KissMeData/127710/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	160847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	-32	5	-2.57	14689412	12044	191.24	1234	1243	1211	1615	871	1243	1219.96	0.09	-237	-237	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	423	-1.80	0.25	12	0.03	-672.00	4839.00	1580	20230728	-23.35	1109	20240307	9.20	1568	-22.77	20240326	1109	9.20	20240307	1580	-23.35	20230728	1109	9.20	20240307	0.03	N	127710	500	174 억		9484	N	N	0	N	00	N
3	20240628	150900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	-15	5	-1.21	12162264	9959	158.13	1234	1243	1211	1615	871	1243	1221.23	0.09	-277	-277	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	429	-1.83	0.25	12	0.03	-672.00	4839.00	1580	20230728	-22.28	1109	20240307	10.73	1568	-21.68	20240326	1109	10.73	20240307	1580	-22.28	20230728	1109	10.73	20240307	0.03	N	127710	500	174 억		9444	N	N	0	N	00	N
4	20240628	140859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-19	5	-1.53	9929680	8135	129.17	1234	1243	1211	1615	871	1243	1220.61	0.09	-277	-84	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	427	-1.82	0.25	12	0.02	-672.00	4839.00	1580	20230728	-22.53	1109	20240307	10.37	1568	-21.94	20240326	1109	10.37	20240307	1580	-22.53	20230728	1109	10.37	20240307	0.03	N	127710	500	174 억		9444	N	N	0	N	00	N
5	20240628	130858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-19	5	-1.53	9834508	8057	127.93	1234	1243	1211	1615	871	1243	1220.62	0.09	-277	-84	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	427	-1.82	0.25	12	0.02	-672.00	4839.00	1580	20230728	-22.53	1109	20240307	10.37	1568	-21.94	20240326	1109	10.37	20240307	1580	-22.53	20230728	1109	10.37	20240307	0.03	N	127710	500	174 억		9444	N	N	0	N	00	N
6	20240628	120857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-17	5	-1.37	8211617	6721	106.72	1234	1243	1211	1615	871	1243	1221.79	0.09	-277	-84	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	428	-1.82	0.25	12	0.02	-672.00	4839.00	1580	20230728	-22.41	1109	20240307	10.55	1568	-21.81	20240326	1109	10.55	20240307	1580	-22.41	20230728	1109	10.55	20240307	0.03	N	127710	500	174 억		9444	N	N	0	N	00	N
7	20240628	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-11	5	-0.88	8091121	6622	105.14	1234	1243	1211	1615	871	1243	1221.85	0.09	-277	-84	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	430	-1.83	0.25	12	0.02	-672.00	4839.00	1580	20230728	-22.03	1109	20240307	11.09	1568	-21.43	20240326	1109	11.09	20240307	1580	-22.03	20230728	1109	11.09	20240307	0.03	N	127710	500	174 억		9444	N	N	0	N	00	N
8	20240628	100839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1228	-15	5	-1.21	5239125	4283	68.01	1234	1243	1211	1615	871	1243	1223.24	0.09	-277	-84	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	429	-1.83	0.25	12	0.01	-672.00	4839.00	1580	20230728	-22.28	1109	20240307	10.73	1568	-21.68	20240326	1109	10.73	20240307	1580	-22.28	20230728	1109	10.73	20240307	0.03	N	127710	500	174 억		9444	N	N	0	N	00	N
9	20240628	090841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	0	3	0.00	56773	46	0.73	1234	1243	1234	1615	871	1243	1234.20	0.09	0	0	1258	1250	1241	1233	1224	1254	1237	175	372	500	870	1	1	34904082	434	-1.85	0.26	12	0.00	-672.00	4839.00	1580	20230728	-21.33	1109	20240307	12.08	1568	-20.73	20240326	1109	12.08	20240307	1580	-21.33	20230728	1109	12.08	20240307	0.03	N	127710	500	174 억		9721	N	N	0	N	00	N
10	20240627	160835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-4	5	-0.32	7826695	6296	44.24	1242	1249	1232	1621	873	1247	1243.12	0.09	-113	-113	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	434	-1.85	0.26	12	0.02	-672.00	4839.00	1580	20230621	-21.33	1109	20240307	12.08	1568	-20.73	20240326	1109	12.08	20240307	1580	-21.33	20230728	1109	12.08	20240307	0.03	N	127710	500	174 억		9721	N	N	0	N	00	N
11	20240627	150841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1238	-9	5	-0.72	6687181	5379	37.80	1242	1249	1233	1621	873	1247	1243.20	0.09	-90	-90	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	432	-1.84	0.26	12	0.02	-672.00	4839.00	1580	20230621	-21.65	1109	20240307	11.63	1568	-21.05	20240326	1109	11.63	20240307	1580	-21.65	20230728	1109	11.63	20240307	0.03	N	127710	500	174 억		9744	N	N	0	N	00	N
12	20240627	140838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	-3	5	-0.24	4918481	3949	27.75	1242	1249	1237	1621	873	1247	1245.50	0.09	-83	-83	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	434	-1.85	0.26	12	0.01	-672.00	4839.00	1580	20230621	-21.27	1109	20240307	12.17	1568	-20.66	20240326	1109	12.17	20240307	1580	-21.27	20230728	1109	12.17	20240307	0.03	N	127710	500	174 억		9751	N	N	0	N	00	N
