KissMeData/104200/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	160812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3915	-5	5	-0.13	70083550	17905	80.24	3885	3970	3885	5090	2745	3920	3914.19	0.50	0	1614	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	580	-11.45	0.73	12	0.12	-342.00	5346.00	6040	20230710	-35.18	3300	20231024	18.64	5840	-32.96	20240307	3625	8.00	20240530	6040	-35.18	20230710	3300	18.64	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
3	20240628	150824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	0	3	0.00	66219410	16918	75.82	3885	3970	3885	5090	2745	3920	3914.14	0.50	0	1616	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	581	-11.46	0.73	12	0.11	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
4	20240628	140822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3925	5	2	0.13	59006145	15078	67.57	3885	3970	3885	5090	2745	3920	3913.39	0.50	0	1556	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	582	-11.48	0.73	12	0.10	-342.00	5346.00	6040	20230710	-35.02	3300	20231024	18.94	5840	-32.79	20240307	3625	8.28	20240530	6040	-35.02	20230710	3300	18.94	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
5	20240628	130822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3965	45	2	1.15	51623640	13208	59.19	3885	3970	3885	5090	2745	3920	3908.51	0.50	0	1815	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	588	-11.59	0.74	12	0.09	-342.00	5346.00	6040	20230710	-34.35	3300	20231024	20.15	5840	-32.11	20240307	3625	9.38	20240530	6040	-34.35	20230710	3300	20.15	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
6	20240628	120821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3950	30	2	0.77	50604435	12950	58.04	3885	3970	3885	5090	2745	3920	3907.68	0.50	0	1815	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	586	-11.55	0.74	12	0.09	-342.00	5346.00	6040	20230710	-34.60	3300	20231024	19.70	5840	-32.36	20240307	3625	8.97	20240530	6040	-34.60	20230710	3300	19.70	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
7	20240628	110808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	-10	5	-0.26	44527585	11411	51.14	3885	3960	3885	5090	2745	3920	3902.16	0.50	0	2336	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	580	-11.43	0.73	12	0.08	-342.00	5346.00	6040	20230710	-35.26	3300	20231024	18.48	5840	-33.05	20240307	3625	7.86	20240530	6040	-35.26	20230710	3300	18.48	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
8	20240628	100804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	10	2	0.26	36829310	9449	42.35	3885	3960	3885	5090	2745	3920	3897.69	0.50	0	3166	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	583	-11.49	0.74	12	0.06	-342.00	5346.00	6040	20230710	-34.93	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	6040	-34.93	20230710	3300	19.09	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
9	20240628	090806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	-20	5	-0.51	19370955	4986	22.34	3885	3915	3885	5090	2745	3920	3885.07	0.50	0	1565	4120	4020	3935	3835	3750	3977	3792	74	1170	500	2500	5	1	14827550	578	-11.40	0.73	12	0.03	-342.00	5346.00	6040	20230710	-35.43	3300	20231024	18.18	5840	-33.22	20240307	3625	7.59	20240530	6040	-35.43	20230710	3300	18.18	20231024	4.60	N	104200	500	74 억		73458	N	N	0	N	00	N
10	20240627	160800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	-120	5	-2.97	86095765	22013	28.73	4000	4035	3850	5250	2830	4040	3911.13	0.47	0	3105	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	581	-11.46	0.73	12	0.15	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
11	20240627	150807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	-110	5	-2.72	84303530	21556	28.13	4000	4035	3850	5250	2830	4040	3910.91	0.47	0	3245	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	583	-11.49	0.74	12	0.15	-342.00	5346.00	6040	20230710	-34.93	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	6040	-34.93	20230710	3300	19.09	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
12	20240627	140803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3930	-110	5	-2.72	80446905	20574	26.85	4000	4035	3850	5250	2830	4040	3910.12	0.47	0	3837	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	583	-11.49	0.74	12	0.14	-342.00	5346.00	6040	20230710	-34.93	3300	20231024	19.09	5840	-32.71	20240307	3625	8.41	20240530	6040	-34.93	20230710	3300	19.09	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
13	20240627	130803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3940	-100	5	-2.48	78593780	20103	26.24	4000	4035	3850	5250	2830	4040	3909.55	0.47	0	3861	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	584	-11.52	0.74	12	0.14	-342.00	5346.00	6040	20230710	-34.77	3300	20231024	19.39	5840	-32.53	20240307	3625	8.69	20240530	6040	-34.77	20230710	3300	19.39	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
14	20240627	120806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3950	-90	5	-2.23	74271615	19008	24.81	4000	4035	3850	5250	2830	4040	3907.39	0.47	0	4049	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	586	-11.55	0.74	12	0.13	-342.00	5346.00	6040	20230710	-34.60	3300	20231024	19.70	5840	-32.36	20240307	3625	8.97	20240530	6040	-34.60	20230710	3300	19.70	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
15	20240627	110806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3940	-100	5	-2.48	71215930	18233	23.80	4000	4035	3850	5250	2830	4040	3905.88	0.47	0	4079	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	584	-11.52	0.74	12	0.12	-342.00	5346.00	6040	20230710	-34.77	3300	20231024	19.39	5840	-32.53	20240307	3625	8.69	20240530	6040	-34.77	20230710	3300	19.39	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
16	20240627	100805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	-120	5	-2.97	64281665	16465	21.49	4000	4035	3850	5250	2830	4040	3904.14	0.47	0	3805	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	581	-11.46	0.73	12	0.11	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
17	20240627	090804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4035	-5	5	-0.12	1935710	483	0.63	4000	4035	4000	5250	2830	4040	4007.68	0.47	0	-18	4323	4181	4008	3866	3693	4252	3937	74	1210	500	2580	5	1	14827550	598	-11.80	0.75	12	0.00	-342.00	5346.00	6040	20230710	-33.20	3300	20231024	22.27	5840	-30.91	20240307	3625	11.31	20240530	6040	-33.20	20230710	3300	22.27	20231024	4.62	N	104200	500	74 억		70293	N	N	0	N	00	N
18	20240626	160802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4040	165	2	4.26	305436520	75866	190.55	3835	4150	3835	5030	2715	3875	4026.00	0.52	0	-6282	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	599	-11.81	0.76	12	0.51	-342.00	5346.00	6040	20230710	-33.11	3300	20231024	22.42	5840	-30.82	20240307	3625	11.45	20240530	6040	-33.11	20230710	3300	22.42	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
19	20240626	150804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	115	2	2.97	254846530	63195	158.72	3835	4150	3835	5030	2715	3875	4032.70	0.52	0	-3997	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	592	-11.67	0.75	12	0.43	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
20	20240626	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4010	135	2	3.48	229246160	56796	142.65	3835	4150	3835	5030	2715	3875	4036.31	0.52	0	-4119	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	595	-11.73	0.75	12	0.38	-342.00	5346.00	6040	20230710	-33.61	3300	20231024	21.52	5840	-31.34	20240307	3625	10.62	20240530	6040	-33.61	20230710	3300	21.52	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
