	20240124	3195	5.16	20240527	5740	-41.46	20230628	2715	23.76	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
43	20240621	151209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-20	5	-0.59	102912490	30698	48.59	3405	3405	3315	4400	2370	3385	3352.42	0.30	0	-4775	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	563	27.58	2.34	12	0.18	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5740	-41.38	20230628	2715	23.94	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
44	20240621	141207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3370	-15	5	-0.44	92862375	27707	43.85	3405	3405	3315	4400	2370	3385	3351.59	0.30	0	-3563	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	564	27.62	2.34	12	0.17	122.00	1439.00	5780	20230620	-41.70	2715	20231031	24.13	4830	-30.23	20240124	3195	5.48	20240527	5740	-41.29	20230628	2715	24.13	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
45	20240621	131209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-25	5	-0.74	59218135	17618	27.88	3405	3405	3315	4400	2370	3385	3361.23	0.30	0	-2083	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	562	27.54	2.33	12	0.11	122.00	1439.00	5780	20230620	-41.87	2715	20231031	23.76	4830	-30.43	20240124	3195	5.16	20240527	5740	-41.46	20230628	2715	23.76	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
46	20240621	121212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3360	-25	5	-0.74	49013750	14572	23.06	3405	3405	3315	4400	2370	3385	3363.56	0.30	0	-1662	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	562	27.54	2.33	12	0.09	122.00	1439.00	5780	20230620	-41.87	2715	20231031	23.76	4830	-30.43	20240124	3195	5.16	20240527	5740	-41.46	20230628	2715	23.76	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
47	20240621	111210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-10	5	-0.30	46405940	13793	21.83	3405	3405	3315	4400	2370	3385	3364.46	0.30	0	-1927	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	565	27.66	2.35	12	0.08	122.00	1439.00	5780	20230620	-41.61	2715	20231031	24.31	4830	-30.12	20240124	3195	5.63	20240527	5740	-41.20	20230628	2715	24.31	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
48	20240621	101206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3375	-10	5	-0.30	43582580	12956	20.51	3405	3405	3315	4400	2370	3385	3363.89	0.30	0	-1604	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	565	27.66	2.35	12	0.08	122.00	1439.00	5780	20230620	-41.61	2715	20231031	24.31	4830	-30.12	20240124	3195	5.63	20240527	5740	-41.20	20230628	2715	24.31	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
49	20240621	091213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	15	2	0.44	2694095	793	1.26	3405	3405	3385	4400	2370	3385	3397.35	0.30	0	-347	3441	3412	3361	3332	3281	3427	3347	17	1015	100	2360	5	1	16739405	569	27.87	2.36	12	0.00	122.00	1439.00	5780	20230620	-41.18	2715	20231031	25.23	4830	-29.61	20240124	3195	6.42	20240527	5740	-40.77	20230628	2715	25.23	20231031	4.36	N	417180	100	16 억		50274	N	N	0	N	00	N
50	20240620	161204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	55	2	1.65	211380825	63181	83.04	3330	3390	3310	4325	2335	3330	3345.64	0.28	0	7783	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	567	27.75	2.35	12	0.38	122.00	1439.00	5780	20230620	-41.44	2715	20231031	24.68	4830	-29.92	20240124	3195	5.95	20240527	5780	-41.44	20230620	2715	24.68	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
51	20240620	151200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	15	2	0.45	198222535	59275	77.91	3330	3390	3310	4325	2335	3330	3344.12	0.28	0	7063	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	560	27.42	2.32	12	0.35	122.00	1439.00	5780	20230620	-42.13	2715	20231031	23.20	4830	-30.75	20240124	3195	4.69	20240527	5780	-42.13	20230620	2715	23.20	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
52	20240620	141206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3385	55	2	1.65	179404325	53669	70.54	3330	3390	3310	4325	2335	3330	3342.79	0.28	0	6947	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	567	27.75	2.35	12	0.32	122.00	1439.00	5780	20230620	-41.44	2715	20231031	24.68	4830	-29.92	20240124	3195	5.95	20240527	5780	-41.44	20230620	2715	24.68	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
53	20240620	131204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	10	2	0.30	155645405	46609	61.26	3330	3375	3310	4325	2335	3330	3339.39	0.28	0	4283	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	559	27.38	2.32	12	0.28	122.00	1439.00	5780	20230620	-42.21	2715	20231031	23.02	4830	-30.85	20240124	3195	4.54	20240527	5780	-42.21	20230620	2715	23.02	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
54	20240620	121204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	35	2	1.05	137388460	41163	54.10	3330	3375	3310	4325	2335	3330	3337.67	0.28	0	4707	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	563	27.58	2.34	12	0.25	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5780	-41.78	20230620	2715	23.94	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
55	20240620	111205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	35	2	1.05	116706240	35005	46.01	3330	3375	3310	4325	2335	3330	3333.99	0.28	0	6175	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	563	27.58	2.34	12	0.21	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5780	-41.78	20230620	2715	23.94	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
