KissMeData/131370/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	160853	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3550	-15	5	-0.42	391632315	111347	45.82	3520	3550	3475	4630	2500	3565	3517.14	18.51	0	-7353	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1891	26.10	1.98	12	0.21	136.00	1789.00	5970	20240129	-40.54	2930	20230726	21.16	5970	-40.54	20240129	3405	4.26	20240625	5970	-40.54	20240129	2930	21.16	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
3	20240628	150906	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-30	5	-0.84	354915100	100972	41.55	3520	3550	3475	4630	2500	3565	3514.98	18.51	0	-6489	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1883	25.99	1.98	12	0.19	136.00	1789.00	5970	20240129	-40.79	2930	20230726	20.65	5970	-40.79	20240129	3405	3.82	20240625	5970	-40.79	20240129	2930	20.65	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
4	20240628	140905	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3520	-45	5	-1.26	288795690	82242	33.85	3520	3540	3475	4630	2500	3565	3511.53	18.51	0	-5468	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1875	25.88	1.97	12	0.15	136.00	1789.00	5970	20240129	-41.04	2930	20230726	20.14	5970	-41.04	20240129	3405	3.38	20240625	5970	-41.04	20240129	2930	20.14	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
5	20240628	130904	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-30	5	-0.84	255836810	72889	30.00	3520	3535	3475	4630	2500	3565	3509.95	18.51	0	-5022	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1883	25.99	1.98	12	0.14	136.00	1789.00	5970	20240129	-40.79	2930	20230726	20.65	5970	-40.79	20240129	3405	3.82	20240625	5970	-40.79	20240129	2930	20.65	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
6	20240628	120903	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3535	-30	5	-0.84	239680935	68310	28.11	3520	3535	3475	4630	2500	3565	3508.72	18.51	0	-2820	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1883	25.99	1.98	12	0.13	136.00	1789.00	5970	20240129	-40.79	2930	20230726	20.65	5970	-40.79	20240129	3405	3.82	20240625	5970	-40.79	20240129	2930	20.65	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
7	20240628	110848	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3520	-45	5	-1.26	200522295	57192	23.54	3520	3530	3475	4630	2500	3565	3506.12	18.51	0	106	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1875	25.88	1.97	12	0.11	136.00	1789.00	5970	20240129	-41.04	2930	20230726	20.14	5970	-41.04	20240129	3405	3.38	20240625	5970	-41.04	20240129	2930	20.14	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
8	20240628	100845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3520	-45	5	-1.26	141532135	40386	16.62	3520	3530	3475	4630	2500	3565	3504.48	18.51	0	447	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1875	25.88	1.97	12	0.08	136.00	1789.00	5970	20240129	-41.04	2930	20230726	20.14	5970	-41.04	20240129	3405	3.38	20240625	5970	-41.04	20240129	2930	20.14	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
9	20240628	090846	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3510	-55	5	-1.54	44845705	12825	5.28	3520	3520	3475	4630	2500	3565	3496.74	18.51	0	35	3655	3610	3520	3475	3385	3632	3497	53	1065	100	2210	5	1	53267083	1870	25.81	1.96	12	0.02	136.00	1789.00	5970	20240129	-41.21	2930	20230726	19.80	5970	-41.21	20240129	3405	3.08	20240625	5970	-41.21	20240129	2930	19.80	20230726	5.14	N	131370	100	53 억		9862207	N	N	0	N	00	N
10	20240627	160840	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3565	115	2	3.33	465305365	132792	182.50	3430	3565	3430	4485	2415	3450	3503.92	18.50	0	5743	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1899	26.21	1.99	12	0.25	136.00	1789.00	5970	20240129	-40.28	2930	20230726	21.67	5970	-40.28	20240129	3405	4.70	20240625	5970	-40.28	20240129	2930	21.67	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
11	20240627	150847	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3525	75	2	2.17	317981025	91307	125.48	3430	3525	3430	4485	2415	3450	3482.55	18.50	0	8431	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1878	25.92	1.97	12	0.17	136.00	1789.00	5970	20240129	-40.95	2930	20230726	20.31	5970	-40.95	20240129	3405	3.52	20240625	5970	-40.95	20240129	2930	20.31	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
12	20240627	140843	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3505	55	2	1.59	261179430	75125	103.24	3430	3510	3430	4485	2415	3450	3476.60	18.50	0	8646	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1867	25.77	1.96	12	0.14	136.00	1789.00	5970	20240129	-41.29	2930	20230726	19.62	5970	-41.29	20240129	3405	2.94	20240625	5970	-41.29	20240129	2930	19.62	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
13	20240627	130844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3505	55	2	1.59	207067595	59671	82.01	3430	3505	3430	4485	2415	3450	3470.15	18.50	0	8767	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1867	25.77	1.96	12	0.11	136.00	1789.00	5970	20240129	-41.29	2930	20230726	19.62	5970	-41.29	20240129	3405	2.94	20240625	5970	-41.29	20240129	2930	19.62	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
14	20240627	120846	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3470	20	2	0.58	107685575	31172	42.84	3430	3475	3430	4485	2415	3450	3454.56	18.50	0	-754	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1848	25.51	1.94	12	0.06	136.00	1789.00	5970	20240129	-41.88	2930	20230726	18.43	5970	-41.88	20240129	3405	1.91	20240625	5970	-41.88	20240129	2930	18.43	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
15	20240627	110845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3455	5	2	0.14	62918440	18248	25.08	3430	3475	3430	4485	2415	3450	3447.96	18.50	0	277	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1840	25.40	1.93	12	0.03	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3405	1.47	20240625	5970	-42.13	20240129	2930	17.92	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
16	20240627	100845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3450	0	3	0.00	52293010	15164	20.84	3430	3475	3430	4485	2415	3450	3448.50	18.50	0	375	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1838	25.37	1.93	12	0.03	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3405	1.32	20240625	5970	-42.21	20240129	2930	17.75	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
17	20240627	090844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3445	-5	5	-0.14	10881335	3164	4.35	3430	3450	3430	4485	2415	3450	3439.11	18.50	0	75	3486	3467	3441	3422	3396	3477	3432	53	1035	100	2130	5	1	53267083	1835	25.33	1.93	12	0.01	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3405	1.17	20240625	5970	-42.29	20240129	2930	17.58	20230726	5.14	N	131370	100	53 억		9856753	N	N	0	N	00	N
18	20240626	160842	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3450	20	2	0.58	248018655	72258	132.34	3420	3460	3415	4455	2405	3430	3432.23	18.50	0	161	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1838	25.37	1.93	12	0.14	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3405	1.32	20240625	5970	-42.21	20240129	2930	17.75	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
19	20240626	150844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3435	5	2	0.15	231965280	67600	123.80	3420	3460	3415	4455	2405	3430	3431.44	18.50	0	252	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1830	25.26	1.92	12	0.13	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