21	20240626	130804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	115	2	2.97	210194990	52022	130.66	3835	4150	3835	5030	2715	3875	4040.50	0.52	0	-4223	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	592	-11.67	0.75	12	0.35	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
22	20240626	120803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	115	2	2.97	208094470	51497	129.34	3835	4150	3835	5030	2715	3875	4040.90	0.52	0	-4271	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	592	-11.67	0.75	12	0.35	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
23	20240626	110803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4035	160	2	4.13	192368075	47561	119.45	3835	4150	3835	5030	2715	3875	4044.66	0.52	0	-5039	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	598	-11.80	0.75	12	0.32	-342.00	5346.00	6040	20230710	-33.20	3300	20231024	22.27	5840	-30.91	20240307	3625	11.31	20240530	6040	-33.20	20230710	3300	22.27	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
24	20240626	100802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4060	185	2	4.77	168385915	41581	104.44	3835	4150	3835	5030	2715	3875	4049.59	0.52	0	-6702	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	602	-11.87	0.76	12	0.28	-342.00	5346.00	6040	20230710	-32.78	3300	20231024	23.03	5840	-30.48	20240307	3625	12.00	20240530	6040	-32.78	20230710	3300	23.03	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
25	20240626	090804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	45	2	1.16	12196410	3133	7.87	3835	3940	3835	5030	2715	3875	3892.89	0.52	0	1749	4025	3950	3875	3800	3725	3987	3837	74	1155	500	2480	5	1	14827550	581	-11.46	0.73	12	0.02	-342.00	5346.00	6040	20230710	-35.10	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6040	-35.10	20230710	3300	18.79	20231024	4.69	N	104200	500	74 억		76670	N	N	0	N	00	N
26	20240625	160801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3875	5	2	0.13	153367850	39737	87.01	3870	3950	3800	5030	2710	3870	3859.57	0.43	0	13309	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	575	-11.33	0.72	12	0.27	-342.00	5346.00	6040	20230710	-35.84	3300	20231024	17.42	5840	-33.65	20240307	3625	6.90	20240530	6040	-35.84	20230710	3300	17.42	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
27	20240625	150758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3895	25	2	0.65	136546915	35407	77.53	3870	3950	3800	5030	2710	3870	3856.49	0.43	0	12461	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	578	-11.39	0.73	12	0.24	-342.00	5346.00	6040	20230710	-35.51	3300	20231024	18.03	5840	-33.30	20240307	3625	7.45	20240530	6040	-35.51	20230710	3300	18.03	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
28	20240625	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	30	2	0.78	127196960	32996	72.25	3870	3950	3800	5030	2710	3870	3854.92	0.43	0	11589	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	578	-11.40	0.73	12	0.22	-342.00	5346.00	6040	20230710	-35.43	3300	20231024	18.18	5840	-33.22	20240307	3625	7.59	20240530	6040	-35.43	20230710	3300	18.18	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
29	20240625	130802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	0	3	0.00	96592245	25151	55.07	3870	3885	3800	5030	2710	3870	3840.49	0.43	0	6062	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	574	-11.32	0.72	12	0.17	-342.00	5346.00	6040	20230710	-35.93	3300	20231024	17.27	5840	-33.73	20240307	3625	6.76	20240530	6040	-35.93	20230710	3300	17.27	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
30	20240625	120805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3875	5	2	0.13	91242005	23770	52.05	3870	3885	3800	5030	2710	3870	3838.54	0.43	0	5561	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	575	-11.33	0.72	12	0.16	-342.00	5346.00	6040	20230710	-35.84	3300	20231024	17.42	5840	-33.65	20240307	3625	6.90	20240530	6040	-35.84	20230710	3300	17.42	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
31	20240625	110804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3860	-10	5	-0.26	87630580	22836	50.00	3870	3885	3800	5030	2710	3870	3837.39	0.43	0	5292	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	572	-11.29	0.72	12	0.15	-342.00	5346.00	6040	20230710	-36.09	3300	20231024	16.97	5840	-33.90	20240307	3625	6.48	20240530	6040	-36.09	20230710	3300	16.97	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
32	20240625	100801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3835	-35	5	-0.90	70391720	18359	40.20	3870	3885	3800	5030	2710	3870	3834.18	0.43	0	1597	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	569	-11.21	0.72	12	0.12	-342.00	5346.00	6040	20230710	-36.51	3300	20231024	16.21	5840	-34.33	20240307	3625	5.79	20240530	6040	-36.51	20230710	3300	16.21	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
33	20240625	090802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3880	10	2	0.26	17456295	4530	9.92	3870	3880	3830	5030	2710	3870	3853.49	0.43	0	1801	4053	3961	3913	3821	3773	3937	3797	74	1160	500	2470	5	1	14827550	575	-11.35	0.73	12	0.03	-342.00	5346.00	6040	20230710	-35.76	3300	20231024	17.58	5840	-33.56	20240307	3625	7.03	20240530	6040	-35.76	20230710	3300	17.58	20231024	4.78	N	104200	500	74 억		63355	N	N	0	N	00	N
34	20240624	160758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3870	-120	5	-3.01	175487225	44897	69.95	3945	4005	3865	5180	2795	3990	3908.72	0.36	0	9339	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	574	-11.32	0.72	12	0.30	-342.00	5346.00	6040	20230710	-35.93	3300	20231024	17.27	5840	-33.73	20240307	3625	6.76	20240530	6040	-35.93	20230710	3300	17.27	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
35	20240624	150759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3880	-110	5	-2.76	131350450	33507	52.21	3945	4005	3865	5180	2795	3990	3920.09	0.36	0	3752	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	575	-11.35	0.73	12	0.23	-342.00	5346.00	6040	20230710	-35.76	3300	20231024	17.58	5840	-33.56	20240307	3625	7.03	20240530	6040	-35.76	20230710	3300	17.58	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
36	20240624	140800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	-90	5	-2.26	112185775	28576	44.52	3945	4005	3865	5180	2795	3990	3925.87	0.36	0	1252	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	578	-11.40	0.73	12	0.19	-342.00	5346.00	6040	20230710	-35.43	3300	20231024	18.18	5840	-33.22	20240307	3625	7.59	20240530	6040	-35.43	20230710	3300	18.18	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
37	20240624	130757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3895	-95	5	-2.38	104886610	26705	41.61	3945	4005	3865	5180	2795	3990	3927.60	0.36	0	777	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	578	-11.39	0.73	12	0.18	-342.00	5346.00	6040	20230710	-35.51	3300	20231024	18.03	5840	-33.30	20240307	3625	7.45	20240530	6040	-35.51	20230710	3300	18.03	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
38	20240624	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3890	-100	5	-2.51	87517715	22239	34.65	3945	4005	3865	5180	2795	3990	3935.33	0.36	0	-527	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	577	-11.37	0.73	12	0.15	-342.00	5346.00	6040	20230710	-35.60	3300	20231024	17.88	5840	-33.39	20240307	3625	7.31	20240530	6040	-35.60	20230710	3300	17.88	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
