KissMeData/348030/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	161231	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6840	-20	5	-0.29	36349970	5366	60.18	6850	6850	6620	8910	4810	6860	6774.13	0.20	0	404	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	657	-13.49	0.91	12	0.06	-507.00	7524.00	11160	20230720	-38.71	6620	20240628	3.32	9920	-31.05	20240131	6620	3.32	20240628	11160	-38.71	20230720	6620	3.32	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
3	20240628	151245	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6770	-90	5	-1.31	25319390	3750	42.05	6850	6850	6620	8910	4810	6860	6751.84	0.20	0	428	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	650	-13.35	0.90	12	0.04	-507.00	7524.00	11160	20230720	-39.34	6620	20240628	2.27	9920	-31.75	20240131	6620	2.27	20240628	11160	-39.34	20230720	6620	2.27	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
4	20240628	141245	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6800	-60	5	-0.87	24769400	3669	41.15	6850	6850	6620	8910	4810	6860	6750.99	0.20	0	434	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	653	-13.41	0.90	12	0.04	-507.00	7524.00	11160	20230720	-39.07	6620	20240628	2.72	9920	-31.45	20240131	6620	2.72	20240628	11160	-39.07	20230720	6620	2.72	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
5	20240628	131242	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6800	-60	5	-0.87	24307010	3601	40.38	6850	6850	6620	8910	4810	6860	6750.07	0.20	0	434	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	653	-13.41	0.90	12	0.04	-507.00	7524.00	11160	20230720	-39.07	6620	20240628	2.72	9920	-31.45	20240131	6620	2.72	20240628	11160	-39.07	20230720	6620	2.72	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
6	20240628	121240	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6800	-60	5	-0.87	23273840	3449	38.68	6850	6850	6620	8910	4810	6860	6748.00	0.20	0	494	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	653	-13.41	0.90	12	0.04	-507.00	7524.00	11160	20230720	-39.07	6620	20240628	2.72	9920	-31.45	20240131	6620	2.72	20240628	11160	-39.07	20230720	6620	2.72	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
7	20240628	111220	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6810	-50	5	-0.73	19836810	2941	32.98	6850	6850	6620	8910	4810	6860	6744.92	0.20	0	633	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	654	-13.43	0.91	12	0.03	-507.00	7524.00	11160	20230720	-38.98	6620	20240628	2.87	9920	-31.35	20240131	6620	2.87	20240628	11160	-38.98	20230720	6620	2.87	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
8	20240628	101216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6800	-60	5	-0.87	14544720	2156	24.18	6850	6850	6620	8910	4810	6860	6746.16	0.20	0	666	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	653	-13.41	0.90	12	0.02	-507.00	7524.00	11160	20230720	-39.07	6620	20240628	2.72	9920	-31.45	20240131	6620	2.72	20240628	11160	-39.07	20230720	6620	2.72	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
9	20240628	091222	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6820	-40	5	-0.58	5938980	882	9.89	6850	6850	6620	8910	4810	6860	6733.54	0.20	0	91	7100	6980	6850	6730	6600	7040	6790	10	2050	100	4800	10	1	9603800	655	-13.45	0.91	12	0.01	-507.00	7524.00	11160	20230720	-38.89	6620	20240628	3.02	9920	-31.25	20240131	6620	3.02	20240628	11160	-38.89	20230720	6620	3.02	20240628	1.97	N	348030	100	9 억		19079	N	N	0	N	00	N
10	20240627	161209	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6860	30	2	0.44	60599700	8899	76.22	6810	6970	6720	8870	4790	6830	6809.44	0.20	0	-184	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	659	-13.53	0.91	12	0.09	-507.00	7524.00	11160	20230720	-38.53	6720	20240627	2.08	9920	-30.85	20240131	6720	2.08	20240627	11160	-38.53	20230720	6720	2.08	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
11	20240627	151217	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6860	30	2	0.44	45244230	6653	56.99	6810	6970	6720	8870	4790	6830	6800.58	0.20	0	-133	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	659	-13.53	0.91	12	0.07	-507.00	7524.00	11160	20230720	-38.53	6720	20240627	2.08	9920	-30.85	20240131	6720	2.08	20240627	11160	-38.53	20230720	6720	2.08	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
12	20240627	141215	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6830	0	3	0.00	22542530	3294	28.21	6810	6970	6750	8870	4790	6830	6843.51	0.20	0	-211	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	656	-13.47	0.91	12	0.03	-507.00	7524.00	11160	20230720	-38.80	6750	20240627	1.19	9920	-31.15	20240131	6750	1.19	20240627	11160	-38.80	20230720	6750	1.19	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
13	20240627	131215	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6820	-10	5	-0.15	21689890	3169	27.14	6810	6970	6750	8870	4790	6830	6844.40	0.20	0	-211	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	655	-13.45	0.91	12	0.03	-507.00	7524.00	11160	20230720	-38.89	6750	20240627	1.04	9920	-31.25	20240131	6750	1.04	20240627	11160	-38.89	20230720	6750	1.04	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
14	20240627	121217	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6950	120	2	1.76	13657210	1992	17.06	6810	6970	6750	8870	4790	6830	6856.03	0.20	0	-218	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	667	-13.71	0.92	12	0.02	-507.00	7524.00	11160	20230720	-37.72	6750	20240627	2.96	9920	-29.94	20240131	6750	2.96	20240627	11160	-37.72	20230720	6750	2.96	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
15	20240627	111216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6880	50	2	0.73	7862870	1150	9.85	6810	6970	6750	8870	4790	6830	6837.28	0.20	0	-29	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	661	-13.57	0.91	12	0.01	-507.00	7524.00	11160	20230720	-38.35	6750	20240627	1.93	9920	-30.65	20240131	6750	1.93	20240627	11160	-38.35	20230720	6750	1.93	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
16	20240627	101216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6900	70	2	1.02	5734850	842	7.21	6810	6900	6750	8870	4790	6830	6810.99	0.20	0	-31	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	663	-13.61	0.92	12	0.01	-507.00	7524.00	11160	20230720	-38.17	6750	20240627	2.22	9920	-30.44	20240131	6750	2.22	20240627	11160	-38.17	20230720	6750	2.22	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
17	20240627	091216	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6850	20	2	0.29	2699030	398	3.41	6810	6870	6750	8870	4790	6830	6781.48	0.20	0	-20	7016	6922	6866	6772	6716	6895	6745	10	2040	100	4780	10	1	9603800	658	-13.51	0.91	12	0.00	-507.00	7524.00	11160	20230720	-38.62	6750	20240627	1.48	9920	-30.95	20240131	6750	1.48	20240627	11160	-38.62	20230720	6750	1.48	20240627	1.97	N	348030	100	9 억		19263	N	N	0	N	00	N
18	20240626	161211	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6830	-80	5	-1.16	80081230	11675	119.41	6860	6960	6810	8980	4840	6910	6859.72	0.20	0	30	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	656	-13.47	0.91	12	0.12	-507.00	7524.00	11160	20230720	-38.80	6810	20240626	0.29	9920	-31.15	20240131	6810	0.29	20240626	11160	-38.80	20230720	6810	0.29	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
19	20240626	151215	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6870	-40	5	-0.58	46956110	6831	69.87	6860	6960	6810	8980	4840	6910	6873.97	0.20	0	119	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	660	-13.55	0.91	12	0.07	-507.00	7524.00	11160	20230720	-38.44	6810	20240626	0.88	9920	-30.75	20240131	6810	0.88	20240626	11160	-38.44	20230720	6810	0.88	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