20	20240626	140842	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3420	-10	5	-0.29	198344155	57820	105.89	3420	3460	3415	4455	2405	3430	3430.37	18.50	0	412	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1822	25.15	1.91	12	0.11	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3405	0.44	20240625	5970	-42.71	20240129	2930	16.72	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
21	20240626	130844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3440	10	2	0.29	171254785	49909	91.41	3420	3460	3415	4455	2405	3430	3431.34	18.50	0	525	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1832	25.29	1.92	12	0.09	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3405	1.03	20240625	5970	-42.38	20240129	2930	17.41	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
22	20240626	120843	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3420	-10	5	-0.29	139458850	40628	74.41	3420	3460	3420	4455	2405	3430	3432.58	18.50	0	-3018	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1822	25.15	1.91	12	0.08	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3405	0.44	20240625	5970	-42.71	20240129	2930	16.72	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
23	20240626	110844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3420	-10	5	-0.29	123696130	36021	65.97	3420	3460	3420	4455	2405	3430	3434.00	18.50	0	-2578	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1822	25.15	1.91	12	0.07	136.00	1789.00	5970	20240129	-42.71	2930	20230726	16.72	5970	-42.71	20240129	3405	0.44	20240625	5970	-42.71	20240129	2930	16.72	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
24	20240626	100842	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3435	5	2	0.15	105561215	30723	56.27	3420	3460	3420	4455	2405	3430	3435.90	18.50	0	-2391	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1830	25.26	1.92	12	0.06	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
25	20240626	090844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3455	25	2	0.73	47848030	13893	25.44	3420	3460	3420	4455	2405	3430	3444.04	18.50	0	-3451	3486	3457	3431	3402	3376	3472	3417	53	1025	100	2120	5	1	53267083	1840	25.40	1.93	12	0.03	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3405	1.47	20240625	5970	-42.13	20240129	2930	17.92	20230726	5.16	N	131370	100	53 억		9856615	N	N	0	N	00	N
26	20240625	160841	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3430	-10	5	-0.29	174953360	51035	30.41	3405	3460	3405	4470	2410	3440	3428.10	18.50	0	-280	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1827	25.22	1.92	12	0.10	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3405	0.73	20240625	5970	-42.55	20240129	2930	17.06	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
27	20240625	150839	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3430	-10	5	-0.29	162469530	47395	28.24	3405	3460	3405	4470	2410	3440	3427.99	18.50	0	347	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1827	25.22	1.92	12	0.09	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3405	0.73	20240625	5970	-42.55	20240129	2930	17.06	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
28	20240625	140841	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3435	-5	5	-0.15	144174960	42058	25.06	3405	3460	3405	4470	2410	3440	3428.00	18.50	0	493	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1830	25.26	1.92	12	0.08	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
29	20240625	130842	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3430	-10	5	-0.29	129006385	37632	22.43	3405	3460	3405	4470	2410	3440	3428.10	18.50	0	812	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1827	25.22	1.92	12	0.07	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3405	0.73	20240625	5970	-42.55	20240129	2930	17.06	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
30	20240625	120845	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3425	-15	5	-0.44	113381115	33080	19.71	3405	3460	3405	4470	2410	3440	3427.48	18.50	0	1245	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1824	25.18	1.91	12	0.06	136.00	1789.00	5970	20240129	-42.63	2930	20230726	16.89	5970	-42.63	20240129	3405	0.59	20240625	5970	-42.63	20240129	2930	16.89	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
31	20240625	110844	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3435	-5	5	-0.15	90201340	26320	15.68	3405	3460	3405	4470	2410	3440	3427.10	18.50	0	1325	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1830	25.26	1.92	12	0.05	136.00	1789.00	5970	20240129	-42.46	2930	20230726	17.24	5970	-42.46	20240129	3405	0.88	20240625	5970	-42.46	20240129	2930	17.24	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
32	20240625	100841	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3450	10	2	0.29	79439295	23185	13.82	3405	3460	3405	4470	2410	3440	3426.32	18.50	0	1700	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1838	25.37	1.93	12	0.04	136.00	1789.00	5970	20240129	-42.21	2930	20230726	17.75	5970	-42.21	20240129	3405	1.32	20240625	5970	-42.21	20240129	2930	17.75	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
33	20240625	090842	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3440	0	3	0.00	28469125	8342	4.97	3405	3460	3405	4470	2410	3440	3412.75	18.50	0	2993	3573	3506	3463	3396	3353	3485	3375	53	1030	100	2130	5	1	53267083	1832	25.29	1.92	12	0.02	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3405	1.03	20240625	5970	-42.38	20240129	2930	17.41	20230726	5.21	N	131370	100	53 억		9856909	N	N	0	N	00	N
34	20240624	160838	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3440	-60	5	-1.71	577774250	167477	75.57	3480	3530	3420	4550	2450	3500	3449.90	18.48	0	12161	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1832	25.29	1.92	12	0.31	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3420	0.58	20240624	5970	-42.38	20240129	2930	17.41	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
35	20240624	150839	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3430	-70	5	-2.00	560166675	162353	73.26	3480	3530	3420	4550	2450	3500	3450.30	18.48	0	12680	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1827	25.22	1.92	12	0.30	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3420	0.29	20240624	5970	-42.55	20240129	2930	17.06	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
36	20240624	140840	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3445	-55	5	-1.57	506019405	146585	66.14	3480	3530	3420	4550	2450	3500	3452.05	18.48	0	11582	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1835	25.33	1.93	12	0.28	136.00	1789.00	5970	20240129	-42.29	2930	20230726	17.58	5970	-42.29	20240129	3420	0.73	20240624	5970	-42.29	20240129	2930	17.58	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
37	20240624	130837	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3455	-45	5	-1.29	457158700	132401	59.74	3480	3530	3420	4550	2450	3500	3452.83	18.48	0	13385	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1840	25.40	1.93	12	0.25	136.00	1789.00	5970	20240129	-42.13	2930	20230726	17.92	5970	-42.13	20240129	3420	1.02	20240624	5970	-42.13	20240129	2930	17.92	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