39	20240624	110802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3915	-75	5	-1.88	64118280	16227	25.28	3945	4005	3895	5180	2795	3990	3951.33	0.36	0	-1293	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	580	-11.45	0.73	12	0.11	-342.00	5346.00	6040	20230710	-35.18	3300	20231024	18.64	5840	-32.96	20240307	3625	8.00	20240530	6040	-35.18	20230710	3300	18.64	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
40	20240624	100759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3970	-20	5	-0.50	38104770	9592	14.95	3945	4005	3940	5180	2795	3990	3972.56	0.36	0	-628	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	589	-11.61	0.74	12	0.06	-342.00	5346.00	6040	20230710	-34.27	3300	20231024	20.30	5840	-32.02	20240307	3625	9.52	20240530	6040	-34.27	20230710	3300	20.30	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
41	20240624	090759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	0	3	0.00	10769105	2701	4.21	3945	3990	3945	5180	2795	3990	3987.08	0.36	0	-2487	4140	4065	4000	3925	3860	4032	3892	74	1190	500	2550	5	1	14827550	592	-11.67	0.75	12	0.02	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.78	N	104200	500	74 억		53956	N	N	0	N	00	N
42	20240621	160734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	-90	5	-2.21	254048280	63830	182.81	4075	4075	3935	5300	2860	4080	3980.05	0.32	0	6778	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	592	-11.67	0.75	12	0.43	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
43	20240621	150733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	-90	5	-2.21	239131965	60092	172.10	4075	4075	3935	5300	2860	4080	3979.43	0.32	0	6315	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	592	-11.67	0.75	12	0.41	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
44	20240621	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3990	-90	5	-2.21	219598275	55185	158.05	4075	4075	3935	5300	2860	4080	3979.31	0.32	0	5228	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	592	-11.67	0.75	12	0.37	-342.00	5346.00	6040	20230710	-33.94	3300	20231024	20.91	5840	-31.68	20240307	3625	10.07	20240530	6040	-33.94	20230710	3300	20.91	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
45	20240621	130735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3995	-85	5	-2.08	215523200	54164	155.13	4075	4075	3935	5300	2860	4080	3979.09	0.32	0	5320	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	592	-11.68	0.75	12	0.37	-342.00	5346.00	6040	20230710	-33.86	3300	20231024	21.06	5840	-31.59	20240307	3625	10.21	20240530	6040	-33.86	20230710	3300	21.06	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
46	20240621	120737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-100	5	-2.45	206263225	51837	148.46	4075	4075	3935	5300	2860	4080	3979.07	0.32	0	5081	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	590	-11.64	0.74	12	0.35	-342.00	5346.00	6040	20230710	-34.11	3300	20231024	20.61	5840	-31.85	20240307	3625	9.79	20240530	6040	-34.11	20230710	3300	20.61	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
47	20240621	110734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3980	-100	5	-2.45	196063580	49271	141.11	4075	4075	3935	5300	2860	4080	3979.29	0.32	0	4416	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	590	-11.64	0.74	12	0.33	-342.00	5346.00	6040	20230710	-34.11	3300	20231024	20.61	5840	-31.85	20240307	3625	9.79	20240530	6040	-34.11	20230710	3300	20.61	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
48	20240621	100732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3955	-125	5	-3.06	99365035	24820	71.08	4075	4075	3955	5300	2860	4080	4003.43	0.32	0	-988	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	586	-11.56	0.74	12	0.17	-342.00	5346.00	6040	20230710	-34.52	3300	20231024	19.85	5840	-32.28	20240307	3625	9.10	20240530	6040	-34.52	20230710	3300	19.85	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
49	20240621	090737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4075	-5	5	-0.12	3651185	896	2.57	4075	4075	4070	5300	2860	4080	4074.98	0.32	0	-26	4193	4136	4098	4041	4003	4117	4022	74	1220	500	2610	5	1	14827550	604	-11.92	0.76	12	0.01	-342.00	5346.00	6040	20230710	-32.53	3300	20231024	23.48	5840	-30.22	20240307	3625	12.41	20240530	6040	-32.53	20230710	3300	23.48	20231024	4.76	N	104200	500	74 억		47211	N	N	0	N	00	N
50	20240620	160730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4080	-85	5	-2.04	141027625	34400	53.81	4150	4155	4060	5410	2920	4165	4099.64	0.36	0	-6664	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	605	-11.93	0.76	12	0.23	-342.00	5346.00	6040	20230710	-32.45	3300	20231024	23.64	5840	-30.14	20240307	3625	12.55	20240530	6040	-32.45	20230710	3300	23.64	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
51	20240620	150731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4095	-70	5	-1.68	130720405	31872	49.85	4150	4155	4060	5410	2920	4165	4101.42	0.36	0	-5694	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	607	-11.97	0.77	12	0.21	-342.00	5346.00	6040	20230710	-32.20	3300	20231024	24.09	5840	-29.88	20240307	3625	12.97	20240530	6040	-32.20	20230710	3300	24.09	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
52	20240620	140732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4075	-90	5	-2.16	119355175	29090	45.50	4150	4155	4060	5410	2920	4165	4102.96	0.36	0	-5583	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	604	-11.92	0.76	12	0.20	-342.00	5346.00	6040	20230710	-32.53	3300	20231024	23.48	5840	-30.22	20240307	3625	12.41	20240530	6040	-32.53	20230710	3300	23.48	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
53	20240620	130732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4100	-65	5	-1.56	63418500	15404	24.09	4150	4155	4090	5410	2920	4165	4117.02	0.36	0	-2665	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	608	-11.99	0.77	12	0.10	-342.00	5346.00	6040	20230710	-32.12	3300	20231024	24.24	5840	-29.79	20240307	3625	13.10	20240530	6040	-32.12	20230710	3300	24.24	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
54	20240620	120731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4115	-50	5	-1.20	58609460	14232	22.26	4150	4155	4090	5410	2920	4165	4118.15	0.36	0	-2314	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	610	-12.03	0.77	12	0.10	-342.00	5346.00	6040	20230710	-31.87	3300	20231024	24.70	5840	-29.54	20240307	3625	13.52	20240530	6040	-31.87	20230710	3300	24.70	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
55	20240620	110733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4110	-55	5	-1.32	56154075	13634	21.33	4150	4155	4090	5410	2920	4165	4118.68	0.36	0	-2263	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	609	-12.02	0.77	12	0.09	-342.00	5346.00	6040	20230710	-31.95	3300	20231024	24.55	5840	-29.62	20240307	3625	13.38	20240530	6040	-31.95	20230710	3300	24.55	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
56	20240620	100731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4110	-55	5	-1.32	49662255	12051	18.85	4150	4155	4090	5410	2920	4165	4121.01	0.36	0	-2325	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	609	-12.02	0.77	12	0.08	-342.00	5346.00	6040	20230710	-31.95	3300	20231024	24.55	5840	-29.62	20240307	3625	13.38	20240530	6040	-31.95	20230710	3300	24.55	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
57	20240620	090739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4120	-45	5	-1.08	23975730	5788	9.05	4150	4155	4105	5410	2920	4165	4142.32	0.36	0	-2330	4235	4200	4130	4095	4025	4217	4112	74	1245	500	2660	5	1	14827550	611	-12.05	0.77	12	0.04	-342.00	5346.00	6040	20230710	-31.79	3300	20231024	24.85	5840	-29.45	20240307	3625	13.66	20240530	6040	-31.79	20230710	3300	24.85	20231024	4.78	N	104200	500	74 억		53869	N	N	0	N	00	N