20	20240626	141212	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6930	20	2	0.29	36767870	5345	54.67	6860	6960	6810	8980	4840	6910	6878.93	0.20	0	54	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	666	-13.67	0.92	12	0.06	-507.00	7524.00	11160	20230720	-37.90	6810	20240626	1.76	9920	-30.14	20240131	6810	1.76	20240626	11160	-37.90	20230720	6810	1.76	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
21	20240626	131213	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6920	10	2	0.14	34464810	5010	51.24	6860	6960	6810	8980	4840	6910	6879.20	0.20	0	187	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	665	-13.65	0.92	12	0.05	-507.00	7524.00	11160	20230720	-37.99	6810	20240626	1.62	9920	-30.24	20240131	6810	1.62	20240626	11160	-37.99	20230720	6810	1.62	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
22	20240626	121211	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6950	40	2	0.58	26318550	3821	39.08	6860	6960	6840	8980	4840	6910	6887.87	0.20	0	58	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	667	-13.71	0.92	12	0.04	-507.00	7524.00	11160	20230720	-37.72	6840	20240626	1.61	9920	-29.94	20240131	6840	1.61	20240626	11160	-37.72	20230720	6840	1.61	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
23	20240626	111213	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6890	-20	5	-0.29	23255930	3377	34.54	6860	6960	6840	8980	4840	6910	6886.56	0.20	0	-10	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	662	-13.59	0.92	12	0.04	-507.00	7524.00	11160	20230720	-38.26	6840	20240626	0.73	9920	-30.54	20240131	6840	0.73	20240626	11160	-38.26	20230720	6840	0.73	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
24	20240626	101210	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6950	40	2	0.58	14352390	2081	21.28	6860	6950	6850	8980	4840	6910	6896.87	0.20	0	7	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	667	-13.71	0.92	12	0.02	-507.00	7524.00	11160	20230720	-37.72	6850	20240626	1.46	9920	-29.94	20240131	6850	1.46	20240626	11160	-37.72	20230720	6850	1.46	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
25	20240626	091214	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6910	0	3	0.00	4616980	673	6.88	6860	6910	6850	8980	4840	6910	6860.30	0.20	0	37	7203	7056	6983	6836	6763	7020	6800	10	2070	100	4830	10	1	9603800	664	-13.63	0.92	12	0.01	-507.00	7524.00	11160	20230720	-38.08	6850	20240626	0.88	9920	-30.34	20240131	6850	0.88	20240626	11160	-38.08	20230720	6850	0.88	20240626	1.96	N	348030	100	9 억		19222	N	N	0	N	00	N
26	20240625	161209	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6910	-210	5	-2.95	67862680	9774	190.64	7000	7130	6910	9250	4990	7120	6943.19	0.20	0	-348	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	664	-13.63	0.92	12	0.10	-507.00	7524.00	11160	20230720	-38.08	6910	20240625	0.00	9920	-30.34	20240131	6910	0.00	20240625	11160	-38.08	20230720	6910	0.00	20240625	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
27	20240625	151207	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6930	-190	5	-2.67	53332720	7673	149.66	7000	7130	6910	9250	4990	7120	6950.70	0.20	0	-300	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	666	-13.67	0.92	12	0.08	-507.00	7524.00	11160	20230720	-37.90	6910	20240625	0.29	9920	-30.14	20240131	6910	0.29	20240625	11160	-37.90	20230720	6910	0.29	20240625	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
28	20240625	141211	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7000	-120	5	-1.69	34691600	4985	97.23	7000	7130	6910	9250	4990	7120	6959.20	0.20	0	-191	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	672	-13.81	0.93	12	0.05	-507.00	7524.00	11160	20230720	-37.28	6910	20240625	1.30	9920	-29.44	20240131	6910	1.30	20240625	11160	-37.28	20230720	6910	1.30	20240625	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
29	20240625	131211	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6980	-140	5	-1.97	24043270	3452	67.33	7000	7130	6910	9250	4990	7120	6965.03	0.20	0	-172	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	670	-13.77	0.93	12	0.04	-507.00	7524.00	11160	20230720	-37.46	6910	20240625	1.01	9920	-29.64	20240131	6910	1.01	20240625	11160	-37.46	20230720	6910	1.01	20240625	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
30	20240625	121214	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6980	-140	5	-1.97	24015350	3448	67.25	7000	7130	6910	9250	4990	7120	6965.01	0.20	0	-172	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	670	-13.77	0.93	12	0.04	-507.00	7524.00	11160	20230720	-37.46	6910	20240625	1.01	9920	-29.64	20240131	6910	1.01	20240625	11160	-37.46	20230720	6910	1.01	20240625	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
31	20240625	111212	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6940	-180	5	-2.53	22743260	3265	63.68	7000	7130	6910	9250	4990	7120	6965.78	0.20	0	-173	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	667	-13.69	0.92	12	0.03	-507.00	7524.00	11160	20230720	-37.81	6910	20240625	0.43	9920	-30.04	20240131	6910	0.43	20240625	11160	-37.81	20230720	6910	0.43	20240625	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
32	20240625	101210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6960	-160	5	-2.25	12959910	1855	36.18	7000	7130	6950	9250	4990	7120	6986.47	0.20	0	-175	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	668	-13.73	0.93	12	0.02	-507.00	7524.00	11160	20230720	-37.63	6940	20240607	0.29	9920	-29.84	20240131	6940	0.29	20240607	11160	-37.63	20230720	6940	0.29	20240607	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
33	20240625	091210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7030	-90	5	-1.26	1205020	171	3.34	7000	7130	7000	9250	4990	7120	7046.90	0.20	0	0	7260	7190	7090	7020	6920	7205	7035	10	2130	100	4980	10	1	9603800	675	-13.87	0.93	12	0.00	-507.00	7524.00	11160	20230720	-37.01	6940	20240607	1.30	9920	-29.13	20240131	6940	1.30	20240607	11160	-37.01	20230720	6940	1.30	20240607	1.96	N	348030	100	9 억		19654	N	N	0	N	00	N
34	20240624	161210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	0	3	0.00	36114080	5127	130.19	7120	7160	6990	9250	4990	7120	7043.87	0.22	0	-1869	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	684	-14.04	0.95	12	0.05	-507.00	7524.00	11160	20230720	-36.20	6940	20240607	2.59	9920	-28.23	20240131	6940	2.59	20240607	11160	-36.20	20230720	6940	2.59	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
35	20240624	151206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-120	5	-1.69	33490070	4755	120.75	7120	7160	7000	9250	4990	7120	7043.13	0.22	0	-1859	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	672	-13.81	0.93	12	0.05	-507.00	7524.00	11160	20230720	-37.28	6940	20240607	0.86	9920	-29.44	20240131	6940	0.86	20240607	11160	-37.28	20230720	6940	0.86	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
36	20240624	141207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	0	3	0.00	13990060	1977	50.20	7120	7160	7020	9250	4990	7120	7076.41	0.22	0	-730	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	684	-14.04	0.95	12	0.02	-507.00	7524.00	11160	20230720	-36.20	6940	20240607	2.59	9920	-28.23	20240131	6940	2.59	20240607	11160	-36.20	20230720	6940	2.59	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
37	20240624	131205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	0	3	0.00	13982940	1976	50.18	7120	7160	7020	9250	4990	7120	7076.39	0.22	0	-730	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	684	-14.04	0.95	12	0.02	-507.00	7524.00	11160	20230720	-36.20	6940	20240607	2.59	9920	-28.23	20240131	6940	2.59	20240607	11160	-36.20	20230720	6940	2.59	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