56	20240620	101207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	35	2	1.05	62131250	18702	24.58	3330	3365	3310	4325	2335	3330	3322.17	0.28	0	8396	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	563	27.58	2.34	12	0.11	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5780	-41.78	20230620	2715	23.94	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
57	20240620	091212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	10	2	0.30	34241185	10326	13.57	3330	3340	3310	4325	2335	3330	3316.02	0.28	0	5771	3513	3421	3348	3256	3183	3385	3220	17	995	100	2330	5	1	16739405	559	27.38	2.32	12	0.06	122.00	1439.00	5780	20230620	-42.21	2715	20231031	23.02	4830	-30.85	20240124	3195	4.54	20240527	5780	-42.21	20230620	2715	23.02	20231031	4.41	N	417180	100	16 억		46067	N	N	0	N	00	N
58	20240619	161159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3330	-110	5	-3.20	251688695	75240	51.47	3440	3440	3275	4470	2410	3440	3345.15	0.36	0	-13520	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	557	27.30	2.31	12	0.45	122.00	1439.00	5780	20230620	-42.39	2715	20231031	22.65	4830	-31.06	20240124	3195	4.23	20240527	5780	-42.39	20230620	2715	22.65	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
59	20240619	151200	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3325	-115	5	-3.34	248026690	74140	50.72	3440	3440	3275	4470	2410	3440	3345.38	0.36	0	-13146	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	557	27.25	2.31	12	0.44	122.00	1439.00	5780	20230620	-42.47	2715	20231031	22.47	4830	-31.16	20240124	3195	4.07	20240527	5780	-42.47	20230620	2715	22.47	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
60	20240619	141208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3305	-135	5	-3.92	208972095	62376	42.67	3440	3440	3275	4470	2410	3440	3350.20	0.36	0	-12637	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	553	27.09	2.30	12	0.37	122.00	1439.00	5780	20230620	-42.82	2715	20231031	21.73	4830	-31.57	20240124	3195	3.44	20240527	5780	-42.82	20230620	2715	21.73	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
61	20240619	131156	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-95	5	-2.76	157278085	46721	31.96	3440	3440	3330	4470	2410	3440	3366.33	0.36	0	-12932	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	560	27.42	2.32	12	0.28	122.00	1439.00	5780	20230620	-42.13	2715	20231031	23.20	4830	-30.75	20240124	3195	4.69	20240527	5780	-42.13	20230620	2715	23.20	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
62	20240619	121157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3345	-95	5	-2.76	140903275	41821	28.61	3440	3440	3330	4470	2410	3440	3369.20	0.36	0	-10910	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	560	27.42	2.32	12	0.25	122.00	1439.00	5780	20230620	-42.13	2715	20231031	23.20	4830	-30.75	20240124	3195	4.69	20240527	5780	-42.13	20230620	2715	23.20	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
63	20240619	111201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	-75	5	-2.18	80165460	23686	16.20	3440	3440	3365	4470	2410	3440	3384.51	0.36	0	729	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	563	27.58	2.34	12	0.14	122.00	1439.00	5780	20230620	-41.78	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5780	-41.78	20230620	2715	23.94	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
64	20240619	101204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-60	5	-1.74	48555775	14308	9.79	3440	3440	3370	4470	2410	3440	3393.61	0.36	0	864	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	566	27.70	2.35	12	0.09	122.00	1439.00	5780	20230620	-41.52	2715	20231031	24.49	4830	-30.02	20240124	3195	5.79	20240527	5780	-41.52	20230620	2715	24.49	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
65	20240619	091207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-5	5	-0.15	15813545	4635	3.17	3440	3440	3400	4470	2410	3440	3411.77	0.36	0	1227	3693	3566	3483	3356	3273	3525	3315	17	1030	100	2400	5	1	16739405	575	28.16	2.39	12	0.03	122.00	1439.00	5780	20230620	-40.57	2715	20231031	26.52	4830	-28.88	20240124	3195	7.51	20240527	5780	-40.57	20230620	2715	26.52	20231031	4.49	N	417180	100	16 억		60811	N	N	0	N	00	N
66	20240618	161153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-170	5	-4.71	504990665	146159	148.93	3610	3610	3400	4690	2530	3610	3455.08	0.51	0	-25474	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	576	28.20	2.39	12	0.87	122.00	1439.00	5780	20230620	-40.48	2715	20231031	26.70	4830	-28.78	20240124	3195	7.67	20240527	5780	-40.48	20230620	2715	26.70	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
67	20240618	151153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-195	5	-5.40	488116900	141238	143.91	3610	3610	3400	4690	2530	3610	3455.99	0.51	0	-23937	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	572	27.99	2.37	12	0.84	122.00	1439.00	5780	20230620	-40.92	2715	20231031	25.78	4830	-29.30	20240124	3195	6.89	20240527	5780	-40.92	20230620	2715	25.78	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
68	20240618	141157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-175	5	-4.85	460743745	133236	135.76	3610	3610	3400	4690	2530	3610	3458.10	0.51	0	-21623	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	575	28.16	2.39	12	0.80	122.00	1439.00	5780	20230620	-40.57	2715	20231031	26.52	4830	-28.88	20240124	3195	7.51	20240527	5780	-40.57	20230620	2715	26.52	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