58	20240619	160729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4165	15	2	0.36	256679820	62624	112.02	4135	4165	4060	5390	2905	4150	4098.72	0.31	0	7271	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	618	-12.18	0.78	12	0.42	-342.00	5346.00	6040	20230710	-31.04	3300	20231024	26.21	5840	-28.68	20240307	3625	14.90	20240530	6040	-31.04	20230710	3300	26.21	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
59	20240619	150727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4135	-15	5	-0.36	228847225	55927	100.04	4135	4150	4060	5390	2905	4150	4091.89	0.31	0	9570	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	613	-12.09	0.77	12	0.38	-342.00	5346.00	6040	20230710	-31.54	3300	20231024	25.30	5840	-29.20	20240307	3625	14.07	20240530	6040	-31.54	20230710	3300	25.30	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
60	20240619	140734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4115	-35	5	-0.84	204849640	50115	89.64	4135	4150	4060	5390	2905	4150	4087.59	0.31	0	9017	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	610	-12.03	0.77	12	0.34	-342.00	5346.00	6040	20230710	-31.87	3300	20231024	24.70	5840	-29.54	20240307	3625	13.52	20240530	6040	-31.87	20230710	3300	24.70	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
61	20240619	130725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4075	-75	5	-1.81	195298090	47781	85.47	4135	4150	4060	5390	2905	4150	4087.36	0.31	0	8747	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	604	-11.92	0.76	12	0.32	-342.00	5346.00	6040	20230710	-32.53	3300	20231024	23.48	5840	-30.22	20240307	3625	12.41	20240530	6040	-32.53	20230710	3300	23.48	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
62	20240619	120727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4080	-70	5	-1.69	161508245	39497	70.65	4135	4150	4060	5390	2905	4150	4089.13	0.31	0	6475	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	605	-11.93	0.76	12	0.27	-342.00	5346.00	6040	20230710	-32.45	3300	20231024	23.64	5840	-30.14	20240307	3625	12.55	20240530	6040	-32.45	20230710	3300	23.64	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
63	20240619	110729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4090	-60	5	-1.45	147539710	36072	64.52	4135	4150	4060	5390	2905	4150	4090.14	0.31	0	5803	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	606	-11.96	0.77	12	0.24	-342.00	5346.00	6040	20230710	-32.28	3300	20231024	23.94	5840	-29.97	20240307	3625	12.83	20240530	6040	-32.28	20230710	3300	23.94	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
64	20240619	100729	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4065	-85	5	-2.05	135213695	33059	59.13	4135	4150	4060	5390	2905	4150	4090.07	0.31	0	5657	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	603	-11.89	0.76	12	0.22	-342.00	5346.00	6040	20230710	-32.70	3300	20231024	23.18	5840	-30.39	20240307	3625	12.14	20240530	6040	-32.70	20230710	3300	23.18	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
65	20240619	090736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4105	-45	5	-1.08	12151490	2945	5.27	4135	4150	4105	5390	2905	4150	4126.14	0.31	0	-448	4330	4240	4170	4080	4010	4205	4045	74	1240	500	2650	5	1	14827550	609	-12.00	0.77	12	0.02	-342.00	5346.00	6040	20230710	-32.04	3300	20231024	24.39	5840	-29.71	20240307	3625	13.24	20240530	6040	-32.04	20230710	3300	24.39	20231024	4.73	N	104200	500	74 억		46288	N	N	0	N	00	N
66	20240618	160723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4150	-30	5	-0.72	231542350	55670	38.25	4160	4260	4100	5430	2930	4180	4159.23	0.31	0	940	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	615	-12.13	0.78	12	0.38	-342.00	5346.00	6120	20230612	-32.19	3300	20231024	25.76	5840	-28.94	20240307	3625	14.48	20240530	6040	-31.29	20230710	3300	25.76	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
67	20240618	150723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4165	-15	5	-0.36	211219055	50777	34.89	4160	4260	4100	5430	2930	4180	4159.73	0.31	0	-787	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	618	-12.18	0.78	12	0.34	-342.00	5346.00	6120	20230612	-31.94	3300	20231024	26.21	5840	-28.68	20240307	3625	14.90	20240530	6040	-31.04	20230710	3300	26.21	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
68	20240618	140725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4210	30	2	0.72	191949500	46154	31.71	4160	4260	4100	5430	2930	4180	4158.89	0.31	0	-958	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	624	-12.31	0.79	12	0.31	-342.00	5346.00	6120	20230612	-31.21	3300	20231024	27.58	5840	-27.91	20240307	3625	16.14	20240530	6040	-30.30	20230710	3300	27.58	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
69	20240618	130728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4200	20	2	0.48	180437220	43413	29.83	4160	4260	4100	5430	2930	4180	4156.29	0.31	0	-628	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	623	-12.28	0.79	12	0.29	-342.00	5346.00	6120	20230612	-31.37	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	6040	-30.46	20230710	3300	27.27	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
70	20240618	120728	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4110	-70	5	-1.67	142643375	34392	23.63	4160	4235	4100	5430	2930	4180	4147.56	0.31	0	-1637	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	609	-12.02	0.77	12	0.23	-342.00	5346.00	6120	20230612	-32.84	3300	20231024	24.55	5840	-29.62	20240307	3625	13.38	20240530	6040	-31.95	20230710	3300	24.55	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
71	20240618	110725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4120	-60	5	-1.44	114077485	27449	18.86	4160	4235	4115	5430	2930	4180	4155.97	0.31	0	-242	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	611	-12.05	0.77	12	0.19	-342.00	5346.00	6120	20230612	-32.68	3300	20231024	24.85	5840	-29.45	20240307	3625	13.66	20240530	6040	-31.79	20230710	3300	24.85	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
72	20240618	100725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4145	-35	5	-0.84	68114450	16337	11.23	4160	4235	4145	5430	2930	4180	4169.33	0.31	0	11	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	615	-12.12	0.78	12	0.11	-342.00	5346.00	6120	20230612	-32.27	3300	20231024	25.61	5840	-29.02	20240307	3625	14.34	20240530	6040	-31.37	20230710	3300	25.61	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
73	20240618	090732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4190	10	2	0.24	11593475	2772	1.90	4160	4235	4160	5430	2930	4180	4182.36	0.31	0	2004	4556	4367	4271	4082	3986	4320	4035	74	1250	500	2670	5	1	14827550	621	-12.25	0.78	12	0.02	-342.00	5346.00	6120	20230612	-31.54	3300	20231024	26.97	5840	-28.25	20240307	3625	15.59	20240530	6040	-30.63	20230710	3300	26.97	20231024	4.87	N	104200	500	74 억		46389	N	N	0	N	00	N
74	20240617	160720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4180	-120	5	-2.79	621776865	144277	119.44	4300	4460	4175	5590	3010	4300	4310.51	0.30	0	2016	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	620	-12.22	0.78	12	0.97	-342.00	5346.00	6120	20230609	-31.70	3300	20231024	26.67	5840	-28.42	20240307	3625	15.31	20240530	6040	-30.79	20230710	3300	26.67	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
75	20240617	150725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4185	-115	5	-2.67	554421255	128176	106.11	4300	4460	4175	5590	3010	4300	4325.47	0.30	0	1265	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	621	-12.24	0.78	12	0.86	-342.00	5346.00	6120	20230609	-31.62	3300	20231024	26.82	5840	-28.34	20240307	3625	15.45	20240530	6040	-30.71	20230710	3300	26.82	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