38	20240624	120839	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3440	-60	5	-1.71	416752065	120621	54.43	3480	3530	3420	4550	2450	3500	3455.05	18.48	0	10604	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1832	25.29	1.92	12	0.23	136.00	1789.00	5970	20240129	-42.38	2930	20230726	17.41	5970	-42.38	20240129	3420	0.58	20240624	5970	-42.38	20240129	2930	17.41	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
39	20240624	110841	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3430	-70	5	-2.00	297676805	85860	38.74	3480	3530	3430	4550	2450	3500	3467.00	18.48	0	3449	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1827	25.22	1.92	12	0.16	136.00	1789.00	5970	20240129	-42.55	2930	20230726	17.06	5970	-42.55	20240129	3430	0.00	20240624	5970	-42.55	20240129	2930	17.06	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
40	20240624	100839	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3510	10	2	0.29	172309905	49551	22.36	3480	3530	3455	4550	2450	3500	3477.43	18.48	0	6380	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1870	25.81	1.96	12	0.09	136.00	1789.00	5970	20240129	-41.21	2930	20230726	19.80	5970	-41.21	20240129	3435	2.18	20240419	5970	-41.21	20240129	2930	19.80	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
41	20240624	090839	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3470	-30	5	-0.86	53013640	15241	6.88	3480	3500	3470	4550	2450	3500	3478.36	18.48	0	3171	3653	3576	3538	3461	3423	3557	3442	53	1050	100	2170	5	1	53267083	1848	25.51	1.94	12	0.03	136.00	1789.00	5970	20240129	-41.88	2930	20230726	18.43	5970	-41.88	20240129	3435	1.02	20240419	5970	-41.88	20240129	2930	18.43	20230726	5.38	N	131370	100	53 억		9844728	N	N	0	N	00	N
42	20240621	160811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3500	-120	5	-3.31	762014345	215270	46.01	3585	3615	3500	4705	2535	3620	3539.84	18.51	0	-17281	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1864	25.74	1.96	12	0.40	136.00	1789.00	5970	20240129	-41.37	2930	20230726	19.45	5970	-41.37	20240129	3435	1.89	20240419	5970	-41.37	20240129	2930	19.45	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
43	20240621	150811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3510	-110	5	-3.04	686122700	193606	41.38	3585	3615	3500	4705	2535	3620	3543.91	18.51	0	-15401	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1870	25.81	1.96	12	0.36	136.00	1789.00	5970	20240129	-41.21	2930	20230726	19.80	5970	-41.21	20240129	3435	2.18	20240419	5970	-41.21	20240129	2930	19.80	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
44	20240621	140810	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3525	-95	5	-2.62	521005320	146580	31.33	3585	3615	3525	4705	2535	3620	3554.41	18.51	0	-12407	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1878	25.92	1.97	12	0.28	136.00	1789.00	5970	20240129	-40.95	2930	20230726	20.31	5970	-40.95	20240129	3435	2.62	20240419	5970	-40.95	20240129	2930	20.31	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
45	20240621	130811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3530	-90	5	-2.49	413143880	116032	24.80	3585	3615	3530	4705	2535	3620	3560.60	18.51	0	-8683	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1880	25.96	1.97	12	0.22	136.00	1789.00	5970	20240129	-40.87	2930	20230726	20.48	5970	-40.87	20240129	3435	2.77	20240419	5970	-40.87	20240129	2930	20.48	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
46	20240621	120814	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3545	-75	5	-2.07	370688070	104035	22.23	3585	3615	3540	4705	2535	3620	3563.11	18.51	0	-7467	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1888	26.07	1.98	12	0.20	136.00	1789.00	5970	20240129	-40.62	2930	20230726	20.99	5970	-40.62	20240129	3435	3.20	20240419	5970	-40.62	20240129	2930	20.99	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
47	20240621	110811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3540	-80	5	-2.21	360166400	101069	21.60	3585	3615	3540	4705	2535	3620	3563.57	18.51	0	-6937	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1886	26.03	1.98	12	0.19	136.00	1789.00	5970	20240129	-40.70	2930	20230726	20.82	5970	-40.70	20240129	3435	3.06	20240419	5970	-40.70	20240129	2930	20.82	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
48	20240621	100809	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3565	-55	5	-1.52	235123480	65896	14.08	3585	3615	3550	4705	2535	3620	3568.10	18.51	0	9094	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1899	26.21	1.99	12	0.12	136.00	1789.00	5970	20240129	-40.28	2930	20230726	21.67	5970	-40.28	20240129	3435	3.78	20240419	5970	-40.28	20240129	2930	21.67	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
49	20240621	090815	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3600	-20	5	-0.55	25104925	6999	1.50	3585	3615	3585	4705	2535	3620	3586.93	18.51	0	847	3833	3726	3648	3541	3463	3687	3502	53	1085	100	2240	5	1	53267083	1918	26.47	2.01	12	0.01	136.00	1789.00	5970	20240129	-39.70	2930	20230726	22.87	5970	-39.70	20240129	3435	4.80	20240419	5970	-39.70	20240129	2930	22.87	20230726	5.39	N	131370	100	53 억		9862002	N	N	0	N	00	N
50	20240620	160808	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3620	-140	5	-3.72	1700022615	466257	370.31	3755	3755	3570	4885	2635	3760	3646.11	18.51	0	-301	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1928	26.62	2.02	12	0.88	136.00	1789.00	5970	20240129	-39.36	2930	20230726	23.55	5970	-39.36	20240129	3435	5.39	20240419	5970	-39.36	20240129	2930	23.55	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
51	20240620	150808	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3625	-135	5	-3.59	1656994635	454374	360.87	3755	3755	3570	4885	2635	3760	3646.76	18.51	0	-153	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1931	26.65	2.03	12	0.85	136.00	1789.00	5970	20240129	-39.28	2930	20230726	23.72	5970	-39.28	20240129	3435	5.53	20240419	5970	-39.28	20240129	2930	23.72	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
52	20240620	140810	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3625	-135	5	-3.59	1504726905	412339	327.49	3755	3755	3570	4885	2635	3760	3649.24	18.51	0	1742	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1931	26.65	2.03	12	0.77	136.00	1789.00	5970	20240129	-39.28	2930	20230726	23.72	5970	-39.28	20240129	3435	5.53	20240419	5970	-39.28	20240129	2930	23.72	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
53	20240620	130809	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3635	-125	5	-3.32	1428812285	391419	310.87	3755	3755	3570	4885	2635	3760	3650.34	18.51	0	2341	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1936	26.73	2.03	12	0.73	136.00	1789.00	5970	20240129	-39.11	2930	20230726	24.06	5970	-39.11	20240129	3435	5.82	20240419	5970	-39.11	20240129	2930	24.06	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
54	20240620	120808	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3645	-115	5	-3.06	1406422620	385259	305.98	3755	3755	3570	4885	2635	3760	3650.59	18.51	0	2388	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1942	26.80	2.04	12	0.72	136.00	1789.00	5970	20240129	-38.94	2930	20230726	24.40	5970	-38.94	20240129	3435	6.11	20240419	5970	-38.94	20240129	2930	24.40	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
55	20240620	110810	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3640	-120	5	-3.19	1309534470	358528	284.75	3755	3755	3570	4885	2635	3760	3652.53	18.51	0	3929	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1939	26.76	2.03	12	0.67	136.00	1789.00	5970	20240129	-39.03	2930	20230726	24.23	5970	-39.03	20240129	3435	5.97	20240419	5970	-39.03	20240129	2930	24.23	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