69	20240618	131157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-160	5	-4.43	437910545	126583	128.98	3610	3610	3400	4690	2530	3610	3459.47	0.51	0	-18463	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	578	28.28	2.40	12	0.76	122.00	1439.00	5780	20230620	-40.31	2715	20231031	27.07	4830	-28.57	20240124	3195	7.98	20240527	5780	-40.31	20230620	2715	27.07	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
70	20240618	121154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3435	-175	5	-4.85	431106640	124605	126.97	3610	3610	3400	4690	2530	3610	3459.79	0.51	0	-17540	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	575	28.16	2.39	12	0.74	122.00	1439.00	5780	20230620	-40.57	2715	20231031	26.52	4830	-28.88	20240124	3195	7.51	20240527	5780	-40.57	20230620	2715	26.52	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
71	20240618	111155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	-130	5	-3.60	335416595	96631	98.46	3610	3610	3410	4690	2530	3610	3471.11	0.51	0	-11671	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	583	28.52	2.42	12	0.58	122.00	1439.00	5780	20230620	-39.79	2715	20231031	28.18	4830	-27.95	20240124	3195	8.92	20240527	5780	-39.79	20230620	2715	28.18	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
72	20240618	101153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	-120	5	-3.32	304672370	87741	89.40	3610	3610	3410	4690	2530	3610	3472.41	0.51	0	-10564	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	584	28.61	2.43	12	0.52	122.00	1439.00	5780	20230620	-39.62	2715	20231031	28.55	4830	-27.74	20240124	3195	9.23	20240527	5780	-39.62	20230620	2715	28.55	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
73	20240618	091203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	-80	5	-2.22	63376515	17814	18.15	3610	3610	3520	4690	2530	3610	3557.68	0.51	0	6475	3753	3681	3603	3531	3453	3717	3567	17	1080	100	2520	5	1	16739405	591	28.93	2.45	12	0.11	122.00	1439.00	5780	20230620	-38.93	2715	20231031	30.02	4830	-26.92	20240124	3195	10.49	20240527	5780	-38.93	20230620	2715	30.02	20231031	4.43	N	417180	100	16 억		86064	N	N	0	N	00	N
74	20240617	161144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	50	2	1.40	349137625	96546	197.81	3525	3675	3525	4625	2495	3560	3616.29	0.53	0	-2121	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	604	29.59	2.51	12	0.58	122.00	1439.00	5780	20230620	-37.54	2715	20231031	32.97	4830	-25.26	20240124	3195	12.99	20240527	5780	-37.54	20230620	2715	32.97	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
75	20240617	151153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	20	2	0.56	315998860	87329	178.92	3525	3675	3525	4625	2495	3560	3618.49	0.53	0	-558	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	599	29.34	2.49	12	0.52	122.00	1439.00	5780	20230620	-38.06	2715	20231031	31.86	4830	-25.88	20240124	3195	12.05	20240527	5780	-38.06	20230620	2715	31.86	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
76	20240617	141141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	20	2	0.56	302477005	83552	171.19	3525	3675	3525	4625	2495	3560	3620.22	0.53	0	853	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	599	29.34	2.49	12	0.50	122.00	1439.00	5780	20230620	-38.06	2715	20231031	31.86	4830	-25.88	20240124	3195	12.05	20240527	5780	-38.06	20230620	2715	31.86	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
77	20240617	131141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	-5	5	-0.14	288952315	79766	163.43	3525	3675	3525	4625	2495	3560	3622.50	0.53	0	1102	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	595	29.14	2.47	12	0.48	122.00	1439.00	5780	20230620	-38.49	2715	20231031	30.94	4830	-26.40	20240124	3195	11.27	20240527	5780	-38.49	20230620	2715	30.94	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
78	20240617	121141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	5	2	0.14	275918485	76099	155.92	3525	3675	3525	4625	2495	3560	3625.78	0.53	0	622	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	597	29.22	2.48	12	0.45	122.00	1439.00	5780	20230620	-38.32	2715	20231031	31.31	4830	-26.19	20240124	3195	11.58	20240527	5780	-38.32	20230620	2715	31.31	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
79	20240617	111133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	10	2	0.28	263850730	72706	148.96	3525	3675	3525	4625	2495	3560	3629.01	0.53	0	1666	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	598	29.26	2.48	12	0.43	122.00	1439.00	5780	20230620	-38.24	2715	20231031	31.49	4830	-26.09	20240124	3195	11.74	20240527	5780	-38.24	20230620	2715	31.49	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
80	20240617	101133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	45	2	1.26	244616755	67346	137.98	3525	3675	3525	4625	2495	3560	3632.24	0.53	0	4181	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	603	29.55	2.51	12	0.40	122.00	1439.00	5780	20230620	-37.63	2715	20231031	32.78	4830	-25.36	20240124	3195	12.83	20240527	5780	-37.63	20230620	2715	32.78	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
81	20240617	091136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	35	2	0.98	31850035	8860	18.15	3525	3645	3525	4625	2495	3560	3594.81	0.53	0	-2516	3646	3602	3566	3522	3486	3585	3505	17	1065	100	2490	5	1	16739405	602	29.47	2.50	12	0.05	122.00	1439.00	5780	20230620	-37.80	2715	20231031	32.41	4830	-25.57	20240124	3195	12.52	20240527	5780	-37.80	20230620	2715	32.41	20231031	4.42	N	417180	100	16 억		88145	N	N	0	N	00	N