76	20240617	140717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4250	-50	5	-1.16	424990320	97415	80.64	4300	4460	4250	5590	3010	4300	4362.68	0.30	0	-3465	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	630	-12.43	0.79	12	0.66	-342.00	5346.00	6120	20230609	-30.56	3300	20231024	28.79	5840	-27.23	20240307	3625	17.24	20240530	6040	-29.64	20230710	3300	28.79	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
77	20240617	130717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4280	-20	5	-0.47	405018480	92725	76.76	4300	4460	4260	5590	3010	4300	4367.95	0.30	0	-3619	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	635	-12.51	0.80	12	0.63	-342.00	5346.00	6120	20230609	-30.07	3300	20231024	29.70	5840	-26.71	20240307	3625	18.07	20240530	6040	-29.14	20230710	3300	29.70	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
78	20240617	120719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4280	-20	5	-0.47	392338715	89754	74.30	4300	4460	4260	5590	3010	4300	4371.27	0.30	0	-3619	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	635	-12.51	0.80	12	0.61	-342.00	5346.00	6120	20230609	-30.07	3300	20231024	29.70	5840	-26.71	20240307	3625	18.07	20240530	6040	-29.14	20230710	3300	29.70	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
79	20240617	110712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4290	-10	5	-0.23	358490195	81845	67.75	4300	4460	4285	5590	3010	4300	4380.11	0.30	0	1333	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	636	-12.54	0.80	12	0.55	-342.00	5346.00	6120	20230609	-29.90	3300	20231024	30.00	5840	-26.54	20240307	3625	18.34	20240530	6040	-28.97	20230710	3300	30.00	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
80	20240617	100713	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4350	50	2	1.16	308651380	70258	58.16	4300	4460	4285	5590	3010	4300	4393.11	0.30	0	1894	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	645	-12.72	0.81	12	0.47	-342.00	5346.00	6120	20230609	-28.92	3300	20231024	31.82	5840	-25.51	20240307	3625	20.00	20240530	6040	-27.98	20230710	3300	31.82	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
81	20240617	090718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	80	2	1.86	46518885	10703	8.86	4300	4380	4285	5590	3010	4300	4346.34	0.30	0	1378	4460	4380	4290	4210	4120	4335	4165	74	1290	500	2750	5	1	14827550	649	-12.81	0.82	12	0.07	-342.00	5346.00	6120	20230609	-28.43	3300	20231024	32.73	5840	-25.00	20240307	3625	20.83	20240530	6040	-27.48	20230710	3300	32.73	20231024	4.55	N	104200	500	74 억		43874	N	N	0	N	00	N
82	20240614	160615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4300	-20	5	-0.46	508779575	119294	12.72	4345	4370	4200	5610	3025	4320	4264.58	0.13	0	23277	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	638	-12.57	0.80	12	0.80	-342.00	5346.00	6120	20230609	-29.74	3300	20231024	30.30	5840	-26.37	20240307	3625	18.62	20240530	6040	-28.81	20230710	3300	30.30	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
83	20240614	150617	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4260	-60	5	-1.39	482110450	113073	12.06	4345	4370	4200	5610	3025	4320	4263.71	0.13	0	24535	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	632	-12.46	0.80	12	0.76	-342.00	5346.00	6120	20230609	-30.39	3300	20231024	29.09	5840	-27.05	20240307	3625	17.52	20240530	6040	-29.47	20230710	3300	29.09	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
84	20240614	140616	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4245	-75	5	-1.74	454723525	106640	11.37	4345	4370	4200	5610	3025	4320	4264.10	0.13	0	25452	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	629	-12.41	0.79	12	0.72	-342.00	5346.00	6120	20230609	-30.64	3300	20231024	28.64	5840	-27.31	20240307	3625	17.10	20240530	6040	-29.72	20230710	3300	28.64	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
85	20240614	130615	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4225	-95	5	-2.20	369840010	86556	9.23	4345	4370	4200	5610	3025	4320	4272.84	0.13	0	10718	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	626	-12.35	0.79	12	0.58	-342.00	5346.00	6120	20230609	-30.96	3300	20231024	28.03	5840	-27.65	20240307	3625	16.55	20240530	6040	-30.05	20230710	3300	28.03	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
86	20240614	120622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4265	-55	5	-1.27	350382380	81959	8.74	4345	4370	4200	5610	3025	4320	4275.09	0.13	0	10268	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	632	-12.47	0.80	12	0.55	-342.00	5346.00	6120	20230609	-30.31	3300	20231024	29.24	5840	-26.97	20240307	3625	17.66	20240530	6040	-29.39	20230710	3300	29.24	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
87	20240614	110706	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4260	-60	5	-1.39	329465120	77041	8.21	4345	4370	4200	5610	3025	4320	4276.49	0.13	0	9083	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	632	-12.46	0.80	12	0.52	-342.00	5346.00	6120	20230609	-30.39	3300	20231024	29.09	5840	-27.05	20240307	3625	17.52	20240530	6040	-29.47	20230710	3300	29.09	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
88	20240614	100703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4295	-25	5	-0.58	173290750	40196	4.29	4345	4370	4265	5610	3025	4320	4311.14	0.13	0	5388	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	637	-12.56	0.80	12	0.27	-342.00	5346.00	6120	20230609	-29.82	3300	20231024	30.15	5840	-26.46	20240307	3625	18.48	20240530	6040	-28.89	20230710	3300	30.15	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
89	20240614	090708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4335	15	2	0.35	42112595	9680	1.03	4345	4370	4330	5610	3025	4320	4350.47	0.13	0	2958	4966	4642	4406	4082	3846	4805	4245	74	1290	500	2760	5	1	14827550	643	-12.68	0.81	12	0.07	-342.00	5346.00	6120	20230609	-29.17	3300	20231024	31.36	5840	-25.77	20240307	3625	19.59	20240530	6040	-28.23	20230710	3300	31.36	20231024	4.53	N	104200	500	74 억		19741	N	N	0	N	00	N
90	20240613	160657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4320	125	2	2.98	4229785410	936124	589.42	4170	4730	4170	5450	2940	4195	4518.75	0.25	0	-19063	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	641	-12.63	0.81	12	6.31	-342.00	5346.00	6120	20230609	-29.41	3300	20231024	30.91	5840	-26.03	20240307	3625	19.17	20240530	6040	-28.48	20230710	3300	30.91	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
91	20240613	150710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4355	160	2	3.81	4115475095	909788	572.84	4170	4730	4170	5450	2940	4195	4523.55	0.25	0	-19117	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	646	-12.73	0.81	12	6.14	-342.00	5346.00	6120	20230609	-28.84	3300	20231024	31.97	5840	-25.43	20240307	3625	20.14	20240530	6040	-27.90	20230710	3300	31.97	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
92	20240613	140704	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4350	155	2	3.69	3918103260	864660	544.42	4170	4730	4170	5450	2940	4195	4531.38	0.25	0	-13441	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	645	-12.72	0.81	12	5.83	-342.00	5346.00	6120	20230609	-28.92	3300	20231024	31.82	5840	-25.51	20240307	3625	20.00	20240530	6040	-27.98	20230710	3300	31.82	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