56	20240620	100807	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3700	-60	5	-1.60	1204537380	329851	261.97	3755	3755	3570	4885	2635	3760	3651.76	18.51	0	13433	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1971	27.21	2.07	12	0.62	136.00	1789.00	5970	20240129	-38.02	2930	20230726	26.28	5970	-38.02	20240129	3435	7.71	20240419	5970	-38.02	20240129	2930	26.28	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
57	20240620	090814	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	-165	5	-4.39	543299215	147987	117.53	3755	3755	3590	4885	2635	3760	3671.26	18.51	0	10767	3826	3792	3746	3712	3666	3810	3730	53	1125	100	2330	5	1	53267083	1915	26.43	2.01	12	0.28	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.28	N	131370	100	53 억		9862343	N	N	0	N	00	N
58	20240619	160805	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3760	20	2	0.53	384799890	103128	34.65	3735	3780	3700	4860	2620	3740	3731.28	18.54	0	-14179	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	2003	27.65	2.10	12	0.19	136.00	1789.00	5970	20240129	-37.02	2930	20230726	28.33	5970	-37.02	20240129	3435	9.46	20240419	5970	-37.02	20240129	2930	28.33	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
59	20240619	150804	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3730	-10	5	-0.27	293281775	78663	26.43	3735	3780	3700	4860	2620	3740	3728.33	18.54	0	-11278	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1987	27.43	2.08	12	0.15	136.00	1789.00	5970	20240129	-37.52	2930	20230726	27.30	5970	-37.52	20240129	3435	8.59	20240419	5970	-37.52	20240129	2930	27.30	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
60	20240619	140811	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3730	-10	5	-0.27	265144290	71118	23.90	3735	3780	3700	4860	2620	3740	3728.23	18.54	0	-10935	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1987	27.43	2.08	12	0.13	136.00	1789.00	5970	20240129	-37.52	2930	20230726	27.30	5970	-37.52	20240129	3435	8.59	20240419	5970	-37.52	20240129	2930	27.30	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
61	20240619	130802	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3715	-25	5	-0.67	254219420	68179	22.91	3735	3780	3700	4860	2620	3740	3728.70	18.54	0	-9171	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1979	27.32	2.08	12	0.13	136.00	1789.00	5970	20240129	-37.77	2930	20230726	26.79	5970	-37.77	20240129	3435	8.15	20240419	5970	-37.77	20240129	2930	26.79	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
62	20240619	120804	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3740	0	3	0.00	217994810	58462	19.65	3735	3780	3700	4860	2620	3740	3728.83	18.54	0	-7379	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1992	27.50	2.09	12	0.11	136.00	1789.00	5970	20240129	-37.35	2930	20230726	27.65	5970	-37.35	20240129	3435	8.88	20240419	5970	-37.35	20240129	2930	27.65	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
63	20240619	110806	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3740	0	3	0.00	186027785	49919	16.77	3735	3780	3700	4860	2620	3740	3726.59	18.54	0	-3874	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1992	27.50	2.09	12	0.09	136.00	1789.00	5970	20240129	-37.35	2930	20230726	27.65	5970	-37.35	20240129	3435	8.88	20240419	5970	-37.35	20240129	2930	27.65	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
64	20240619	100806	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3725	-15	5	-0.40	80072435	21576	7.25	3735	3735	3700	4860	2620	3740	3711.17	18.54	0	-1460	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1984	27.39	2.08	12	0.04	136.00	1789.00	5970	20240129	-37.60	2930	20230726	27.13	5970	-37.60	20240129	3435	8.44	20240419	5970	-37.60	20240129	2930	27.13	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
65	20240619	090813	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3720	-20	5	-0.53	16840730	4537	1.52	3735	3735	3705	4860	2620	3740	3711.83	18.54	0	-112	3970	3855	3795	3680	3620	3825	3650	53	1120	100	2310	5	1	53267083	1982	27.35	2.08	12	0.01	136.00	1789.00	5970	20240129	-37.69	2930	20230726	26.96	5970	-37.69	20240129	3435	8.30	20240419	5970	-37.69	20240129	2930	26.96	20230726	5.29	N	131370	100	53 억		9876519	N	N	0	N	00	N
66	20240618	160800	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3740	-115	5	-2.98	1094384735	289958	39.60	3850	3910	3735	5010	2700	3855	3774.10	18.61	0	-41566	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	1992	27.50	2.09	12	0.54	136.00	1789.00	5970	20240129	-37.35	2930	20230726	27.65	5970	-37.35	20240129	3435	8.88	20240419	5970	-37.35	20240129	2930	27.65	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
67	20240618	150759	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3750	-105	5	-2.72	1045203780	276808	37.80	3850	3910	3735	5010	2700	3855	3775.70	18.61	0	-38906	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	1998	27.57	2.10	12	0.52	136.00	1789.00	5970	20240129	-37.19	2930	20230726	27.99	5970	-37.19	20240129	3435	9.17	20240419	5970	-37.19	20240129	2930	27.99	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
68	20240618	140801	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3745	-110	5	-2.85	894724735	236616	32.31	3850	3910	3740	5010	2700	3855	3781.10	18.61	0	-35139	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	1995	27.54	2.09	12	0.44	136.00	1789.00	5970	20240129	-37.27	2930	20230726	27.82	5970	-37.27	20240129	3435	9.02	20240419	5970	-37.27	20240129	2930	27.82	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
69	20240618	130805	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3775	-80	5	-2.08	826486710	218424	29.83	3850	3910	3740	5010	2700	3855	3783.62	18.61	0	-28538	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	2011	27.76	2.11	12	0.41	136.00	1789.00	5970	20240129	-36.77	2930	20230726	28.84	5970	-36.77	20240129	3435	9.90	20240419	5970	-36.77	20240129	2930	28.84	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
70	20240618	120804	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3750	-105	5	-2.72	739911525	195361	26.68	3850	3910	3740	5010	2700	3855	3787.15	18.61	0	-24901	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	1998	27.57	2.10	12	0.37	136.00	1789.00	5970	20240129	-37.19	2930	20230726	27.99	5970	-37.19	20240129	3435	9.17	20240419	5970	-37.19	20240129	2930	27.99	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
71	20240618	110801	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3795	-60	5	-1.56	477949630	125720	17.17	3850	3910	3770	5010	2700	3855	3801.38	18.61	0	-20001	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	2021	27.90	2.12	12	0.24	136.00	1789.00	5970	20240129	-36.43	2930	20230726	29.52	5970	-36.43	20240129	3435	10.48	20240419	5970	-36.43	20240129	2930	29.52	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
72	20240618	100801	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3785	-70	5	-1.82	411593930	108185	14.77	3850	3910	3770	5010	2700	3855	3804.19	18.61	0	-16450	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	2016	27.83	2.12	12	0.20	136.00	1789.00	5970	20240129	-36.60	2930	20230726	29.18	5970	-36.60	20240129	3435	10.19	20240419	5970	-36.60	20240129	2930	29.18	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