38	20240624	121206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	-70	5	-0.98	12558920	1775	45.07	7120	7160	7020	9250	4990	7120	7075.45	0.22	0	-730	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	677	-13.91	0.94	12	0.02	-507.00	7524.00	11160	20230720	-36.83	6940	20240607	1.59	9920	-28.93	20240131	6940	1.59	20240607	11160	-36.83	20230720	6940	1.59	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
39	20240624	111209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7030	-90	5	-1.26	9600570	1357	34.46	7120	7160	7020	9250	4990	7120	7074.85	0.22	0	-599	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	675	-13.87	0.93	12	0.01	-507.00	7524.00	11160	20230720	-37.01	6940	20240607	1.30	9920	-29.13	20240131	6940	1.30	20240607	11160	-37.01	20230720	6940	1.30	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
40	20240624	101207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7140	20	2	0.28	1392940	196	4.98	7120	7160	7070	9250	4990	7120	7106.84	0.22	0	1	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	686	-14.08	0.95	12	0.00	-507.00	7524.00	11160	20230720	-36.02	6940	20240607	2.88	9920	-28.02	20240131	6940	2.88	20240607	11160	-36.02	20230720	6940	2.88	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
41	20240624	091207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	0	3	0.00	149520	21	0.53	7120	7120	7120	9250	4990	7120	7120.00	0.22	0	0	7313	7216	7143	7046	6973	7180	7010	10	2130	100	4980	10	1	9603800	684	-14.04	0.95	12	0.00	-507.00	7524.00	11160	20230720	-36.20	6940	20240607	2.59	9920	-28.23	20240131	6940	2.59	20240607	11160	-36.20	20230720	6940	2.59	20240607	1.99	N	348030	100	9 억		21522	N	N	0	N	00	N
42	20240621	161126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	-150	5	-2.06	28025550	3937	46.19	7190	7240	7070	9450	5090	7270	7118.50	0.22	0	17	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	684	-14.04	0.95	12	0.04	-507.00	7524.00	11160	20230720	-36.20	6940	20240607	2.59	9920	-28.23	20240131	6940	2.59	20240607	11160	-36.20	20230720	6940	2.59	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
43	20240621	151127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7120	-150	5	-2.06	26367370	3704	43.46	7190	7240	7070	9450	5090	7270	7118.62	0.22	0	184	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	684	-14.04	0.95	12	0.04	-507.00	7524.00	11160	20230720	-36.20	6940	20240607	2.59	9920	-28.23	20240131	6940	2.59	20240607	11160	-36.20	20230720	6940	2.59	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
44	20240621	141125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	-160	5	-2.20	21152500	2970	34.85	7190	7240	7070	9450	5090	7270	7122.05	0.22	0	185	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	683	-14.02	0.94	12	0.03	-507.00	7524.00	11160	20230720	-36.29	6940	20240607	2.45	9920	-28.33	20240131	6940	2.45	20240607	11160	-36.29	20230720	6940	2.45	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
45	20240621	131126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7130	-140	5	-1.93	19353210	2717	31.88	7190	7240	7070	9450	5090	7270	7123.01	0.22	0	179	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	685	-14.06	0.95	12	0.03	-507.00	7524.00	11160	20230720	-36.11	6940	20240607	2.74	9920	-28.12	20240131	6940	2.74	20240607	11160	-36.11	20230720	6940	2.74	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
46	20240621	121130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7140	-130	5	-1.79	19232000	2700	31.68	7190	7240	7070	9450	5090	7270	7122.96	0.22	0	179	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	686	-14.08	0.95	12	0.03	-507.00	7524.00	11160	20230720	-36.02	6940	20240607	2.88	9920	-28.02	20240131	6940	2.88	20240607	11160	-36.02	20230720	6940	2.88	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
47	20240621	111128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	-160	5	-2.20	19210620	2697	31.64	7190	7240	7070	9450	5090	7270	7122.96	0.22	0	180	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	683	-14.02	0.94	12	0.03	-507.00	7524.00	11160	20230720	-36.29	6940	20240607	2.45	9920	-28.33	20240131	6940	2.45	20240607	11160	-36.29	20230720	6940	2.45	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
48	20240621	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	-120	5	-1.65	13401510	1883	22.09	7190	7240	7070	9450	5090	7270	7117.11	0.22	0	179	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	687	-14.10	0.95	12	0.02	-507.00	7524.00	11160	20230720	-35.93	6940	20240607	3.03	9920	-27.92	20240131	6940	3.03	20240607	11160	-35.93	20230720	6940	3.03	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
49	20240621	091129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7240	-30	5	-0.41	352490	49	0.57	7190	7240	7180	9450	5090	7270	7193.67	0.22	0	-9	7443	7356	7263	7176	7083	7310	7130	10	2180	100	5080	10	1	9603800	695	-14.28	0.96	12	0.00	-507.00	7524.00	11160	20230720	-35.13	6940	20240607	4.32	9920	-27.02	20240131	6940	4.32	20240607	11160	-35.13	20230720	6940	4.32	20240607	1.91	N	348030	100	9 억		21364	N	N	0	N	00	N
50	20240620	161121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7270	-50	5	-0.68	61656840	8512	77.71	7320	7350	7170	9510	5130	7320	7243.45	0.21	0	1580	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	698	-14.34	0.97	12	0.09	-507.00	7524.00	11160	20230720	-34.86	6940	20240607	4.76	9920	-26.71	20240131	6940	4.76	20240607	11160	-34.86	20230720	6940	4.76	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
51	20240620	151117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	-130	5	-1.78	59231080	8176	74.65	7320	7350	7170	9510	5130	7320	7244.51	0.21	0	1559	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	691	-14.18	0.96	12	0.09	-507.00	7524.00	11160	20230720	-35.57	6940	20240607	3.60	9920	-27.52	20240131	6940	3.60	20240607	11160	-35.57	20230720	6940	3.60	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
52	20240620	141123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7240	-80	5	-1.09	37054910	5096	46.53	7320	7350	7180	9510	5130	7320	7271.37	0.21	0	30	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	695	-14.28	0.96	12	0.05	-507.00	7524.00	11160	20230720	-35.13	6940	20240607	4.32	9920	-27.02	20240131	6940	4.32	20240607	11160	-35.13	20230720	6940	4.32	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
53	20240620	131122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7250	-70	5	-0.96	18936020	2593	23.67	7320	7350	7240	9510	5130	7320	7302.75	0.21	0	47	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	696	-14.30	0.96	12	0.03	-507.00	7524.00	11160	20230720	-35.04	6940	20240607	4.47	9920	-26.92	20240131	6940	4.47	20240607	11160	-35.04	20230720	6940	4.47	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
54	20240620	121121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	10	2	0.14	11782890	1609	14.69	7320	7350	7240	9510	5130	7320	7323.11	0.21	0	-18	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	704	-14.46	0.97	12	0.02	-507.00	7524.00	11160	20230720	-34.32	6940	20240607	5.62	9920	-26.11	20240131	6940	5.62	20240607	11160	-34.32	20230720	6940	5.62	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
55	20240620	111122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	30	2	0.41	11081540	1513	13.81	7320	7350	7240	9510	5130	7320	7324.22	0.21	0	-18	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	706	-14.50	0.98	12	0.02	-507.00	7524.00	11160	20230720	-34.14	6940	20240607	5.91	9920	-25.91	20240131	6940	5.91	20240607	11160	-34.14	20230720	6940	5.91	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