93	20240613	130702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	185	2	4.41	3870929220	853806	537.59	4170	4730	4170	5450	2940	4195	4533.73	0.25	0	-13753	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	649	-12.81	0.82	12	5.76	-342.00	5346.00	6120	20230609	-28.43	3300	20231024	32.73	5840	-25.00	20240307	3625	20.83	20240530	6040	-27.48	20230710	3300	32.73	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
94	20240613	120705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4340	145	2	3.46	3802831085	838172	527.75	4170	4730	4170	5450	2940	4195	4537.05	0.25	0	-15864	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	644	-12.69	0.81	12	5.65	-342.00	5346.00	6120	20230609	-29.08	3300	20231024	31.52	5840	-25.68	20240307	3625	19.72	20240530	6040	-28.15	20230710	3300	31.52	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
95	20240613	110658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4380	185	2	4.41	3677992640	809385	509.62	4170	4730	4170	5450	2940	4195	4544.18	0.25	0	-16132	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	649	-12.81	0.82	12	5.46	-342.00	5346.00	6120	20230609	-28.43	3300	20231024	32.73	5840	-25.00	20240307	3625	20.83	20240530	6040	-27.48	20230710	3300	32.73	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
96	20240613	100657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4450	255	2	6.08	3440689490	755571	475.74	4170	4730	4170	5450	2940	4195	4553.76	0.25	0	-19184	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	660	-13.01	0.83	12	5.10	-342.00	5346.00	6120	20230609	-27.29	3300	20231024	34.85	5840	-23.80	20240307	3625	22.76	20240530	6040	-26.32	20230710	3300	34.85	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
97	20240613	090707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4455	260	2	6.20	404079385	91132	57.38	4170	4530	4170	5450	2940	4195	4434.00	0.25	0	-2216	4405	4300	4215	4110	4025	4257	4067	74	1255	500	2680	5	1	14827550	661	-13.03	0.83	12	0.61	-342.00	5346.00	6120	20230609	-27.21	3300	20231024	35.00	5840	-23.72	20240307	3625	22.90	20240530	6040	-26.24	20230710	3300	35.00	20231024	4.51	N	104200	500	74 억		37477	N	N	0	N	00	N
98	20240612	160652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4195	-105	5	-2.44	658615665	156272	29.68	4300	4320	4130	5590	3010	4300	4214.56	0.18	0	10206	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	622	-12.27	0.78	12	1.05	-342.00	5346.00	6120	20230609	-31.45	3300	20231024	27.12	5840	-28.17	20240307	3625	15.72	20240530	6120	-31.45	20230612	3300	27.12	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
99	20240612	150703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4235	-65	5	-1.51	598275375	141920	26.95	4300	4320	4130	5590	3010	4300	4215.58	0.18	0	8906	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	628	-12.38	0.79	12	0.96	-342.00	5346.00	6120	20230609	-30.80	3300	20231024	28.33	5840	-27.48	20240307	3625	16.83	20240530	6120	-30.80	20230612	3300	28.33	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
100	20240612	140656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4180	-120	5	-2.79	458242680	108516	20.61	4300	4320	4180	5590	3010	4300	4222.81	0.18	0	2105	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	620	-12.22	0.78	12	0.73	-342.00	5346.00	6120	20230609	-31.70	3300	20231024	26.67	5840	-28.42	20240307	3625	15.31	20240530	6120	-31.70	20230612	3300	26.67	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
101	20240612	130658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4200	-100	5	-2.33	409522260	96894	18.40	4300	4320	4190	5590	3010	4300	4226.50	0.18	0	4239	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	623	-12.28	0.79	12	0.65	-342.00	5346.00	6120	20230609	-31.37	3300	20231024	27.27	5840	-28.08	20240307	3625	15.86	20240530	6120	-31.37	20230612	3300	27.27	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
102	20240612	120654	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4230	-70	5	-1.63	366336135	86622	16.45	4300	4320	4190	5590	3010	4300	4229.14	0.18	0	5552	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	627	-12.37	0.79	12	0.58	-342.00	5346.00	6120	20230609	-30.88	3300	20231024	28.18	5840	-27.57	20240307	3625	16.69	20240530	6120	-30.88	20230612	3300	28.18	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
103	20240612	110654	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4215	-85	5	-1.98	315583560	74541	14.16	4300	4320	4195	5590	3010	4300	4233.69	0.18	0	15405	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	625	-12.32	0.79	12	0.50	-342.00	5346.00	6120	20230609	-31.13	3300	20231024	27.73	5840	-27.83	20240307	3625	16.28	20240530	6120	-31.13	20230612	3300	27.73	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
104	20240612	100657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4215	-85	5	-1.98	283956990	67040	12.73	4300	4320	4195	5590	3010	4300	4235.64	0.18	0	11315	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	625	-12.32	0.79	12	0.45	-342.00	5346.00	6120	20230609	-31.13	3300	20231024	27.73	5840	-27.83	20240307	3625	16.28	20240530	6120	-31.13	20230612	3300	27.73	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
105	20240612	090656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4290	-10	5	-0.23	48389825	11229	2.13	4300	4320	4280	5590	3010	4300	4309.36	0.18	0	-4401	4833	4566	4398	4131	3963	4482	4047	74	1290	500	2750	5	1	14827550	636	-12.54	0.80	12	0.08	-342.00	5346.00	6120	20230609	-29.90	3300	20231024	30.00	5840	-26.54	20240307	3625	18.34	20240530	6120	-29.90	20230612	3300	30.00	20231024	4.57	N	104200	500	74 억		26988	N	N	0	N	00	N
106	20240610	160649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4320	445	2	11.48	22001313355	4896546	310.97	3900	4780	3900	5030	2715	3875	4493.24	0.38	0	-29216	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	641	-12.63	0.81	12	33.02	-342.00	5346.00	6120	20230609	-29.41	3300	20231024	30.91	5840	-26.03	20240307	3625	19.17	20240530	6120	-29.41	20230612	3300	30.91	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
107	20240610	150656	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4410	535	2	13.81	21627829770	4810830	305.52	3900	4780	3900	5030	2715	3875	4495.65	0.38	0	-16773	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	654	-12.89	0.82	12	32.45	-342.00	5346.00	6120	20230609	-27.94	3300	20231024	33.64	5840	-24.49	20240307	3625	21.66	20240530	6120	-27.94	20230612	3300	33.64	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
108	20240610	140652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4405	530	2	13.68	20873793865	4639945	294.67	3900	4780	3900	5030	2715	3875	4498.72	0.38	0	-34961	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	653	-12.88	0.82	12	31.29	-342.00	5346.00	6120	20230609	-28.02	3300	20231024	33.48	5840	-24.57	20240307	3625	21.52	20240530	6120	-28.02	20230612	3300	33.48	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
109	20240610	130650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4405	530	2	13.68	18816533340	4183330	265.67	3900	4780	3900	5030	2715	3875	4497.98	0.38	0	-35047	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	653	-12.88	0.82	12	28.21	-342.00	5346.00	6120	20230609	-28.02	3300	20231024	33.48	5840	-24.57	20240307	3625	21.52	20240530	6120	-28.02	20230612	3300	33.48	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
110	20240610	120651	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4400	525	2	13.55	18449200255	4099836	260.37	3900	4780	3900	5030	2715	3875	4499.98	0.38	0	-36779	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	652	-12.87	0.82	12	27.65	-342.00	5346.00	6120	20230609	-28.10	3300	20231024	33.33	5840	-24.66	20240307	3625	21.38	20240530	6120	-28.10	20230612	3300	33.33	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