73	20240618	090810	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3825	-30	5	-0.78	90918705	23653	3.23	3850	3910	3815	5010	2700	3855	3843.49	18.61	0	-4977	4001	3927	3851	3777	3701	3965	3815	53	1155	100	2390	5	1	53267083	2037	28.12	2.14	12	0.04	136.00	1789.00	5970	20240129	-35.93	2930	20230726	30.55	5970	-35.93	20240129	3435	11.35	20240419	5970	-35.93	20240129	2930	30.55	20230726	5.22	N	131370	100	53 억		9913484	N	N	0	N	00	N
74	20240617	160755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3855	-25	5	-0.64	2771129920	721701	113.73	3820	3925	3775	5040	2720	3880	3839.47	18.75	0	-88987	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2053	28.35	2.15	12	1.35	136.00	1789.00	5970	20240129	-35.43	2930	20230726	31.57	5970	-35.43	20240129	3435	12.23	20240419	5970	-35.43	20240129	2930	31.57	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
75	20240617	150802	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3855	-25	5	-0.64	2138517490	558171	87.96	3820	3925	3775	5040	2720	3880	3831.07	18.75	0	-89477	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2053	28.35	2.15	12	1.05	136.00	1789.00	5970	20240129	-35.43	2930	20230726	31.57	5970	-35.43	20240129	3435	12.23	20240419	5970	-35.43	20240129	2930	31.57	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
76	20240617	140753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3800	-80	5	-2.06	1737064850	453289	71.43	3820	3925	3775	5040	2720	3880	3831.86	18.75	0	-73031	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2024	27.94	2.12	12	0.85	136.00	1789.00	5970	20240129	-36.35	2930	20230726	29.69	5970	-36.35	20240129	3435	10.63	20240419	5970	-36.35	20240129	2930	29.69	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
77	20240617	130753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3805	-75	5	-1.93	1372694510	358230	56.45	3820	3925	3775	5040	2720	3880	3831.53	18.75	0	-56096	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2027	27.98	2.13	12	0.67	136.00	1789.00	5970	20240129	-36.26	2930	20230726	29.86	5970	-36.26	20240129	3435	10.77	20240419	5970	-36.26	20240129	2930	29.86	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
78	20240617	120754	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3780	-100	5	-2.58	641793840	168619	26.57	3820	3835	3775	5040	2720	3880	3805.02	18.75	0	-48701	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2013	27.79	2.11	12	0.32	136.00	1789.00	5970	20240129	-36.68	2930	20230726	29.01	5970	-36.68	20240129	3435	10.04	20240419	5970	-36.68	20240129	2930	29.01	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
79	20240617	110748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3795	-85	5	-2.19	566584390	148731	23.44	3820	3835	3785	5040	2720	3880	3808.20	18.75	0	-46848	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2021	27.90	2.12	12	0.28	136.00	1789.00	5970	20240129	-36.43	2930	20230726	29.52	5970	-36.43	20240129	3435	10.48	20240419	5970	-36.43	20240129	2930	29.52	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
80	20240617	100748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3810	-70	5	-1.80	473690040	124276	19.58	3820	3835	3785	5040	2720	3880	3810.13	18.75	0	-42923	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2029	28.01	2.13	12	0.23	136.00	1789.00	5970	20240129	-36.18	2930	20230726	30.03	5970	-36.18	20240129	3435	10.92	20240419	5970	-36.18	20240129	2930	30.03	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
81	20240617	090753	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3810	-70	5	-1.80	273159765	71648	11.29	3820	3825	3790	5040	2720	3880	3809.98	18.75	0	-29479	4003	3941	3828	3766	3653	3972	3797	53	1160	100	2400	5	1	53267083	2029	28.01	2.13	12	0.13	136.00	1789.00	5970	20240129	-36.18	2930	20230726	30.03	5970	-36.18	20240129	3435	10.92	20240419	5970	-36.18	20240129	2930	30.03	20230726	5.25	N	131370	100	53 억		9989288	N	N	0	N	00	N
82	20240614	160645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3880	120	2	3.19	2286263210	598074	250.14	3760	3890	3715	4885	2635	3760	3820.85	18.75	0	-8899	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2067	28.53	2.17	12	1.12	136.00	1789.00	5970	20240129	-35.01	2930	20230726	32.42	5970	-35.01	20240129	3435	12.95	20240419	5970	-35.01	20240129	2930	32.42	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
83	20240614	150647	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3815	55	2	1.46	1147690545	303493	126.94	3760	3830	3715	4885	2635	3760	3781.60	18.75	0	14066	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2032	28.05	2.13	12	0.57	136.00	1789.00	5970	20240129	-36.10	2930	20230726	30.20	5970	-36.10	20240129	3435	11.06	20240419	5970	-36.10	20240129	2930	30.20	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
84	20240614	140646	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3785	25	2	0.66	522631285	139202	58.22	3760	3790	3715	4885	2635	3760	3754.48	18.75	0	6630	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2016	27.83	2.12	12	0.26	136.00	1789.00	5970	20240129	-36.60	2930	20230726	29.18	5970	-36.60	20240129	3435	10.19	20240419	5970	-36.60	20240129	2930	29.18	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
85	20240614	130645	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3765	5	2	0.13	470518835	125383	52.44	3760	3790	3715	4885	2635	3760	3752.65	18.75	0	9210	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2006	27.68	2.10	12	0.24	136.00	1789.00	5970	20240129	-36.93	2930	20230726	28.50	5970	-36.93	20240129	3435	9.61	20240419	5970	-36.93	20240129	2930	28.50	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
86	20240614	120649	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3770	10	2	0.27	394476675	105245	44.02	3760	3790	3715	4885	2635	3760	3748.17	18.75	0	11013	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2008	27.72	2.11	12	0.20	136.00	1789.00	5970	20240129	-36.85	2930	20230726	28.67	5970	-36.85	20240129	3435	9.75	20240419	5970	-36.85	20240129	2930	28.67	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
87	20240614	110740	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3720	-40	5	-1.06	283446060	75779	31.69	3760	3780	3715	4885	2635	3760	3740.43	18.75	0	4893	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	1982	27.35	2.08	12	0.14	136.00	1789.00	5970	20240129	-37.69	2930	20230726	26.96	5970	-37.69	20240129	3435	8.30	20240419	5970	-37.69	20240129	2930	26.96	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
88	20240614	100738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3760	0	3	0.00	212037225	56671	23.70	3760	3780	3720	4885	2635	3760	3741.55	18.75	0	7121	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2003	27.65	2.10	12	0.11	136.00	1789.00	5970	20240129	-37.02	2930	20230726	28.33	5970	-37.02	20240129	3435	9.46	20240419	5970	-37.02	20240129	2930	28.33	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
89	20240614	090743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3775	15	2	0.40	36418970	9665	4.04	3760	3780	3755	4885	2635	3760	3768.13	18.75	0	877	3830	3795	3745	3710	3660	3812	3727	53	1125	100	2330	5	1	53267083	2011	27.76	2.11	12	0.02	136.00	1789.00	5970	20240129	-36.77	2930	20230726	28.84	5970	-36.77	20240129	3435	9.90	20240419	5970	-36.77	20240129	2930	28.84	20230726	5.29	N	131370	100	53 억		9989151	N	N	0	N	00	N
90	20240613	160731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3760	20	2	0.53	867249815	231914	52.28	3700	3780	3695	4860	2620	3740	3739.52	18.69	0	31584	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	2003	27.65	2.10	12	0.44	136.00	1789.00	5970	20240129	-37.02	2930	20230726	28.33	5970	-37.02	20240129	3435	9.46	20240419	5970	-37.02	20240129	2930	28.33	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