56	20240620	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	0	3	0.00	1877280	257	2.35	7320	7330	7240	9510	5130	7320	7304.59	0.21	0	-18	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	703	-14.44	0.97	12	0.00	-507.00	7524.00	11160	20230720	-34.41	6940	20240607	5.48	9920	-26.21	20240131	6940	5.48	20240607	11160	-34.41	20230720	6940	5.48	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
57	20240620	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	10	2	0.14	394250	54	0.49	7320	7330	7240	9510	5130	7320	7300.93	0.21	0	-18	7446	7382	7276	7212	7106	7415	7245	10	2190	100	5120	10	1	9603800	704	-14.46	0.97	12	0.00	-507.00	7524.00	11160	20230720	-34.32	6940	20240607	5.62	9920	-26.11	20240131	6940	5.62	20240607	11160	-34.32	20230720	6940	5.62	20240607	1.83	N	348030	100	9 억		19784	N	N	0	N	00	N
58	20240619	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	100	2	1.39	79484070	10944	69.71	7200	7340	7170	9380	5060	7220	7262.79	0.21	0	-303	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	703	-14.44	0.97	12	0.11	-507.00	7524.00	11160	20230720	-34.41	6940	20240607	5.48	9920	-26.21	20240131	6940	5.48	20240607	11160	-34.41	20230720	6940	5.48	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
59	20240619	151117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7220	0	3	0.00	73437520	10111	64.40	7200	7340	7170	9380	5060	7220	7263.13	0.21	0	-227	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	693	-14.24	0.96	12	0.11	-507.00	7524.00	11160	20230720	-35.30	6940	20240607	4.03	9920	-27.22	20240131	6940	4.03	20240607	11160	-35.30	20230720	6940	4.03	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
60	20240619	141126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7230	10	2	0.14	67675160	9312	59.31	7200	7340	7170	9380	5060	7220	7267.52	0.21	0	-227	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	694	-14.26	0.96	12	0.10	-507.00	7524.00	11160	20230720	-35.22	6940	20240607	4.18	9920	-27.12	20240131	6940	4.18	20240607	11160	-35.22	20230720	6940	4.18	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
61	20240619	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7310	90	2	1.25	65128170	8959	57.06	7200	7340	7170	9380	5060	7220	7269.58	0.21	0	-303	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	702	-14.42	0.97	12	0.09	-507.00	7524.00	11160	20230720	-34.50	6940	20240607	5.33	9920	-26.31	20240131	6940	5.33	20240607	11160	-34.50	20230720	6940	5.33	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
62	20240619	121115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	-30	5	-0.42	28403890	3908	24.89	7200	7340	7170	9380	5060	7220	7268.14	0.21	0	-305	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	691	-14.18	0.96	12	0.04	-507.00	7524.00	11160	20230720	-35.57	6940	20240607	3.60	9920	-27.52	20240131	6940	3.60	20240607	11160	-35.57	20230720	6940	3.60	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
63	20240619	111118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7300	80	2	1.11	22912480	3153	20.08	7200	7340	7170	9380	5060	7220	7266.88	0.21	0	-319	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	701	-14.40	0.97	12	0.03	-507.00	7524.00	11160	20230720	-34.59	6940	20240607	5.19	9920	-26.41	20240131	6940	5.19	20240607	11160	-34.59	20230720	6940	5.19	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
64	20240619	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7200	-20	5	-0.28	5489510	761	4.85	7200	7260	7180	9380	5060	7220	7213.55	0.21	0	-170	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	691	-14.20	0.96	12	0.01	-507.00	7524.00	11160	20230720	-35.48	6940	20240607	3.75	9920	-27.42	20240131	6940	3.75	20240607	11160	-35.48	20230720	6940	3.75	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
65	20240619	091124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7260	40	2	0.55	460860	64	0.41	7200	7260	7200	9380	5060	7220	7200.94	0.21	0	-57	7460	7340	7240	7120	7020	7400	7180	10	2160	100	5050	10	1	9603800	697	-14.32	0.96	12	0.00	-507.00	7524.00	11160	20230720	-34.95	6940	20240607	4.61	9920	-26.81	20240131	6940	4.61	20240607	11160	-34.95	20230720	6940	4.61	20240607	1.79	N	348030	100	9 억		20018	N	N	0	N	00	N
66	20240618	161111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7220	10	2	0.14	114059630	15700	166.56	7210	7360	7140	9370	5050	7210	7265.01	0.21	0	-86	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	693	-14.24	0.96	12	0.16	-507.00	7524.00	11160	20230720	-35.30	6940	20240607	4.03	9920	-27.22	20240131	6940	4.03	20240607	11160	-35.30	20230720	6940	4.03	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
67	20240618	151110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	0	3	0.00	109034490	15004	159.18	7210	7360	7140	9370	5050	7210	7267.10	0.21	0	-153	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	692	-14.22	0.96	12	0.16	-507.00	7524.00	11160	20230720	-35.39	6940	20240607	3.89	9920	-27.32	20240131	6940	3.89	20240607	11160	-35.39	20230720	6940	3.89	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
68	20240618	141115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7220	10	2	0.14	106666090	14676	155.70	7210	7360	7140	9370	5050	7210	7268.14	0.21	0	-153	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	693	-14.24	0.96	12	0.15	-507.00	7524.00	11160	20230720	-35.30	6940	20240607	4.03	9920	-27.22	20240131	6940	4.03	20240607	11160	-35.30	20230720	6940	4.03	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
69	20240618	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	0	3	0.00	98970390	13618	144.47	7210	7360	7140	9370	5050	7210	7267.70	0.21	0	-98	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	692	-14.22	0.96	12	0.14	-507.00	7524.00	11160	20230720	-35.39	6940	20240607	3.89	9920	-27.32	20240131	6940	3.89	20240607	11160	-35.39	20230720	6940	3.89	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
70	20240618	121113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7170	-40	5	-0.55	73571190	10114	107.30	7210	7360	7140	9370	5050	7210	7274.32	0.21	0	71	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	689	-14.14	0.95	12	0.11	-507.00	7524.00	11160	20230720	-35.75	6940	20240607	3.31	9920	-27.72	20240131	6940	3.31	20240607	11160	-35.75	20230720	6940	3.31	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
71	20240618	111112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	-30	5	-0.42	61395080	8444	89.58	7210	7360	7140	9370	5050	7210	7271.00	0.21	0	134	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	690	-14.16	0.95	12	0.09	-507.00	7524.00	11160	20230720	-35.66	6940	20240607	3.46	9920	-27.62	20240131	6940	3.46	20240607	11160	-35.66	20230720	6940	3.46	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
72	20240618	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7220	10	2	0.14	43602690	5967	63.30	7210	7360	7140	9370	5050	7210	7307.63	0.21	0	-201	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	693	-14.24	0.96	12	0.06	-507.00	7524.00	11160	20230720	-35.30	6940	20240607	4.03	9920	-27.22	20240131	6940	4.03	20240607	11160	-35.30	20230720	6940	4.03	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
73	20240618	091121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	140	2	1.94	16436220	2251	23.88	7210	7360	7140	9370	5050	7210	7302.56	0.21	0	-98	7336	7272	7166	7102	6996	7305	7135	10	2160	100	5040	10	1	9603800	706	-14.50	0.98	12	0.02	-507.00	7524.00	11160	20230720	-34.14	6940	20240607	5.91	9920	-25.91	20240131	6940	5.91	20240607	11160	-34.14	20230720	6940	5.91	20240607	1.75	N	348030	100	9 억		19703	N	N	0	N	00	N