82	20240614	160956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-45	5	-1.25	172938385	48392	73.35	3580	3610	3530	4685	2525	3605	3573.70	0.57	0	-6503	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	596	29.18	2.47	12	0.29	122.00	1439.00	5780	20230620	-38.41	2715	20231031	31.12	4830	-26.29	20240124	3195	11.42	20240527	5780	-38.41	20230620	2715	31.12	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
83	20240614	150959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-45	5	-1.25	153788700	42980	65.14	3580	3610	3530	4685	2525	3605	3578.15	0.57	0	-7699	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	596	29.18	2.47	12	0.26	122.00	1439.00	5780	20230620	-38.41	2715	20231031	31.12	4830	-26.29	20240124	3195	11.42	20240527	5780	-38.41	20230620	2715	31.12	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
84	20240614	140958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-20	5	-0.55	140706080	39313	59.59	3580	3610	3530	4685	2525	3605	3579.12	0.57	0	-7499	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	600	29.39	2.49	12	0.23	122.00	1439.00	5780	20230620	-37.98	2715	20231031	32.04	4830	-25.78	20240124	3195	12.21	20240527	5780	-37.98	20230620	2715	32.04	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
85	20240614	131000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-20	5	-0.55	117754195	32882	49.84	3580	3610	3530	4685	2525	3605	3581.11	0.57	0	-5824	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	600	29.39	2.49	12	0.20	122.00	1439.00	5780	20230620	-37.98	2715	20231031	32.04	4830	-25.78	20240124	3195	12.21	20240527	5780	-37.98	20230620	2715	32.04	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
86	20240614	121007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	-25	5	-0.69	87677020	24465	37.08	3580	3610	3530	4685	2525	3605	3583.77	0.57	0	-5824	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	599	29.34	2.49	12	0.15	122.00	1439.00	5780	20230620	-38.06	2715	20231031	31.86	4830	-25.88	20240124	3195	12.05	20240527	5780	-38.06	20230620	2715	31.86	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
87	20240614	111122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	-10	5	-0.28	71080615	19837	30.07	3580	3610	3530	4685	2525	3605	3583.23	0.57	0	-5621	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	602	29.47	2.50	12	0.12	122.00	1439.00	5780	20230620	-37.80	2715	20231031	32.41	4830	-25.57	20240124	3195	12.52	20240527	5780	-37.80	20230620	2715	32.41	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
88	20240614	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-5	5	-0.14	58463025	16317	24.73	3580	3610	3530	4685	2525	3605	3582.95	0.57	0	-6058	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	603	29.51	2.50	12	0.10	122.00	1439.00	5780	20230620	-37.72	2715	20231031	32.60	4830	-25.47	20240124	3195	12.68	20240527	5780	-37.72	20230620	2715	32.60	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
89	20240614	091127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	-5	5	-0.14	13537000	3768	5.71	3580	3610	3580	4685	2525	3605	3592.62	0.57	0	-1110	3695	3650	3580	3535	3465	3672	3557	17	1080	100	2520	5	1	16739405	603	29.51	2.50	12	0.02	122.00	1439.00	5780	20230620	-37.72	2715	20231031	32.60	4830	-25.47	20240124	3195	12.68	20240527	5780	-37.72	20230620	2715	32.60	20231031	4.43	N	417180	100	16 억		94602	N	N	0	N	00	N
90	20240613	161107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	75	2	2.12	235452655	65602	88.26	3530	3625	3510	4585	2475	3530	3589.09	0.56	0	706	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	603	29.55	2.51	12	0.39	122.00	1439.00	5780	20230620	-37.63	2715	20231031	32.78	4830	-25.36	20240124	3195	12.83	20240527	5780	-37.63	20230620	2715	32.78	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
91	20240613	151126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	65	2	1.84	223332785	62237	83.73	3530	3625	3510	4585	2475	3530	3588.42	0.56	0	847	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	602	29.47	2.50	12	0.37	122.00	1439.00	5780	20230620	-37.80	2715	20231031	32.41	4830	-25.57	20240124	3195	12.52	20240527	5780	-37.80	20230620	2715	32.41	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
92	20240613	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	30	2	0.85	199939920	55738	74.99	3530	3625	3510	4585	2475	3530	3587.14	0.56	0	2133	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	596	29.18	2.47	12	0.33	122.00	1439.00	5780	20230620	-38.41	2715	20231031	31.12	4830	-26.29	20240124	3195	11.42	20240527	5780	-38.41	20230620	2715	31.12	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
93	20240613	131114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	60	2	1.70	172910195	48186	64.83	3530	3625	3510	4585	2475	3530	3588.39	0.56	0	1884	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	601	29.43	2.49	12	0.29	122.00	1439.00	5780	20230620	-37.89	2715	20231031	32.23	4830	-25.67	20240124	3195	12.36	20240527	5780	-37.89	20230620	2715	32.23	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
94	20240613	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3595	65	2	1.84	157128265	43796	58.92	3530	3625	3510	4585	2475	3530	3587.73	0.56	0	1889	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	602	29.47	2.50	12	0.26	122.00	1439.00	5780	20230620	-37.80	2715	20231031	32.41	4830	-25.57	20240124	3195	12.52	20240527	5780	-37.80	20230620	2715	32.41	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