91	20240613	150744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3760	20	2	0.53	827470455	221324	49.90	3700	3780	3695	4860	2620	3740	3738.70	18.69	0	26813	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	2003	27.65	2.10	12	0.42	136.00	1789.00	5970	20240129	-37.02	2930	20230726	28.33	5970	-37.02	20240129	3435	9.46	20240419	5970	-37.02	20240129	2930	28.33	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
92	20240613	140737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3740	0	3	0.00	755970060	202276	45.60	3700	3780	3695	4860	2620	3740	3737.25	18.69	0	18660	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	1992	27.50	2.09	12	0.38	136.00	1789.00	5970	20240129	-37.35	2930	20230726	27.65	5970	-37.35	20240129	3435	8.88	20240419	5970	-37.35	20240129	2930	27.65	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
93	20240613	130736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3760	20	2	0.53	653403340	174973	39.45	3700	3780	3695	4860	2620	3740	3734.14	18.69	0	14237	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	2003	27.65	2.10	12	0.33	136.00	1789.00	5970	20240129	-37.02	2930	20230726	28.33	5970	-37.02	20240129	3435	9.46	20240419	5970	-37.02	20240129	2930	28.33	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
94	20240613	120738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3760	20	2	0.53	522846710	140322	31.63	3700	3775	3695	4860	2620	3740	3725.52	18.69	0	4574	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	2003	27.65	2.10	12	0.26	136.00	1789.00	5970	20240129	-37.02	2930	20230726	28.33	5970	-37.02	20240129	3435	9.46	20240419	5970	-37.02	20240129	2930	28.33	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
95	20240613	110732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3730	-10	5	-0.27	375588525	101096	22.79	3700	3750	3695	4860	2620	3740	3713.84	18.69	0	-2864	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	1987	27.43	2.08	12	0.19	136.00	1789.00	5970	20240129	-37.52	2930	20230726	27.30	5970	-37.52	20240129	3435	8.59	20240419	5970	-37.52	20240129	2930	27.30	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
96	20240613	100731	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3710	-30	5	-0.80	308761490	83110	18.74	3700	3750	3695	4860	2620	3740	3713.45	18.69	0	-523	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	1976	27.28	2.07	12	0.16	136.00	1789.00	5970	20240129	-37.86	2930	20230726	26.62	5970	-37.86	20240129	3435	8.01	20240419	5970	-37.86	20240129	2930	26.62	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
97	20240613	090741	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3700	-40	5	-1.07	171820795	46160	10.41	3700	3750	3700	4860	2620	3740	3720.07	18.69	0	440	3843	3791	3688	3636	3533	3817	3662	53	1120	100	2310	5	1	53267083	1971	27.21	2.07	12	0.09	136.00	1789.00	5970	20240129	-38.02	2930	20230726	26.28	5970	-38.02	20240129	3435	7.71	20240419	5970	-38.02	20240129	2930	26.28	20230726	5.29	N	131370	100	53 억		9957777	N	N	0	N	00	N
98	20240612	160725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3740	145	2	4.03	625976090	170524	252.41	3595	3740	3585	4670	2520	3595	3664.50	18.65	0	20881	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1992	27.50	2.09	12	0.32	136.00	1789.00	5970	20240129	-37.35	2930	20230726	27.65	5970	-37.35	20240129	3435	8.88	20240419	5970	-37.35	20240129	2930	27.65	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
99	20240612	150736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3650	55	2	1.53	312774030	86343	127.81	3595	3690	3585	4670	2520	3595	3622.46	18.65	0	16413	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1944	26.84	2.04	12	0.16	136.00	1789.00	5970	20240129	-38.86	2930	20230726	24.57	5970	-38.86	20240129	3435	6.26	20240419	5970	-38.86	20240129	2930	24.57	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
100	20240612	140729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3600	5	2	0.14	183693865	50997	75.49	3595	3625	3585	4670	2520	3595	3602.05	18.65	0	9743	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1918	26.47	2.01	12	0.10	136.00	1789.00	5970	20240129	-39.70	2930	20230726	22.87	5970	-39.70	20240129	3435	4.80	20240419	5970	-39.70	20240129	2930	22.87	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
101	20240612	130732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	0	3	0.00	125743505	34878	51.63	3595	3625	3585	4670	2520	3595	3605.24	18.65	0	10364	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1915	26.43	2.01	12	0.07	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
102	20240612	120727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3605	10	2	0.28	110023435	30513	45.17	3595	3625	3585	4670	2520	3595	3605.79	18.65	0	11035	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1920	26.51	2.02	12	0.06	136.00	1789.00	5970	20240129	-39.61	2930	20230726	23.04	5970	-39.61	20240129	3435	4.95	20240419	5970	-39.61	20240129	2930	23.04	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
103	20240612	110729	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3610	15	2	0.42	102298420	28372	42.00	3595	3620	3585	4670	2520	3595	3605.61	18.65	0	11421	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1923	26.54	2.02	12	0.05	136.00	1789.00	5970	20240129	-39.53	2930	20230726	23.21	5970	-39.53	20240129	3435	5.09	20240419	5970	-39.53	20240129	2930	23.21	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
104	20240612	100730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3610	15	2	0.42	67394445	18701	27.68	3595	3620	3585	4670	2520	3595	3603.79	18.65	0	7999	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1923	26.54	2.02	12	0.04	136.00	1789.00	5970	20240129	-39.53	2930	20230726	23.21	5970	-39.53	20240129	3435	5.09	20240419	5970	-39.53	20240129	2930	23.21	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
105	20240612	090730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3610	15	2	0.42	4984830	1385	2.05	3595	3610	3595	4670	2520	3595	3599.16	18.65	0	1015	3668	3631	3603	3566	3538	3650	3585	53	1075	100	2220	5	1	53267083	1923	26.54	2.02	12	0.00	136.00	1789.00	5970	20240129	-39.53	2930	20230726	23.21	5970	-39.53	20240129	3435	5.09	20240419	5970	-39.53	20240129	2930	23.21	20230726	5.29	N	131370	100	53 억		9936130	N	N	0	N	00	N
106	20240610	160722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3585	5	2	0.14	111636920	31086	38.51	3585	3600	3575	4650	2510	3580	3591.24	18.66	0	-1456	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1910	26.36	2.00	12	0.06	136.00	1789.00	5970	20240129	-39.95	2930	20230726	22.35	5970	-39.95	20240129	3435	4.37	20240419	5970	-39.95	20240129	2930	22.35	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
107	20240610	150730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	10	2	0.28	95702050	26645	33.00	3585	3600	3575	4650	2510	3580	3591.76	18.66	0	-3047	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1912	26.40	2.01	12	0.05	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
108	20240610	140725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	10	2	0.28	88056845	24516	30.37	3585	3600	3575	4650	2510	3580	3591.83	18.66	0	-3374	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1912	26.40	2.01	12	0.05	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