74	20240617	161102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	100	2	1.41	66951630	9329	85.78	7110	7230	7060	9240	4980	7110	7176.72	0.21	0	-137	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	692	-14.22	0.96	12	0.10	-507.00	7524.00	11160	20230720	-35.39	6940	20240607	3.89	9920	-27.32	20240131	6940	3.89	20240607	11160	-35.39	20230720	6940	3.89	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
75	20240617	151110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7140	30	2	0.42	66051500	9204	84.63	7110	7230	7060	9240	4980	7110	7176.39	0.21	0	-137	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	686	-14.08	0.95	12	0.10	-507.00	7524.00	11160	20230720	-36.02	6940	20240607	2.88	9920	-28.02	20240131	6940	2.88	20240607	11160	-36.02	20230720	6940	2.88	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
76	20240617	141100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	70	2	0.98	50517060	7041	64.74	7110	7230	7060	9240	4980	7110	7174.70	0.21	0	-103	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	690	-14.16	0.95	12	0.07	-507.00	7524.00	11160	20230720	-35.66	6940	20240607	3.46	9920	-27.62	20240131	6940	3.46	20240607	11160	-35.66	20230720	6940	3.46	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
77	20240617	131100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7130	20	2	0.28	46933910	6539	60.13	7110	7230	7060	9240	4980	7110	7177.54	0.21	0	-87	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	685	-14.06	0.95	12	0.07	-507.00	7524.00	11160	20230720	-36.11	6940	20240607	2.74	9920	-28.12	20240131	6940	2.74	20240607	11160	-36.11	20230720	6940	2.74	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
78	20240617	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	40	2	0.56	46162030	6431	59.14	7110	7230	7060	9240	4980	7110	7178.05	0.21	0	-87	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	687	-14.10	0.95	12	0.07	-507.00	7524.00	11160	20230720	-35.93	6940	20240607	3.03	9920	-27.92	20240131	6940	3.03	20240607	11160	-35.93	20230720	6940	3.03	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
79	20240617	111052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7220	110	2	1.55	26962350	3758	34.56	7110	7230	7060	9240	4980	7110	7174.65	0.21	0	-64	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	693	-14.24	0.96	12	0.04	-507.00	7524.00	11160	20230720	-35.30	6940	20240607	4.03	9920	-27.22	20240131	6940	4.03	20240607	11160	-35.30	20230720	6940	4.03	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
80	20240617	101052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7170	60	2	0.84	14001420	1953	17.96	7110	7230	7060	9240	4980	7110	7169.19	0.21	0	-64	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	689	-14.14	0.95	12	0.02	-507.00	7524.00	11160	20230720	-35.75	6940	20240607	3.31	9920	-27.72	20240131	6940	3.31	20240607	11160	-35.75	20230720	6940	3.31	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
81	20240617	091055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7170	60	2	0.84	12764030	1780	16.37	7110	7230	7060	9240	4980	7110	7170.80	0.21	0	-49	7343	7226	7113	6996	6883	7285	7055	10	2130	100	4970	10	1	9603800	689	-14.14	0.95	12	0.02	-507.00	7524.00	11160	20230720	-35.75	6940	20240607	3.31	9920	-27.72	20240131	6940	3.31	20240607	11160	-35.75	20230720	6940	3.31	20240607	1.72	N	348030	100	9 억		19840	N	N	0	N	00	N
82	20240614	160921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7110	90	2	1.28	77011290	10875	93.04	7060	7230	7000	9120	4920	7020	7081.50	0.22	0	-1690	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	683	-14.02	0.94	12	0.11	-507.00	7524.00	11160	20230720	-36.29	6940	20240607	2.45	9920	-28.33	20240131	6940	2.45	20240607	11160	-36.29	20230720	6940	2.45	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
83	20240614	150924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7040	20	2	0.28	74709460	10551	90.27	7060	7230	7000	9120	4920	7020	7080.79	0.22	0	-1590	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	676	-13.89	0.94	12	0.11	-507.00	7524.00	11160	20230720	-36.92	6940	20240607	1.44	9920	-29.03	20240131	6940	1.44	20240607	11160	-36.92	20230720	6940	1.44	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
84	20240614	140923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7080	60	2	0.85	68287770	9643	82.50	7060	7230	7000	9120	4920	7020	7081.59	0.22	0	-1439	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	680	-13.96	0.94	12	0.10	-507.00	7524.00	11160	20230720	-36.56	6940	20240607	2.02	9920	-28.63	20240131	6940	2.02	20240607	11160	-36.56	20230720	6940	2.02	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
85	20240614	130926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7060	40	2	0.57	66132360	9339	79.90	7060	7230	7000	9120	4920	7020	7081.31	0.22	0	-1266	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	678	-13.93	0.94	12	0.10	-507.00	7524.00	11160	20230720	-36.74	6940	20240607	1.73	9920	-28.83	20240131	6940	1.73	20240607	11160	-36.74	20230720	6940	1.73	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
86	20240614	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7160	140	2	1.99	55657200	7859	67.24	7060	7230	7000	9120	4920	7020	7081.97	0.22	0	-919	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	688	-14.12	0.95	12	0.08	-507.00	7524.00	11160	20230720	-35.84	6940	20240607	3.17	9920	-27.82	20240131	6940	3.17	20240607	11160	-35.84	20230720	6940	3.17	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
87	20240614	111041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7050	30	2	0.43	40428170	5710	48.85	7060	7230	7020	9120	4920	7020	7080.24	0.22	0	-959	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	677	-13.91	0.94	12	0.06	-507.00	7524.00	11160	20230720	-36.83	6940	20240607	1.59	9920	-28.93	20240131	6940	1.59	20240607	11160	-36.83	20230720	6940	1.59	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
88	20240614	101041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	130	2	1.85	32803210	4630	39.61	7060	7230	7020	9120	4920	7020	7084.93	0.22	0	-376	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	687	-14.10	0.95	12	0.05	-507.00	7524.00	11160	20230720	-35.93	6940	20240607	3.03	9920	-27.92	20240131	6940	3.03	20240607	11160	-35.93	20230720	6940	3.03	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
89	20240614	091047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7090	70	2	1.00	12478830	1760	15.06	7060	7230	7020	9120	4920	7020	7090.24	0.22	0	-275	7466	7242	7126	6902	6786	7185	6845	10	2100	100	4910	10	1	9603800	681	-13.98	0.94	12	0.02	-507.00	7524.00	11160	20230720	-36.47	6940	20240607	2.16	9920	-28.53	20240131	6940	2.16	20240607	11160	-36.47	20230720	6940	2.16	20240607	1.70	N	348030	100	9 억		21530	N	N	0	N	00	N
90	20240613	161029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7020	20	2	0.29	83469340	11688	140.87	7040	7350	7010	9100	4900	7000	7141.46	0.24	0	-1517	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	674	-13.85	0.93	12	0.12	-507.00	7524.00	11160	20230720	-37.10	6940	20240607	1.15	9920	-29.23	20240131	6940	1.15	20240607	11160	-37.10	20230720	6940	1.15	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
91	20240613	151048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	190	2	2.71	79921670	11183	134.78	7040	7350	7010	9100	4900	7000	7146.71	0.24	0	-1490	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	691	-14.18	0.96	12	0.12	-507.00	7524.00	11160	20230720	-35.57	6940	20240607	3.60	9920	-27.52	20240131	6940	3.60	20240607	11160	-35.57	20230720	6940	3.60	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