95	20240613	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	85	2	2.41	121743075	33975	45.71	3530	3625	3510	4585	2475	3530	3583.31	0.56	0	1204	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	605	29.63	2.51	12	0.20	122.00	1439.00	5780	20230620	-37.46	2715	20231031	33.15	4830	-25.16	20240124	3195	13.15	20240527	5780	-37.46	20230620	2715	33.15	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
96	20240613	101109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	40	2	1.13	36119115	10195	13.72	3530	3575	3510	4585	2475	3530	3542.83	0.56	0	1016	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	598	29.26	2.48	12	0.06	122.00	1439.00	5780	20230620	-38.24	2715	20231031	31.49	4830	-26.09	20240124	3195	11.74	20240527	5780	-38.24	20230620	2715	31.49	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
97	20240613	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	10	2	0.28	10416025	2951	3.97	3530	3550	3510	4585	2475	3530	3529.66	0.56	0	1050	3616	3572	3546	3502	3476	3560	3490	17	1055	100	2470	5	1	16739405	593	29.02	2.46	12	0.02	122.00	1439.00	5780	20230620	-38.75	2715	20231031	30.39	4830	-26.71	20240124	3195	10.80	20240527	5780	-38.75	20230620	2715	30.39	20231031	4.48	N	417180	100	16 억		94148	N	N	0	N	00	N
98	20240612	161059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	-45	5	-1.26	261503275	73856	98.34	3545	3590	3520	4645	2505	3575	3540.72	0.57	0	-1770	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	591	28.93	2.45	12	0.44	122.00	1439.00	5780	20230620	-38.93	2715	20231031	30.02	4830	-26.92	20240124	3195	10.49	20240527	5780	-38.93	20230620	2715	30.02	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
99	20240612	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	-45	5	-1.26	242411430	68443	91.13	3545	3590	3525	4645	2505	3575	3541.80	0.57	0	-1509	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	591	28.93	2.45	12	0.41	122.00	1439.00	5780	20230620	-38.93	2715	20231031	30.02	4830	-26.92	20240124	3195	10.49	20240527	5780	-38.93	20230620	2715	30.02	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
100	20240612	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	-30	5	-0.84	212476285	59972	79.85	3545	3590	3525	4645	2505	3575	3542.92	0.57	0	-252	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	593	29.06	2.46	12	0.36	122.00	1439.00	5780	20230620	-38.67	2715	20231031	30.57	4830	-26.60	20240124	3195	10.95	20240527	5780	-38.67	20230620	2715	30.57	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
101	20240612	131107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	-35	5	-0.98	195057975	55044	73.29	3545	3590	3525	4645	2505	3575	3543.67	0.57	0	-346	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	593	29.02	2.46	12	0.33	122.00	1439.00	5780	20230620	-38.75	2715	20231031	30.39	4830	-26.71	20240124	3195	10.80	20240527	5780	-38.75	20230620	2715	30.39	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
102	20240612	121106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	-35	5	-0.98	169424045	47808	63.66	3545	3590	3525	4645	2505	3575	3543.84	0.57	0	1166	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	593	29.02	2.46	12	0.29	122.00	1439.00	5780	20230620	-38.75	2715	20231031	30.39	4830	-26.71	20240124	3195	10.80	20240527	5780	-38.75	20230620	2715	30.39	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
103	20240612	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	-25	5	-0.70	129677415	36585	48.71	3545	3590	3525	4645	2505	3575	3544.55	0.57	0	7299	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	594	29.10	2.47	12	0.22	122.00	1439.00	5780	20230620	-38.58	2715	20231031	30.76	4830	-26.50	20240124	3195	11.11	20240527	5780	-38.58	20230620	2715	30.76	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
104	20240612	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	10	2	0.28	61650780	17385	23.15	3545	3590	3525	4645	2505	3575	3546.21	0.57	0	3984	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	600	29.39	2.49	12	0.10	122.00	1439.00	5780	20230620	-37.98	2715	20231031	32.04	4830	-25.78	20240124	3195	12.21	20240527	5780	-37.98	20230620	2715	32.04	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
105	20240612	091109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	-30	5	-0.84	30841555	8711	11.60	3545	3575	3525	4645	2505	3575	3540.53	0.57	0	2848	3678	3626	3578	3526	3478	3652	3552	17	1070	100	2500	5	1	16739405	593	29.06	2.46	12	0.05	122.00	1439.00	5780	20230620	-38.67	2715	20231031	30.57	4830	-26.60	20240124	3195	10.95	20240527	5780	-38.67	20230620	2715	30.57	20231031	4.46	N	417180	100	16 억		95918	N	N	0	N	00	N
106	20240610	161055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	100	2	2.87	493403475	139563	106.91	3500	3630	3430	4535	2445	3490	3535.28	0.50	0	6483	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	601	29.43	2.49	12	0.83	122.00	1439.00	5780	20230620	-37.89	2715	20231031	32.23	4830	-25.67	20240124	3195	12.36	20240527	5780	-37.89	20230620	2715	32.23	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
107	20240610	151106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	95	2	2.72	444397695	125915	96.46	3500	3630	3430	4535	2445	3490	3529.35	0.50	0	7682	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	600	29.39	2.49	12	0.75	122.00	1439.00	5780	20230620	-37.98	2715	20231031	32.04	4830	-25.78	20240124	3195	12.21	20240527	5780	-37.98	20230620	2715	32.04	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