109	20240610	130723	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3600	20	2	0.56	73763120	20536	25.44	3585	3600	3575	4650	2510	3580	3591.91	18.66	0	-5225	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1918	26.47	2.01	12	0.04	136.00	1789.00	5970	20240129	-39.70	2930	20230726	22.87	5970	-39.70	20240129	3435	4.80	20240419	5970	-39.70	20240129	2930	22.87	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
110	20240610	120725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	10	2	0.28	61084325	17008	21.07	3585	3600	3575	4650	2510	3580	3591.53	18.66	0	-4846	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1912	26.40	2.01	12	0.03	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
111	20240610	110728	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	15	2	0.42	53111450	14789	18.32	3585	3600	3575	4650	2510	3580	3591.30	18.66	0	-4624	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1915	26.43	2.01	12	0.03	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
112	20240610	100724	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	15	2	0.42	25783570	7187	8.90	3585	3600	3575	4650	2510	3580	3587.56	18.66	0	-2916	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1915	26.43	2.01	12	0.01	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
113	20240610	090730	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	15	2	0.42	7058990	1968	2.44	3585	3600	3585	4650	2510	3580	3587.00	18.66	0	-425	3620	3600	3585	3565	3550	3592	3557	53	1070	100	2210	5	1	53267083	1915	26.43	2.01	12	0.00	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.33	N	131370	100	53 억		9938972	N	N	0	N	00	N
114	20240607	160749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3580	0	3	0.00	285562215	79594	79.56	3585	3605	3570	4650	2510	3580	3587.74	18.64	0	10151	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1907	26.32	2.00	12	0.15	136.00	1789.00	5970	20240129	-40.03	2930	20230726	22.18	5970	-40.03	20240129	3435	4.22	20240419	5970	-40.03	20240129	2930	22.18	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
115	20240607	150755	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3575	-5	5	-0.14	272076095	75826	75.80	3585	3605	3570	4650	2510	3580	3588.16	18.64	0	9997	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1904	26.29	2.00	12	0.14	136.00	1789.00	5970	20240129	-40.12	2930	20230726	22.01	5970	-40.12	20240129	3435	4.08	20240419	5970	-40.12	20240129	2930	22.01	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
116	20240607	140749	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	10	2	0.28	228378725	63615	63.59	3585	3605	3570	4650	2510	3580	3590.01	18.64	0	6524	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1912	26.40	2.01	12	0.12	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
117	20240607	130744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3600	20	2	0.56	192664165	53641	53.62	3585	3605	3575	4650	2510	3580	3591.73	18.64	0	5679	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1918	26.47	2.01	12	0.10	136.00	1789.00	5970	20240129	-39.70	2930	20230726	22.87	5970	-39.70	20240129	3435	4.80	20240419	5970	-39.70	20240129	2930	22.87	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
118	20240607	120750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3575	-5	5	-0.14	118000540	32870	32.86	3585	3605	3575	4650	2510	3580	3589.92	18.64	0	2332	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1904	26.29	2.00	12	0.06	136.00	1789.00	5970	20240129	-40.12	2930	20230726	22.01	5970	-40.12	20240129	3435	4.08	20240419	5970	-40.12	20240129	2930	22.01	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
119	20240607	110738	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3585	5	2	0.14	98183260	27336	27.33	3585	3605	3575	4650	2510	3580	3591.72	18.64	0	2318	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1910	26.36	2.00	12	0.05	136.00	1789.00	5970	20240129	-39.95	2930	20230726	22.35	5970	-39.95	20240129	3435	4.37	20240419	5970	-39.95	20240129	2930	22.35	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
120	20240607	100750	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	15	2	0.42	47452810	13197	13.19	3585	3605	3585	4650	2510	3580	3595.73	18.64	0	3959	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1915	26.43	2.01	12	0.02	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
121	20240607	090748	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	10	2	0.28	2161800	603	0.60	3585	3590	3585	4650	2510	3580	3585.11	18.64	0	-163	3686	3632	3606	3552	3526	3620	3540	53	1070	100	2210	5	1	53267083	1912	26.40	2.01	12	0.00	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.35	N	131370	100	53 억		9928857	N	N	0	N	00	N
122	20240605	160746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3580	-60	5	-1.65	358275555	99470	99.47	3640	3660	3580	4730	2550	3640	3601.85	18.70	0	-33935	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1907	26.32	2.00	12	0.19	136.00	1789.00	5970	20240129	-40.03	2930	20230726	22.18	5970	-40.03	20240129	3435	4.22	20240419	5970	-40.03	20240129	2930	22.18	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
123	20240605	150743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	-50	5	-1.37	305544455	84754	84.75	3640	3660	3580	4730	2550	3640	3605.07	18.70	0	-24552	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1912	26.40	2.01	12	0.16	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
124	20240605	140746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3585	-55	5	-1.51	293233710	81323	81.32	3640	3660	3580	4730	2550	3640	3605.79	18.70	0	-22378	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1910	26.36	2.00	12	0.15	136.00	1789.00	5970	20240129	-39.95	2930	20230726	22.35	5970	-39.95	20240129	3435	4.37	20240419	5970	-39.95	20240129	2930	22.35	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
125	20240605	130746	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3590	-50	5	-1.37	271883850	75369	75.37	3640	3660	3585	4730	2550	3640	3607.37	18.70	0	-20444	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1912	26.40	2.01	12	0.14	136.00	1789.00	5970	20240129	-39.87	2930	20230726	22.53	5970	-39.87	20240129	3435	4.51	20240419	5970	-39.87	20240129	2930	22.53	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
126	20240605	120743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3600	-40	5	-1.10	221335620	61301	61.30	3640	3660	3590	4730	2550	3640	3610.64	18.70	0	-17198	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1918	26.47	2.01	12	0.12	136.00	1789.00	5970	20240129	-39.70	2930	20230726	22.87	5970	-39.70	20240129	3435	4.80	20240419	5970	-39.70	20240129	2930	22.87	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
127	20240605	110744	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3605	-35	5	-0.96	168612830	46660	46.66	3640	3660	3595	4730	2550	3640	3613.65	18.70	0	-12559	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1920	26.51	2.02	12	0.09	136.00	1789.00	5970	20240129	-39.61	2930	20230726	23.04	5970	-39.61	20240129	3435	4.95	20240419	5970	-39.61	20240129	2930	23.04	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
128	20240605	100743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3605	-35	5	-0.96	140399660	38827	38.83	3640	3660	3600	4730	2550	3640	3616.03	18.70	0	-8620	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1920	26.51	2.02	12	0.07	136.00	1789.00	5970	20240129	-39.61	2930	20230726	23.04	5970	-39.61	20240129	3435	4.95	20240419	5970	-39.61	20240129	2930	23.04	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