92	20240613	141036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7200	200	2	2.86	75849650	10617	127.96	7040	7350	7010	9100	4900	7000	7144.17	0.24	0	-1482	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	691	-14.20	0.96	12	0.11	-507.00	7524.00	11160	20230720	-35.48	6940	20240607	3.75	9920	-27.42	20240131	6940	3.75	20240607	11160	-35.48	20230720	6940	3.75	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
93	20240613	131034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	150	2	2.14	46685340	6514	78.51	7040	7350	7010	9100	4900	7000	7166.92	0.24	0	-1348	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	687	-14.10	0.95	12	0.07	-507.00	7524.00	11160	20230720	-35.93	6940	20240607	3.03	9920	-27.92	20240131	6940	3.03	20240607	11160	-35.93	20230720	6940	3.03	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
94	20240613	121038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	180	2	2.57	35762040	4979	60.01	7040	7350	7010	9100	4900	7000	7182.57	0.24	0	-1356	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	690	-14.16	0.95	12	0.05	-507.00	7524.00	11160	20230720	-35.66	6940	20240607	3.46	9920	-27.62	20240131	6940	3.46	20240607	11160	-35.66	20230720	6940	3.46	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
95	20240613	111031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	190	2	2.71	32502570	4524	54.53	7040	7350	7010	9100	4900	7000	7184.48	0.24	0	-1330	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	691	-14.18	0.96	12	0.05	-507.00	7524.00	11160	20230720	-35.57	6940	20240607	3.60	9920	-27.52	20240131	6940	3.60	20240607	11160	-35.57	20230720	6940	3.60	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
96	20240613	101030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7190	190	2	2.71	20004570	2783	33.54	7040	7350	7010	9100	4900	7000	7188.13	0.24	0	-754	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	691	-14.18	0.96	12	0.03	-507.00	7524.00	11160	20230720	-35.57	6940	20240607	3.60	9920	-27.52	20240131	6940	3.60	20240607	11160	-35.57	20230720	6940	3.60	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
97	20240613	091039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7180	180	2	2.57	11367630	1581	19.06	7040	7350	7010	9100	4900	7000	7190.15	0.24	0	-735	7180	7090	7040	6950	6900	7065	6925	10	2100	100	4900	10	1	9603800	690	-14.16	0.95	12	0.02	-507.00	7524.00	11160	20230720	-35.66	6940	20240607	3.46	9920	-27.62	20240131	6940	3.46	20240607	11160	-35.66	20230720	6940	3.46	20240607	1.66	N	348030	100	9 억		23039	N	N	0	N	00	N
98	20240612	161021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7000	-50	5	-0.71	57009870	8097	36.43	7060	7130	6990	9160	4940	7050	7040.86	0.25	0	-719	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	672	-13.81	0.93	12	0.08	-507.00	7524.00	11160	20230720	-37.28	6940	20240607	0.86	9920	-29.44	20240131	6940	0.86	20240607	11160	-37.28	20230720	6940	0.86	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
99	20240612	151033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7090	40	2	0.57	48801590	6928	31.17	7060	7130	6990	9160	4940	7050	7044.11	0.25	0	-326	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	681	-13.98	0.94	12	0.07	-507.00	7524.00	11160	20230720	-36.47	6940	20240607	2.16	9920	-28.53	20240131	6940	2.16	20240607	11160	-36.47	20230720	6940	2.16	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
100	20240612	141025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7090	40	2	0.57	47135480	6693	30.11	7060	7130	6990	9160	4940	7050	7042.50	0.25	0	-287	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	681	-13.98	0.94	12	0.07	-507.00	7524.00	11160	20230720	-36.47	6940	20240607	2.16	9920	-28.53	20240131	6940	2.16	20240607	11160	-36.47	20230720	6940	2.16	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
101	20240612	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7080	30	2	0.43	31554400	4476	20.14	7060	7130	6990	9160	4940	7050	7049.69	0.25	0	-492	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	680	-13.96	0.94	12	0.05	-507.00	7524.00	11160	20230720	-36.56	6940	20240607	2.02	9920	-28.63	20240131	6940	2.02	20240607	11160	-36.56	20230720	6940	2.02	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
102	20240612	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7070	20	2	0.28	29239660	4149	18.67	7060	7130	6990	9160	4940	7050	7047.40	0.25	0	-373	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	679	-13.94	0.94	12	0.04	-507.00	7524.00	11160	20230720	-36.65	6940	20240607	1.87	9920	-28.73	20240131	6940	1.87	20240607	11160	-36.65	20230720	6940	1.87	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
103	20240612	111024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7080	30	2	0.43	24642140	3497	15.73	7060	7130	7000	9160	4940	7050	7046.65	0.25	0	-289	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	680	-13.96	0.94	12	0.04	-507.00	7524.00	11160	20230720	-36.56	6940	20240607	2.02	9920	-28.63	20240131	6940	2.02	20240607	11160	-36.56	20230720	6940	2.02	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
104	20240612	101026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7080	30	2	0.43	12062570	1705	7.67	7060	7130	7030	9160	4940	7050	7074.82	0.25	0	-280	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	680	-13.96	0.94	12	0.02	-507.00	7524.00	11160	20230720	-36.56	6940	20240607	2.02	9920	-28.63	20240131	6940	2.02	20240607	11160	-36.56	20230720	6940	2.02	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
105	20240612	091029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7090	40	2	0.57	2080140	294	1.32	7060	7090	7060	9160	4940	7050	7075.31	0.25	0	-238	7270	7160	7080	6970	6890	7120	6930	10	2110	100	4930	10	1	9603800	681	-13.98	0.94	12	0.00	-507.00	7524.00	11160	20230720	-36.47	6940	20240607	2.16	9920	-28.53	20240131	6940	2.16	20240607	11160	-36.47	20230720	6940	2.16	20240607	1.65	N	348030	100	9 억		23751	N	N	0	N	00	N
106	20240610	161017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7170	170	2	2.43	154949900	21802	49.60	7040	7210	7000	9100	4900	7000	7107.14	0.23	0	2630	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	689	-14.14	0.95	12	0.23	-507.00	7524.00	11160	20230720	-35.75	6940	20240607	3.31	9920	-27.72	20240131	6940	3.31	20240607	11160	-35.75	20230720	6940	3.31	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
107	20240610	151027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	150	2	2.14	149967480	21107	48.02	7040	7210	7000	9100	4900	7000	7105.11	0.23	0	2670	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	687	-14.10	0.95	12	0.22	-507.00	7524.00	11160	20230720	-35.93	6940	20240607	3.03	9920	-27.92	20240131	6940	3.03	20240607	11160	-35.93	20230720	6940	3.03	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
108	20240610	141022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7200	200	2	2.86	147139000	20712	47.12	7040	7210	7000	9100	4900	7000	7104.05	0.23	0	2753	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	691	-14.20	0.96	12	0.22	-507.00	7524.00	11160	20230720	-35.48	6940	20240607	3.75	9920	-27.42	20240131	6940	3.75	20240607	11160	-35.48	20230720	6940	3.75	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
109	20240610	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7150	150	2	2.14	103206030	14602	33.22	7040	7160	7000	9100	4900	7000	7067.94	0.23	0	-208	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	687	-14.10	0.95	12	0.15	-507.00	7524.00	11160	20230720	-35.93	6940	20240607	3.03	9920	-27.92	20240131	6940	3.03	20240607	11160	-35.93	20230720	6940	3.03	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