108	20240610	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	40	2	1.15	315059715	89701	68.71	3500	3565	3430	4535	2445	3490	3512.33	0.50	0	5565	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	591	28.93	2.45	12	0.54	122.00	1439.00	5780	20230620	-38.93	2715	20231031	30.02	4830	-26.92	20240124	3195	10.49	20240527	5780	-38.93	20230620	2715	30.02	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
109	20240610	131056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3535	45	2	1.29	262073295	74676	57.20	3500	3565	3430	4535	2445	3490	3509.47	0.50	0	3411	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	592	28.98	2.46	12	0.45	122.00	1439.00	5780	20230620	-38.84	2715	20231031	30.20	4830	-26.81	20240124	3195	10.64	20240527	5780	-38.84	20230620	2715	30.20	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
110	20240610	121059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	30	2	0.86	215621000	61509	47.12	3500	3565	3430	4535	2445	3490	3505.52	0.50	0	1150	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	589	28.85	2.45	12	0.37	122.00	1439.00	5780	20230620	-39.10	2715	20231031	29.65	4830	-27.12	20240124	3195	10.17	20240527	5780	-39.10	20230620	2715	29.65	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
111	20240610	111102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	40	2	1.15	187134825	53433	40.93	3500	3565	3430	4535	2445	3490	3502.23	0.50	0	1508	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	591	28.93	2.45	12	0.32	122.00	1439.00	5780	20230620	-38.93	2715	20231031	30.02	4830	-26.92	20240124	3195	10.49	20240527	5780	-38.93	20230620	2715	30.02	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
112	20240610	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	75	2	2.15	144143850	41282	31.62	3500	3565	3430	4535	2445	3490	3491.69	0.50	0	3891	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	597	29.22	2.48	12	0.25	122.00	1439.00	5780	20230620	-38.32	2715	20231031	31.31	4830	-26.19	20240124	3195	11.58	20240527	5780	-38.32	20230620	2715	31.31	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
113	20240610	091104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	0	3	0.00	17016165	4887	3.74	3500	3500	3460	4535	2445	3490	3481.92	0.50	0	-353	3656	3572	3516	3432	3376	3545	3405	17	1045	100	2440	5	1	16739405	584	28.61	2.43	12	0.03	122.00	1439.00	5780	20230620	-39.62	2715	20231031	28.55	4830	-27.74	20240124	3195	9.23	20240527	5780	-39.62	20230620	2715	28.55	20231031	4.57	N	417180	100	16 억		83667	N	N	0	N	00	N
114	20240607	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	50	2	1.45	452653265	128760	113.04	3510	3600	3460	4470	2410	3440	3515.48	0.41	0	12734	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	584	28.61	2.43	12	0.77	122.00	1439.00	5780	20230620	-39.62	2715	20231031	28.55	4830	-27.74	20240124	3195	9.23	20240527	5780	-39.62	20230620	2715	28.55	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
115	20240607	151146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	45	2	1.31	443160630	126038	110.65	3510	3600	3460	4470	2410	3440	3516.09	0.41	0	13512	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	583	28.57	2.42	12	0.75	122.00	1439.00	5780	20230620	-39.71	2715	20231031	28.36	4830	-27.85	20240124	3195	9.08	20240527	5780	-39.71	20230620	2715	28.36	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
116	20240607	141134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	45	2	1.31	407188515	115676	101.56	3510	3600	3460	4470	2410	3440	3520.08	0.41	0	14163	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	583	28.57	2.42	12	0.69	122.00	1439.00	5780	20230620	-39.71	2715	20231031	28.36	4830	-27.85	20240124	3195	9.08	20240527	5780	-39.71	20230620	2715	28.36	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
117	20240607	131133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	50	2	1.45	363738800	103219	90.62	3510	3600	3460	4470	2410	3440	3523.95	0.41	0	13324	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	584	28.61	2.43	12	0.62	122.00	1439.00	5780	20230620	-39.62	2715	20231031	28.55	4830	-27.74	20240124	3195	9.23	20240527	5780	-39.62	20230620	2715	28.55	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
118	20240607	121137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	30	2	0.87	358596915	101742	89.32	3510	3600	3460	4470	2410	3440	3524.57	0.41	0	13570	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	581	28.44	2.41	12	0.61	122.00	1439.00	5780	20230620	-39.97	2715	20231031	27.81	4830	-28.16	20240124	3195	8.61	20240527	5780	-39.97	20230620	2715	27.81	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
119	20240607	111117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	45	2	1.31	327756035	92888	81.55	3510	3600	3460	4470	2410	3440	3528.51	0.41	0	12812	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	583	28.57	2.42	12	0.55	122.00	1439.00	5780	20230620	-39.71	2715	20231031	28.36	4830	-27.85	20240124	3195	9.08	20240527	5780	-39.71	20230620	2715	28.36	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