129	20240605	090743	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3645	5	2	0.14	11604080	3175	3.17	3640	3660	3625	4730	2550	3640	3654.83	18.70	0	-2305	3703	3671	3643	3611	3583	3687	3627	53	1090	100	2250	5	1	53267083	1942	26.80	2.04	12	0.01	136.00	1789.00	5970	20240129	-38.94	2930	20230726	24.40	5970	-38.94	20240129	3435	6.11	20240419	5970	-38.94	20240129	2930	24.40	20230726	5.41	N	131370	100	53 억		9963256	N	N	0	N	00	N
130	20240604	160737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3640	0	3	0.00	361217865	99101	83.49	3620	3675	3615	4730	2550	3640	3644.95	18.69	0	8501	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1939	26.76	2.03	12	0.19	136.00	1789.00	5970	20240129	-39.03	2930	20230726	24.23	5970	-39.03	20240129	3435	5.97	20240419	5970	-39.03	20240129	2930	24.23	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
131	20240604	150737	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3640	0	3	0.00	349034655	95754	80.67	3620	3675	3615	4730	2550	3640	3645.12	18.69	0	9799	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1939	26.76	2.03	12	0.18	136.00	1789.00	5970	20240129	-39.03	2930	20230726	24.23	5970	-39.03	20240129	3435	5.97	20240419	5970	-39.03	20240129	2930	24.23	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
132	20240604	140739	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3655	15	2	0.41	282303080	77491	65.29	3620	3675	3615	4730	2550	3640	3643.05	18.69	0	16316	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1947	26.88	2.04	12	0.15	136.00	1789.00	5970	20240129	-38.78	2930	20230726	24.74	5970	-38.78	20240129	3435	6.40	20240419	5970	-38.78	20240129	2930	24.74	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
133	20240604	130736	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3660	20	2	0.55	262249760	72009	60.67	3620	3675	3615	4730	2550	3640	3641.90	18.69	0	14716	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1950	26.91	2.05	12	0.14	136.00	1789.00	5970	20240129	-38.69	2930	20230726	24.91	5970	-38.69	20240129	3435	6.55	20240419	5970	-38.69	20240129	2930	24.91	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
134	20240604	120735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3670	30	2	0.82	242004040	66472	56.00	3620	3675	3615	4730	2550	3640	3640.69	18.69	0	13586	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1955	26.99	2.05	12	0.12	136.00	1789.00	5970	20240129	-38.53	2930	20230726	25.26	5970	-38.53	20240129	3435	6.84	20240419	5970	-38.53	20240129	2930	25.26	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
135	20240604	110732	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3655	15	2	0.41	196312880	53986	45.48	3620	3675	3615	4730	2550	3640	3636.36	18.69	0	8304	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1947	26.88	2.04	12	0.10	136.00	1789.00	5970	20240129	-38.78	2930	20230726	24.74	5970	-38.78	20240129	3435	6.40	20240419	5970	-38.78	20240129	2930	24.74	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
136	20240604	100734	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3635	-5	5	-0.14	124652830	34348	28.94	3620	3660	3615	4730	2550	3640	3629.10	18.69	0	1524	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1936	26.73	2.03	12	0.06	136.00	1789.00	5970	20240129	-39.11	2930	20230726	24.06	5970	-39.11	20240129	3435	5.82	20240419	5970	-39.11	20240129	2930	24.06	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
137	20240604	090735	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3630	-10	5	-0.27	39125740	10766	9.07	3620	3660	3620	4730	2550	3640	3634.17	18.69	0	-550	3690	3665	3625	3600	3560	3677	3612	53	1090	100	2250	5	1	53267083	1934	26.69	2.03	12	0.02	136.00	1789.00	5970	20240129	-39.20	2930	20230726	23.89	5970	-39.20	20240129	3435	5.68	20240419	5970	-39.20	20240129	2930	23.89	20230726	5.42	N	131370	100	53 억		9954291	N	N	0	N	00	N
138	20240603	160726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3640	60	2	1.68	421799900	116696	213.33	3585	3650	3585	4650	2510	3580	3614.47	18.63	0	30336	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1939	26.76	2.03	12	0.22	136.00	1789.00	5970	20240129	-39.03	2930	20230726	24.23	5970	-39.03	20240129	3435	5.97	20240419	5970	-39.03	20240129	2930	24.23	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
139	20240603	150727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3645	65	2	1.82	410787775	113671	207.80	3585	3650	3585	4650	2510	3580	3613.83	18.63	0	30739	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1942	26.80	2.04	12	0.21	136.00	1789.00	5970	20240129	-38.94	2930	20230726	24.40	5970	-38.94	20240129	3435	6.11	20240419	5970	-38.94	20240129	2930	24.40	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
140	20240603	140725	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3630	50	2	1.40	359919370	99687	182.23	3585	3635	3585	4650	2510	3580	3610.49	18.63	0	24812	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1934	26.69	2.03	12	0.19	136.00	1789.00	5970	20240129	-39.20	2930	20230726	23.89	5970	-39.20	20240129	3435	5.68	20240419	5970	-39.20	20240129	2930	23.89	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
141	20240603	130727	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3620	40	2	1.12	326239680	90399	165.25	3585	3635	3585	4650	2510	3580	3608.89	18.63	0	23452	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1928	26.62	2.02	12	0.17	136.00	1789.00	5970	20240129	-39.36	2930	20230726	23.55	5970	-39.36	20240129	3435	5.39	20240419	5970	-39.36	20240129	2930	23.55	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
142	20240603	120726	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3620	40	2	1.12	242885105	67385	123.18	3585	3630	3585	4650	2510	3580	3604.44	18.63	0	7126	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1928	26.62	2.02	12	0.13	136.00	1789.00	5970	20240129	-39.36	2930	20230726	23.55	5970	-39.36	20240129	3435	5.39	20240419	5970	-39.36	20240129	2930	23.55	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
143	20240603	110722	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3595	15	2	0.42	167876465	46551	85.10	3585	3630	3585	4650	2510	3580	3606.29	18.63	0	1098	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1915	26.43	2.01	12	0.09	136.00	1789.00	5970	20240129	-39.78	2930	20230726	22.70	5970	-39.78	20240129	3435	4.66	20240419	5970	-39.78	20240129	2930	22.70	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
144	20240603	100719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3615	35	2	0.98	140524995	38966	71.23	3585	3630	3585	4650	2510	3580	3606.35	18.63	0	4521	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1926	26.58	2.02	12	0.07	136.00	1789.00	5970	20240129	-39.45	2930	20230726	23.38	5970	-39.45	20240129	3435	5.24	20240419	5970	-39.45	20240129	2930	23.38	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N
145	20240603	090719	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	3605	25	2	0.70	38028685	10606	19.39	3585	3610	3585	4650	2510	3580	3585.58	18.63	0	3171	3640	3610	3590	3560	3540	3600	3550	53	1070	100	2210	5	1	53267083	1920	26.51	2.02	12	0.02	136.00	1789.00	5970	20240129	-39.61	2930	20230726	23.04	5970	-39.61	20240129	3435	4.95	20240419	5970	-39.61	20240129	2930	23.04	20230726	5.44	N	131370	100	53 억		9922815	N	N	0	N	00	N