111	20240610	110654	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4410	535	2	13.81	17986105485	3994396	253.67	3900	4780	3900	5030	2715	3875	4502.83	0.38	0	-39355	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	654	-12.89	0.82	12	26.94	-342.00	5346.00	6120	20230609	-27.94	3300	20231024	33.64	5840	-24.49	20240307	3625	21.66	20240530	6120	-27.94	20230612	3300	33.64	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
112	20240610	100650	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4540	665	2	17.16	16300139730	3615317	229.60	3900	4780	3900	5030	2715	3875	4508.63	0.38	0	-23639	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	673	-13.27	0.85	12	24.38	-342.00	5346.00	6120	20230609	-25.82	3300	20231024	37.58	5840	-22.26	20240307	3625	25.24	20240530	6120	-25.82	20230612	3300	37.58	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
113	20240610	090657	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4175	300	2	7.74	791897340	194718	12.37	3900	4195	3900	5030	2715	3875	4066.89	0.38	0	26833	4708	4291	3993	3576	3278	4500	3785	74	1155	500	2480	5	1	14827550	619	-12.21	0.78	12	1.31	-342.00	5346.00	6120	20230609	-31.78	3300	20231024	26.52	5840	-28.51	20240307	3625	15.17	20240530	6120	-31.78	20230612	3300	26.52	20231024	4.64	N	104200	500	74 억		56349	N	N	0	N	00	N
114	20240607	160714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3875	180	2	4.87	6482300895	1568177	8775.96	3695	4410	3695	4800	2590	3695	4133.67	0.78	0	-55667	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	575	-11.33	0.72	12	10.58	-342.00	5346.00	6120	20230609	-36.68	3300	20231024	17.42	5840	-33.65	20240307	3625	6.90	20240530	6120	-36.68	20230609	3300	17.42	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
115	20240607	150719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3885	190	2	5.14	6410433825	1549610	8672.06	3695	4410	3695	4800	2590	3695	4136.80	0.78	0	-54895	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	576	-11.36	0.73	12	10.45	-342.00	5346.00	6120	20230609	-36.52	3300	20231024	17.73	5840	-33.48	20240307	3625	7.17	20240530	6120	-36.52	20230609	3300	17.73	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
116	20240607	140714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3850	155	2	4.19	6297770735	1520332	8508.21	3695	4410	3695	4800	2590	3695	4142.37	0.78	0	-64397	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	571	-11.26	0.72	12	10.25	-342.00	5346.00	6120	20230609	-37.09	3300	20231024	16.67	5840	-34.08	20240307	3625	6.21	20240530	6120	-37.09	20230609	3300	16.67	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
117	20240607	130709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3905	210	2	5.68	6160764300	1484825	8309.50	3695	4410	3695	4800	2590	3695	4149.15	0.78	0	-65090	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	579	-11.42	0.73	12	10.01	-342.00	5346.00	6120	20230609	-36.19	3300	20231024	18.33	5840	-33.13	20240307	3625	7.72	20240530	6120	-36.19	20230609	3300	18.33	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
118	20240607	120715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3900	205	2	5.55	6107215435	1471059	8232.46	3695	4410	3695	4800	2590	3695	4151.58	0.78	0	-64371	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	578	-11.40	0.73	12	9.92	-342.00	5346.00	6120	20230609	-36.27	3300	20231024	18.18	5840	-33.22	20240307	3625	7.59	20240530	6120	-36.27	20230609	3300	18.18	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
119	20240607	110707	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3920	225	2	6.09	5996324795	1442731	8073.93	3695	4410	3695	4800	2590	3695	4156.23	0.78	0	-66824	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	581	-11.46	0.73	12	9.73	-342.00	5346.00	6120	20230609	-35.95	3300	20231024	18.79	5840	-32.88	20240307	3625	8.14	20240530	6120	-35.95	20230609	3300	18.79	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
120	20240607	100714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3910	215	2	5.82	5667748015	1359060	7605.69	3695	4410	3695	4800	2590	3695	4170.34	0.78	0	-65192	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	580	-11.43	0.73	12	9.17	-342.00	5346.00	6120	20230609	-36.11	3300	20231024	18.48	5840	-33.05	20240307	3625	7.86	20240530	6120	-36.11	20230609	3300	18.48	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
121	20240607	090712	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3815	120	2	3.25	17653915	4678	26.18	3695	3815	3695	4800	2590	3695	3773.82	0.78	0	89	3771	3732	3711	3672	3651	3722	3662	74	1105	500	2360	5	1	14827550	566	-11.15	0.71	12	0.03	-342.00	5346.00	6120	20230609	-37.66	3300	20231024	15.61	5840	-34.67	20240307	3625	5.24	20240530	6120	-37.66	20230609	3300	15.61	20231024	4.70	N	104200	500	74 억		115313	N	N	0	N	00	N
122	20240605	160711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	-45	5	-1.20	65283470	17597	108.93	3730	3750	3690	4860	2620	3740	3709.92	0.78	0	-397	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	548	-10.80	0.69	12	0.12	-342.00	5346.00	6120	20230609	-39.62	3300	20231024	11.97	5840	-36.73	20240307	3625	1.93	20240530	6120	-39.62	20230609	3300	11.97	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
123	20240605	150708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	-45	5	-1.20	58004040	15628	96.74	3730	3750	3690	4860	2620	3740	3711.55	0.78	0	189	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	548	-10.80	0.69	12	0.11	-342.00	5346.00	6120	20230609	-39.62	3300	20231024	11.97	5840	-36.73	20240307	3625	1.93	20240530	6120	-39.62	20230609	3300	11.97	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
124	20240605	140710	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3695	-45	5	-1.20	56854880	15317	94.82	3730	3750	3690	4860	2620	3740	3711.88	0.78	0	170	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	548	-10.80	0.69	12	0.10	-342.00	5346.00	6120	20230609	-39.62	3300	20231024	11.97	5840	-36.73	20240307	3625	1.93	20240530	6120	-39.62	20230609	3300	11.97	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
125	20240605	130711	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3720	-20	5	-0.53	43508415	11709	72.48	3730	3750	3700	4860	2620	3740	3715.81	0.78	0	177	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	552	-10.88	0.70	12	0.08	-342.00	5346.00	6120	20230609	-39.22	3300	20231024	12.73	5840	-36.30	20240307	3625	2.62	20240530	6120	-39.22	20230609	3300	12.73	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
126	20240605	120708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-25	5	-0.67	25470075	6843	42.36	3730	3750	3710	4860	2620	3740	3722.06	0.78	0	33	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	551	-10.86	0.69	12	0.05	-342.00	5346.00	6120	20230609	-39.30	3300	20231024	12.58	5840	-36.39	20240307	3625	2.48	20240530	6120	-39.30	20230609	3300	12.58	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
127	20240605	110709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-25	5	-0.67	22934900	6161	38.14	3730	3750	3710	4860	2620	3740	3722.59	0.78	0	33	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	551	-10.86	0.69	12	0.04	-342.00	5346.00	6120	20230609	-39.30	3300	20231024	12.58	5840	-36.39	20240307	3625	2.48	20240530	6120	-39.30	20230609	3300	12.58	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