120	20240607	101137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	55	2	1.60	278630375	78752	69.14	3510	3600	3475	4470	2410	3440	3538.07	0.41	0	10816	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	585	28.65	2.43	12	0.47	122.00	1439.00	5780	20230620	-39.53	2715	20231031	28.73	4830	-27.64	20240124	3195	9.39	20240527	5780	-39.53	20230620	2715	28.73	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
121	20240607	091136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	125	2	3.63	165375520	46488	40.81	3510	3600	3500	4470	2410	3440	3557.38	0.41	0	7989	3560	3500	3440	3380	3320	3470	3350	17	1030	100	2400	5	1	16739405	597	29.22	2.48	12	0.28	122.00	1439.00	5780	20230620	-38.32	2715	20231031	31.31	4830	-26.19	20240124	3195	11.58	20240527	5780	-38.32	20230620	2715	31.31	20231031	4.53	N	417180	100	16 억		67811	N	N	0	N	00	N
122	20240605	161132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3440	-30	5	-0.86	351842495	102814	76.60	3455	3500	3380	4510	2430	3470	3422.05	0.37	0	2914	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	576	28.20	2.39	12	0.61	122.00	1439.00	5780	20230620	-40.48	2715	20231031	26.70	4830	-28.78	20240124	3195	7.67	20240527	5780	-40.48	20230620	2715	26.70	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
123	20240605	151130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-60	5	-1.73	332128150	97062	72.31	3455	3500	3380	4510	2430	3470	3421.79	0.37	0	2339	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	571	27.95	2.37	12	0.58	122.00	1439.00	5780	20230620	-41.00	2715	20231031	25.60	4830	-29.40	20240124	3195	6.73	20240527	5780	-41.00	20230620	2715	25.60	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
124	20240605	141130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-25	5	-0.72	301297815	88028	65.58	3455	3500	3380	4510	2430	3470	3422.72	0.37	0	478	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	577	28.24	2.39	12	0.53	122.00	1439.00	5780	20230620	-40.40	2715	20231031	26.89	4830	-28.67	20240124	3195	7.82	20240527	5780	-40.40	20230620	2715	26.89	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
125	20240605	131129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	-50	5	-1.44	207073650	60389	44.99	3455	3500	3380	4510	2430	3470	3428.96	0.37	0	-4362	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	572	28.03	2.38	12	0.36	122.00	1439.00	5780	20230620	-40.83	2715	20231031	25.97	4830	-29.19	20240124	3195	7.04	20240527	5780	-40.83	20230620	2715	25.97	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
126	20240605	121127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-40	5	-1.15	198260975	57820	43.08	3455	3500	3380	4510	2430	3470	3428.90	0.37	0	-4107	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	574	28.11	2.38	12	0.35	122.00	1439.00	5780	20230620	-40.66	2715	20231031	26.34	4830	-28.99	20240124	3195	7.36	20240527	5780	-40.66	20230620	2715	26.34	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
127	20240605	111129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-20	5	-0.58	179717870	52427	39.06	3455	3500	3380	4510	2430	3470	3427.92	0.37	0	-4011	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	578	28.28	2.40	12	0.31	122.00	1439.00	5780	20230620	-40.31	2715	20231031	27.07	4830	-28.57	20240124	3195	7.98	20240527	5780	-40.31	20230620	2715	27.07	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
128	20240605	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-75	5	-2.16	138412625	40439	30.13	3455	3500	3380	4510	2430	3470	3422.69	0.37	0	-5401	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	568	27.83	2.36	12	0.24	122.00	1439.00	5780	20230620	-41.26	2715	20231031	25.05	4830	-29.71	20240124	3195	6.26	20240527	5780	-41.26	20230620	2715	25.05	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
129	20240605	091125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	20	2	0.58	28092845	8120	6.05	3455	3500	3445	4510	2430	3470	3459.65	0.37	0	824	3593	3531	3473	3411	3353	3502	3382	17	1040	100	2420	5	1	16739405	584	28.61	2.43	12	0.05	122.00	1439.00	5780	20230620	-39.62	2715	20231031	28.55	4830	-27.74	20240124	3195	9.23	20240527	5780	-39.62	20230620	2715	28.55	20231031	4.58	N	417180	100	16 억		61930	N	N	0	N	00	N
130	20240604	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3470	-45	5	-1.28	447372670	128757	9.11	3485	3535	3415	4565	2465	3515	3474.55	0.45	0	-14266	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	581	28.44	2.41	12	0.77	122.00	1439.00	5780	20230620	-39.97	2715	20231031	27.81	4830	-28.16	20240124	3195	8.61	20240527	5780	-39.97	20230620	2715	27.81	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
131	20240604	151117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3445	-70	5	-1.99	420779950	121066	8.57	3485	3535	3415	4565	2465	3515	3475.62	0.45	0	-12204	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	577	28.24	2.39	12	0.72	122.00	1439.00	5780	20230620	-40.40	2715	20231031	26.89	4830	-28.67	20240124	3195	7.82	20240527	5780	-40.40	20230620	2715	26.89	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
132	20240604	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	-15	5	-0.43	304416630	87343	6.18	3485	3535	3450	4565	2465	3515	3485.30	0.45	0	-1077	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	586	28.69	2.43	12	0.52	122.00	1439.00	5780	20230620	-39.45	2715	20231031	28.91	4830	-27.54	20240124	3195	9.55	20240527	5780	-39.45	20230620	2715	28.91	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