110	20240610	121020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7100	100	2	1.43	87055520	12336	28.07	7040	7120	7000	9100	4900	7000	7057.03	0.23	0	-1201	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	682	-14.00	0.94	12	0.13	-507.00	7524.00	11160	20230720	-36.38	6940	20240607	2.31	9920	-28.43	20240131	6940	2.31	20240607	11160	-36.38	20230720	6940	2.31	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
111	20240610	111023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7060	60	2	0.86	65085620	9217	20.97	7040	7120	7000	9100	4900	7000	7061.48	0.23	0	-1338	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	678	-13.93	0.94	12	0.10	-507.00	7524.00	11160	20230720	-36.74	6940	20240607	1.73	9920	-28.83	20240131	6940	1.73	20240607	11160	-36.74	20230720	6940	1.73	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
112	20240610	101020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7040	40	2	0.57	63859890	9043	20.57	7040	7120	7000	9100	4900	7000	7061.80	0.23	0	-1318	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	676	-13.89	0.94	12	0.09	-507.00	7524.00	11160	20230720	-36.92	6940	20240607	1.44	9920	-29.03	20240131	6940	1.44	20240607	11160	-36.92	20230720	6940	1.44	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
113	20240610	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7040	40	2	0.57	9946070	1414	3.22	7040	7040	7000	9100	4900	7000	7034.00	0.23	0	-400	7360	7180	7060	6880	6760	7120	6820	10	2100	100	4900	10	1	9603800	676	-13.89	0.94	12	0.01	-507.00	7524.00	11160	20230720	-36.92	6940	20240607	1.44	9920	-29.03	20240131	6940	1.44	20240607	11160	-36.92	20230720	6940	1.44	20240607	1.54	N	348030	100	9 억		22232	N	N	0	N	00	N
114	20240607	161054	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7000	-160	5	-2.23	309339920	43943	177.40	7220	7240	6940	9300	5020	7160	7040.03	0.24	0	-107	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	672	-13.81	0.93	12	0.46	-507.00	7524.00	11160	20230720	-37.28	6940	20240607	0.86	9920	-29.44	20240131	6940	0.86	20240607	11160	-37.28	20230720	6940	0.86	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
115	20240607	151102	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6960	-200	5	-2.79	298310540	42365	171.03	7220	7240	6940	9300	5020	7160	7041.44	0.24	0	136	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	668	-13.73	0.93	12	0.44	-507.00	7524.00	11160	20230720	-37.63	6940	20240607	0.29	9920	-29.84	20240131	6940	0.29	20240607	11160	-37.63	20230720	6940	0.29	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
116	20240607	141055	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7020	-140	5	-1.96	196222820	27747	112.02	7220	7240	6990	9300	5020	7160	7071.86	0.24	0	588	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	674	-13.85	0.93	12	0.29	-507.00	7524.00	11160	20230720	-37.10	6990	20240607	0.43	9920	-29.23	20240131	6990	0.43	20240607	11160	-37.10	20230720	6990	0.43	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
117	20240607	131052	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7040	-120	5	-1.68	176854510	24991	100.89	7220	7240	6990	9300	5020	7160	7076.73	0.24	0	966	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	676	-13.89	0.94	12	0.26	-507.00	7524.00	11160	20230720	-36.92	6990	20240607	0.72	9920	-29.03	20240131	6990	0.72	20240607	11160	-36.92	20230720	6990	0.72	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
118	20240607	121056	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	6990	-170	5	-2.37	154682380	21829	88.13	7220	7240	6990	9300	5020	7160	7086.10	0.24	0	1716	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	671	-13.79	0.93	12	0.23	-507.00	7524.00	11160	20230720	-37.37	6990	20240607	0.00	9920	-29.54	20240131	6990	0.00	20240607	11160	-37.37	20230720	6990	0.00	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
119	20240607	111036	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7060	-100	5	-1.40	102601800	14409	58.17	7220	7240	7050	9300	5020	7160	7120.67	0.24	0	1934	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	678	-13.93	0.94	12	0.15	-507.00	7524.00	11160	20230720	-36.74	7050	20240607	0.14	9920	-28.83	20240131	7050	0.14	20240607	11160	-36.74	20230720	7050	0.14	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
120	20240607	101056	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7080	-80	5	-1.12	76123160	10664	43.05	7220	7240	7050	9300	5020	7160	7138.33	0.24	0	1917	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	680	-13.96	0.94	12	0.11	-507.00	7524.00	11160	20230720	-36.56	7050	20240607	0.43	9920	-28.63	20240131	7050	0.43	20240607	11160	-36.56	20230720	7050	0.43	20240607	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
121	20240607	091054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7160	0	3	0.00	9363050	1303	5.26	7220	7230	7160	9300	5020	7160	7185.76	0.24	0	276	7486	7322	7236	7072	6986	7280	7030	10	2140	100	5010	10	1	9603800	688	-14.12	0.95	12	0.01	-507.00	7524.00	11160	20230720	-35.84	7150	20231010	0.14	9920	-27.82	20240131	7150	0.14	20240605	11160	-35.84	20230720	7150	0.14	20231010	1.53	N	348030	100	9 억		22839	N	N	0	N	00	N
122	20240605	161051	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7160	-160	5	-2.19	177460840	24673	284.45	7400	7400	7150	9510	5130	7320	7192.86	0.27	0	-2989	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	688	-14.12	0.95	12	0.26	-507.00	7524.00	11160	20230720	-35.84	7150	20240605	0.14	9920	-27.82	20240131	7150	0.14	20240605	11160	-35.84	20230720	7150	0.14	20240605	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
123	20240605	151049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7170	-150	5	-2.05	171223250	23802	274.41	7400	7400	7150	9510	5130	7320	7193.65	0.27	0	-2837	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	689	-14.14	0.95	12	0.25	-507.00	7524.00	11160	20230720	-35.75	7150	20240605	0.28	9920	-27.72	20240131	7150	0.28	20240605	11160	-35.75	20230720	7150	0.28	20240605	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
124	20240605	141050	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7180	-140	5	-1.91	163433840	22715	261.87	7400	7400	7150	9510	5130	7320	7194.97	0.27	0	-2699	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	690	-14.16	0.95	12	0.24	-507.00	7524.00	11160	20230720	-35.66	7150	20240605	0.42	9920	-27.62	20240131	7150	0.42	20240605	11160	-35.66	20230720	7150	0.42	20240605	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
125	20240605	131049	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7180	-140	5	-1.91	142019140	19726	227.42	7400	7400	7150	9510	5130	7320	7199.59	0.27	0	-2455	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	690	-14.16	0.95	12	0.21	-507.00	7524.00	11160	20230720	-35.66	7150	20240605	0.42	9920	-27.62	20240131	7150	0.42	20240605	11160	-35.66	20230720	7150	0.42	20240605	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
126	20240605	121047	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	7160	-160	5	-2.19	108684850	15078	173.83	7400	7400	7150	9510	5130	7320	7208.17	0.27	0	-2807	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	688	-14.12	0.95	12	0.16	-507.00	7524.00	11160	20230720	-35.84	7150	20240605	0.14	9920	-27.82	20240131	7150	0.14	20240605	11160	-35.84	20230720	7150	0.14	20240605	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
127	20240605	111048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7210	-110	5	-1.50	37672440	5194	59.88	7400	7400	7210	9510	5130	7320	7253.07	0.27	0	-1701	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	692	-14.22	0.96	12	0.05	-507.00	7524.00	11160	20230720	-35.39	7150	20231010	0.84	9920	-27.32	20240131	7210	0.00	20240605	11160	-35.39	20230720	7150	0.84	20231010	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