128	20240605	100709	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3715	-25	5	-0.67	15785225	4239	26.24	3730	3750	3710	4860	2620	3740	3723.81	0.78	0	-414	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	551	-10.86	0.69	12	0.03	-342.00	5346.00	6120	20230609	-39.30	3300	20231024	12.58	5840	-36.39	20240307	3625	2.48	20240530	6120	-39.30	20230609	3300	12.58	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
129	20240605	090708	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	0	3	0.00	4183480	1120	6.93	3730	3740	3730	4860	2620	3740	3735.25	0.78	0	482	3836	3787	3756	3707	3676	3812	3732	74	1120	500	2390	5	1	14827550	555	-10.94	0.70	12	0.01	-342.00	5346.00	6120	20230609	-38.89	3300	20231024	13.33	5840	-35.96	20240307	3625	3.17	20240530	6120	-38.89	20230609	3300	13.33	20231024	4.70	N	104200	500	74 억		115704	N	N	0	N	00	N
130	20240604	160703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-65	5	-1.71	58789720	15645	60.43	3730	3805	3725	4945	2665	3805	3758.10	0.77	0	1560	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	555	-10.94	0.70	12	0.11	-342.00	5346.00	6120	20230609	-38.89	3300	20231024	13.33	5840	-35.96	20240307	3625	3.17	20240530	6120	-38.89	20230609	3300	13.33	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
131	20240604	150703	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3745	-60	5	-1.58	49895425	13267	51.25	3730	3805	3725	4945	2665	3805	3760.87	0.77	0	1059	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	555	-10.95	0.70	12	0.09	-342.00	5346.00	6120	20230609	-38.81	3300	20231024	13.48	5840	-35.87	20240307	3625	3.31	20240530	6120	-38.81	20230609	3300	13.48	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
132	20240604	140705	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-55	5	-1.45	39659125	10546	40.74	3730	3805	3725	4945	2665	3805	3760.58	0.77	0	996	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	556	-10.96	0.70	12	0.07	-342.00	5346.00	6120	20230609	-38.73	3300	20231024	13.64	5840	-35.79	20240307	3625	3.45	20240530	6120	-38.73	20230609	3300	13.64	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
133	20240604	130702	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-65	5	-1.71	34662200	9218	35.61	3730	3805	3725	4945	2665	3805	3760.27	0.77	0	725	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	555	-10.94	0.70	12	0.06	-342.00	5346.00	6120	20230609	-38.89	3300	20231024	13.33	5840	-35.96	20240307	3625	3.17	20240530	6120	-38.89	20230609	3300	13.33	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
134	20240604	120701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3775	-30	5	-0.79	33571750	8928	34.49	3730	3805	3725	4945	2665	3805	3760.28	0.77	0	795	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	560	-11.04	0.71	12	0.06	-342.00	5346.00	6120	20230609	-38.32	3300	20231024	14.39	5840	-35.36	20240307	3625	4.14	20240530	6120	-38.32	20230609	3300	14.39	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
135	20240604	110658	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3785	-20	5	-0.53	15367615	4088	15.79	3730	3805	3725	4945	2665	3805	3759.20	0.77	0	390	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	561	-11.07	0.71	12	0.03	-342.00	5346.00	6120	20230609	-38.15	3300	20231024	14.70	5840	-35.19	20240307	3625	4.41	20240530	6120	-38.15	20230609	3300	14.70	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
136	20240604	100700	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	-5	5	-0.13	14833400	3947	15.25	3730	3800	3725	4945	2665	3805	3758.15	0.77	0	518	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	563	-11.11	0.71	12	0.03	-342.00	5346.00	6120	20230609	-37.91	3300	20231024	15.15	5840	-34.93	20240307	3625	4.83	20240530	6120	-37.91	20230609	3300	15.15	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
137	20240604	090701	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3760	-45	5	-1.18	2174740	583	2.25	3730	3760	3730	4945	2665	3805	3730.26	0.77	0	-31	3858	3831	3783	3756	3708	3845	3770	74	1140	500	2430	5	1	14827550	558	-10.99	0.70	12	0.00	-342.00	5346.00	6120	20230609	-38.56	3300	20231024	13.94	5840	-35.62	20240307	3625	3.72	20240530	6120	-38.56	20230609	3300	13.94	20231024	4.70	N	104200	500	74 억		113602	N	N	0	N	00	N
138	20240603	160653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3805	10	2	0.26	96464675	25538	87.40	3795	3810	3735	4930	2660	3795	3777.28	0.82	0	-7270	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	564	-11.13	0.71	12	0.17	-342.00	5346.00	6180	20230525	-38.43	3300	20231024	15.30	5840	-34.85	20240307	3625	4.97	20240530	6120	-37.83	20230609	3300	15.30	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
139	20240603	150655	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3800	5	2	0.13	87398225	23146	79.21	3795	3805	3735	4930	2660	3795	3775.95	0.82	0	-7210	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	563	-11.11	0.71	12	0.16	-342.00	5346.00	6180	20230525	-38.51	3300	20231024	15.15	5840	-34.93	20240307	3625	4.83	20240530	6120	-37.91	20230609	3300	15.15	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
140	20240603	140652	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3780	-15	5	-0.40	66579580	17657	60.43	3795	3795	3735	4930	2660	3795	3770.72	0.82	0	-7103	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	560	-11.05	0.71	12	0.12	-342.00	5346.00	6180	20230525	-38.83	3300	20231024	14.55	5840	-35.27	20240307	3625	4.28	20240530	6120	-38.24	20230609	3300	14.55	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
141	20240603	130653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3755	-40	5	-1.05	55135410	14623	50.04	3795	3795	3735	4930	2660	3795	3770.46	0.82	0	-5393	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	557	-10.98	0.70	12	0.10	-342.00	5346.00	6180	20230525	-39.24	3300	20231024	13.79	5840	-35.70	20240307	3625	3.59	20240530	6120	-38.64	20230609	3300	13.79	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
142	20240603	120653	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3750	-45	5	-1.19	49614550	13158	45.03	3795	3795	3735	4930	2660	3795	3770.68	0.82	0	-4860	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	556	-10.96	0.70	12	0.09	-342.00	5346.00	6180	20230525	-39.32	3300	20231024	13.64	5840	-35.79	20240307	3625	3.45	20240530	6120	-38.73	20230609	3300	13.64	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
143	20240603	110649	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3740	-55	5	-1.45	48678945	12908	44.17	3795	3795	3735	4930	2660	3795	3771.22	0.82	0	-4862	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	555	-10.94	0.70	12	0.09	-342.00	5346.00	6180	20230525	-39.48	3300	20231024	13.33	5840	-35.96	20240307	3625	3.17	20240530	6120	-38.89	20230609	3300	13.33	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
144	20240603	100647	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3795	0	3	0.00	26150095	6905	23.63	3795	3795	3760	4930	2660	3795	3787.12	0.82	0	-1666	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	563	-11.10	0.71	12	0.05	-342.00	5346.00	6180	20230525	-38.59	3300	20231024	15.00	5840	-35.02	20240307	3625	4.69	20240530	6120	-37.99	20230609	3300	15.00	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N
145	20240603	090646	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3795	0	3	0.00	7134520	1880	6.43	3795	3795	3785	4930	2660	3795	3794.96	0.82	0	-61	3971	3882	3771	3682	3571	3927	3727	74	1135	500	2420	5	1	14827550	563	-11.10	0.71	12	0.01	-342.00	5346.00	6180	20230525	-38.59	3300	20231024	15.00	5840	-35.02	20240307	3625	4.69	20240530	6120	-37.99	20230609	3300	15.00	20231024	4.75	N	104200	500	74 억		120997	N	N	0	N	00	N