133	20240604	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	-40	5	-1.14	252252295	72383	5.12	3485	3535	3450	4565	2465	3515	3484.97	0.45	0	3273	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	582	28.48	2.41	12	0.43	122.00	1439.00	5780	20230620	-39.88	2715	20231031	27.99	4830	-28.05	20240124	3195	8.76	20240527	5780	-39.88	20230620	2715	27.99	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
134	20240604	121115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	-15	5	-0.43	215429570	61822	4.38	3485	3535	3450	4565	2465	3515	3484.67	0.45	0	3122	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	586	28.69	2.43	12	0.37	122.00	1439.00	5780	20230620	-39.45	2715	20231031	28.91	4830	-27.54	20240124	3195	9.55	20240527	5780	-39.45	20230620	2715	28.91	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
135	20240604	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	-30	5	-0.85	202528990	58133	4.11	3485	3535	3450	4565	2465	3515	3483.89	0.45	0	3895	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	583	28.57	2.42	12	0.35	122.00	1439.00	5780	20230620	-39.71	2715	20231031	28.36	4830	-27.85	20240124	3195	9.08	20240527	5780	-39.71	20230620	2715	28.36	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
136	20240604	101115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	-5	5	-0.14	152547620	43894	3.11	3485	3515	3450	4565	2465	3515	3475.36	0.45	0	4422	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	588	28.77	2.44	12	0.26	122.00	1439.00	5780	20230620	-39.27	2715	20231031	29.28	4830	-27.33	20240124	3195	9.86	20240527	5780	-39.27	20230620	2715	29.28	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
137	20240604	091113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3465	-50	5	-1.42	79964050	23071	1.63	3485	3495	3450	4565	2465	3515	3466.00	0.45	0	5175	3951	3732	3616	3397	3281	3675	3340	17	1050	100	2460	5	1	16739405	580	28.40	2.41	12	0.14	122.00	1439.00	5780	20230620	-40.05	2715	20231031	27.62	4830	-28.26	20240124	3195	8.45	20240527	5780	-40.05	20230620	2715	27.62	20231031	4.58	N	417180	100	16 억		75241	N	N	0	N	00	N
138	20240603	161101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	135	2	3.99	5160224380	1404604	1568.11	3650	3835	3500	4390	2370	3380	3673.92	0.23	0	42539	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	588	28.81	2.44	12	8.39	122.00	1439.00	5780	20230620	-39.19	2715	20231031	29.47	4830	-27.23	20240124	3195	10.02	20240527	5780	-39.19	20230620	2715	29.47	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
139	20240603	151101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3555	175	2	5.18	5112071535	1390945	1552.86	3650	3835	3500	4390	2370	3380	3675.25	0.23	0	39031	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	595	29.14	2.47	12	8.31	122.00	1439.00	5780	20230620	-38.49	2715	20231031	30.94	4830	-26.40	20240124	3195	11.27	20240527	5780	-38.49	20230620	2715	30.94	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
140	20240603	141101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	150	2	4.44	4963344945	1349239	1506.30	3650	3835	3500	4390	2370	3380	3678.63	0.23	0	43544	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	591	28.93	2.45	12	8.06	122.00	1439.00	5780	20230620	-38.93	2715	20231031	30.02	4830	-26.92	20240124	3195	10.49	20240527	5780	-38.93	20230620	2715	30.02	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
141	20240603	131101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3550	170	2	5.03	4861363970	1320326	1474.02	3650	3835	3500	4390	2370	3380	3681.94	0.23	0	45101	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	594	29.10	2.47	12	7.89	122.00	1439.00	5780	20230620	-38.58	2715	20231031	30.76	4830	-26.50	20240124	3195	11.11	20240527	5780	-38.58	20230620	2715	30.76	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
142	20240603	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	165	2	4.88	4699688005	1274803	1423.20	3650	3835	3500	4390	2370	3380	3686.60	0.23	0	56210	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	593	29.06	2.46	12	7.62	122.00	1439.00	5780	20230620	-38.67	2715	20231031	30.57	4830	-26.60	20240124	3195	10.95	20240527	5780	-38.67	20230620	2715	30.57	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
143	20240603	111055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	165	2	4.88	4565240295	1236880	1380.86	3650	3835	3500	4390	2370	3380	3690.93	0.23	0	68770	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	593	29.06	2.46	12	7.39	122.00	1439.00	5780	20230620	-38.67	2715	20231031	30.57	4830	-26.60	20240124	3195	10.95	20240527	5780	-38.67	20230620	2715	30.57	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
144	20240603	101049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	240	2	7.10	4035397265	1088529	1215.24	3650	3835	3520	4390	2370	3380	3707.20	0.23	0	87143	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	606	29.67	2.52	12	6.50	122.00	1439.00	5780	20230620	-37.37	2715	20231031	33.33	4830	-25.05	20240124	3195	13.30	20240527	5780	-37.37	20230620	2715	33.33	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N
145	20240603	091049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3805	425	2	12.57	1498518840	407070	454.46	3650	3815	3520	4390	2370	3380	3681.23	0.23	0	53229	3590	3485	3360	3255	3130	3422	3192	17	1010	100	2360	5	1	16739405	637	31.19	2.64	12	2.43	122.00	1439.00	5780	20230620	-34.17	2715	20231031	40.15	4830	-21.22	20240124	3195	19.09	20240527	5780	-34.17	20230620	2715	40.15	20231031	5.13	N	417180	100	16 억		39196	N	N	0	N	00	N