128	20240605	101044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7280	-40	5	-0.55	19455140	2675	30.84	7400	7400	7250	9510	5130	7320	7272.95	0.27	0	-1487	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	699	-14.36	0.97	12	0.03	-507.00	7524.00	11160	20230720	-34.77	7150	20231010	1.82	9920	-26.61	20240131	7210	0.97	20240419	11160	-34.77	20230720	7150	1.82	20231010	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
129	20240605	091045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7340	20	2	0.27	1895450	259	2.99	7400	7400	7300	9510	5130	7320	7318.34	0.27	0	-126	7440	7380	7330	7270	7220	7355	7245	10	2190	100	5120	10	1	9603800	705	-14.48	0.98	12	0.00	-507.00	7524.00	11160	20230720	-34.23	7150	20231010	2.66	9920	-26.01	20240131	7210	1.80	20240419	11160	-34.23	20230720	7150	2.66	20231010	1.49	N	348030	100	9 억		25828	N	N	0	N	00	N
130	20240604	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	-70	5	-0.95	63394450	8674	58.51	7390	7390	7280	9600	5180	7390	7308.56	0.27	0	-508	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	703	-14.44	0.97	12	0.09	-507.00	7524.00	11160	20230720	-34.41	7150	20231010	2.38	9920	-26.21	20240131	7210	1.53	20240419	11160	-34.41	20230720	7150	2.38	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
131	20240604	151037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-100	5	-1.35	62232830	8515	57.43	7390	7390	7280	9600	5180	7390	7308.61	0.27	0	-384	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	700	-14.38	0.97	12	0.09	-507.00	7524.00	11160	20230720	-34.68	7150	20231010	1.96	9920	-26.51	20240131	7210	1.11	20240419	11160	-34.68	20230720	7150	1.96	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
132	20240604	141040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7290	-100	5	-1.35	53468630	7313	49.33	7390	7390	7290	9600	5180	7390	7311.45	0.27	0	-168	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	700	-14.38	0.97	12	0.08	-507.00	7524.00	11160	20230720	-34.68	7150	20231010	1.96	9920	-26.51	20240131	7210	1.11	20240419	11160	-34.68	20230720	7150	1.96	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
133	20240604	131036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	-30	5	-0.41	20719440	2830	19.09	7390	7390	7300	9600	5180	7390	7321.36	0.27	0	-153	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	707	-14.52	0.98	12	0.03	-507.00	7524.00	11160	20230720	-34.05	7150	20231010	2.94	9920	-25.81	20240131	7210	2.08	20240419	11160	-34.05	20230720	7150	2.94	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
134	20240604	121034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7320	-70	5	-0.95	19561920	2672	18.02	7390	7390	7300	9600	5180	7390	7321.08	0.27	0	-93	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	703	-14.44	0.97	12	0.03	-507.00	7524.00	11160	20230720	-34.41	7150	20231010	2.38	9920	-26.21	20240131	7210	1.53	20240419	11160	-34.41	20230720	7150	2.38	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
135	20240604	111031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	-20	5	-0.27	15263540	2085	14.06	7390	7390	7300	9600	5180	7390	7320.64	0.27	0	-59	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	708	-14.54	0.98	12	0.02	-507.00	7524.00	11160	20230720	-33.96	7150	20231010	3.08	9920	-25.71	20240131	7210	2.22	20240419	11160	-33.96	20230720	7150	3.08	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
136	20240604	101034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7310	-80	5	-1.08	5783840	790	5.33	7390	7390	7300	9600	5180	7390	7321.32	0.27	0	-37	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	702	-14.42	0.97	12	0.01	-507.00	7524.00	11160	20230720	-34.50	7150	20231010	2.24	9920	-26.31	20240131	7210	1.39	20240419	11160	-34.50	20230720	7150	2.24	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
137	20240604	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	-30	5	-0.41	465300	63	0.42	7390	7390	7360	9600	5180	7390	7385.71	0.27	0	-15	7650	7520	7410	7280	7170	7585	7345	10	2210	100	5170	10	1	9603800	707	-14.52	0.98	12	0.00	-507.00	7524.00	11160	20230720	-34.05	7150	20231010	2.94	9920	-25.81	20240131	7210	2.08	20240419	11160	-34.05	20230720	7150	2.94	20231010	1.50	N	348030	100	9 억		26335	N	N	0	N	00	N
138	20240603	161022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7390	60	2	0.82	109011030	14826	310.23	7330	7540	7300	9520	5140	7330	7352.69	0.26	0	1071	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	710	-14.58	0.98	12	0.15	-507.00	7524.00	11160	20230720	-33.78	7150	20231010	3.36	9920	-25.50	20240131	7210	2.50	20240419	11160	-33.78	20230720	7150	3.36	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
139	20240603	151022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	40	2	0.55	107623050	14638	306.30	7330	7540	7300	9520	5140	7330	7352.31	0.26	0	1054	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	708	-14.54	0.98	12	0.15	-507.00	7524.00	11160	20230720	-33.96	7150	20231010	3.08	9920	-25.71	20240131	7210	2.22	20240419	11160	-33.96	20230720	7150	3.08	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
140	20240603	141022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	30	2	0.41	102501620	13943	291.76	7330	7540	7300	9520	5140	7330	7351.48	0.26	0	778	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	707	-14.52	0.98	12	0.15	-507.00	7524.00	11160	20230720	-34.05	7150	20231010	2.94	9920	-25.81	20240131	7210	2.08	20240419	11160	-34.05	20230720	7150	2.94	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
141	20240603	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	20	2	0.27	55688240	7552	158.02	7330	7540	7330	9520	5140	7330	7373.97	0.26	0	1114	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	706	-14.50	0.98	12	0.08	-507.00	7524.00	11160	20230720	-34.14	7150	20231010	2.80	9920	-25.91	20240131	7210	1.94	20240419	11160	-34.14	20230720	7150	2.80	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
142	20240603	121022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7350	20	2	0.27	50543630	6852	143.38	7330	7540	7330	9520	5140	7330	7376.48	0.26	0	889	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	706	-14.50	0.98	12	0.07	-507.00	7524.00	11160	20230720	-34.14	7150	20231010	2.80	9920	-25.91	20240131	7210	1.94	20240419	11160	-34.14	20230720	7150	2.80	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
143	20240603	111016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	40	2	0.55	48028390	6510	136.22	7330	7540	7330	9520	5140	7330	7377.63	0.26	0	724	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	708	-14.54	0.98	12	0.07	-507.00	7524.00	11160	20230720	-33.96	7150	20231010	3.08	9920	-25.71	20240131	7210	2.22	20240419	11160	-33.96	20230720	7150	3.08	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
144	20240603	101010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	40	2	0.55	45508210	6168	129.06	7330	7540	7330	9520	5140	7330	7378.11	0.26	0	727	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	708	-14.54	0.98	12	0.06	-507.00	7524.00	11160	20230720	-33.96	7150	20231010	3.08	9920	-25.71	20240131	7210	2.22	20240419	11160	-33.96	20230720	7150	3.08	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N
145	20240603	091010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	210	2	2.86	1792200	242	5.06	7330	7540	7330	9520	5140	7330	7405.79	0.26	0	8	7490	7410	7370	7290	7250	7390	7270	10	2190	100	5130	10	1	9603800	724	-14.87	1.00	12	0.00	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.48	N	348030	100	9 억		25264	N	N	0	N	00	N