13	20240627	130838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-2	5	-0.16	4261189	3419	24.02	1242	1249	1237	1621	873	1247	1246.33	0.09	-71	-71	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	435	-1.85	0.26	12	0.01	-672.00	4839.00	1580	20230621	-21.20	1109	20240307	12.26	1568	-20.60	20240326	1109	12.26	20240307	1580	-21.20	20230728	1109	12.26	20240307	0.03	N	127710	500	174 억		9763	N	N	0	N	00	N
14	20240627	120841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1245	-2	5	-0.16	4000001	3209	22.55	1242	1249	1237	1621	873	1247	1246.49	0.09	-69	-69	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	435	-1.85	0.26	12	0.01	-672.00	4839.00	1580	20230621	-21.20	1109	20240307	12.26	1568	-20.60	20240326	1109	12.26	20240307	1580	-21.20	20230728	1109	12.26	20240307	0.03	N	127710	500	174 억		9765	N	N	0	N	00	N
15	20240627	110840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1242	-5	5	-0.40	3773955	3027	21.27	1242	1249	1237	1621	873	1247	1246.76	0.09	-69	-69	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	434	-1.85	0.26	12	0.01	-672.00	4839.00	1580	20230621	-21.39	1109	20240307	11.99	1568	-20.79	20240326	1109	11.99	20240307	1580	-21.39	20230728	1109	11.99	20240307	0.03	N	127710	500	174 억		9765	N	N	0	N	00	N
16	20240627	100840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1242	-5	5	-0.40	3731761	2993	21.03	1242	1249	1237	1621	873	1247	1246.83	0.09	-52	-52	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	434	-1.85	0.26	12	0.01	-672.00	4839.00	1580	20230621	-21.39	1109	20240307	11.99	1568	-20.79	20240326	1109	11.99	20240307	1580	-21.39	20230728	1109	11.99	20240307	0.03	N	127710	500	174 억		9782	N	N	0	N	00	N
17	20240627	090839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	0	3	0.00	2595764	2082	14.63	1242	1247	1237	1621	873	1247	1246.76	0.09	-45	-45	1281	1264	1251	1234	1221	1257	1227	175	374	500	870	1	1	34904082	435	-1.86	0.26	12	0.01	-672.00	4839.00	1580	20230621	-21.08	1109	20240307	12.44	1568	-20.47	20240326	1109	12.44	20240307	1580	-21.08	20230728	1109	12.44	20240307	0.03	N	127710	500	174 억		9789	N	N	0	N	00	N
18	20240626	160836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1247	-3	5	-0.24	17861050	14214	21.89	1250	1268	1238	1625	875	1250	1256.59	0.09	-264	-264	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	435	-1.86	0.26	12	0.04	-672.00	4839.00	1587	20230620	-21.42	1109	20240307	12.44	1568	-20.47	20240326	1109	12.44	20240307	1580	-21.08	20230728	1109	12.44	20240307	0.03	N	127710	500	174 억		9834	N	N	0	N	00	N
19	20240626	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	-6	5	-0.48	17243330	13717	21.13	1250	1268	1244	1625	875	1250	1257.08	0.09	-264	-264	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	434	-1.85	0.26	12	0.04	-672.00	4839.00	1587	20230620	-21.61	1109	20240307	12.17	1568	-20.66	20240326	1109	12.17	20240307	1580	-21.27	20230728	1109	12.17	20240307	0.03	N	127710	500	174 억		9834	N	N	0	N	00	N
20	20240626	140837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	0	3	0.00	16714076	13292	20.47	1250	1268	1248	1625	875	1250	1257.45	0.09	-264	-264	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	436	-1.86	0.26	12	0.04	-672.00	4839.00	1587	20230620	-21.24	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1580	-20.89	20230728	1109	12.71	20240307	0.03	N	127710	500	174 억		9834	N	N	0	N	00	N
21	20240626	130839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	0	3	0.00	15563993	12372	19.06	1250	1268	1250	1625	875	1250	1258.00	0.09	-248	-248	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	436	-1.86	0.26	12	0.04	-672.00	4839.00	1587	20230620	-21.24	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1580	-20.89	20230728	1109	12.71	20240307	0.03	N	127710	500	174 억		9850	N	N	0	N	00	N
22	20240626	120837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	1	2	0.08	15396369	12238	18.85	1250	1268	1250	1625	875	1250	1258.08	0.09	-248	-248	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.04	-672.00	4839.00	1587	20230620	-21.17	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1580	-20.82	20230728	1109	12.80	20240307	0.03	N	127710	500	174 억		9850	N	N	0	N	00	N
23	20240626	110838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	10	2	0.80	14103976	11205	17.26	1250	1268	1250	1625	875	1250	1258.72	0.09	-248	-248	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	440	-1.88	0.26	12	0.03	-672.00	4839.00	1587	20230620	-20.60	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1580	-20.25	20230728	1109	13.62	20240307	0.03	N	127710	500	174 억		9850	N	N	0	N	00	N
24	20240626	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	10	2	0.80	7036905	5595	8.62	1250	1268	1250	1625	875	1250	1257.71	0.09	-248	-248	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	440	-1.88	0.26	12	0.02	-672.00	4839.00	1587	20230620	-20.60	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1580	-20.25	20230728	1109	13.62	20240307	0.03	N	127710	500	174 억		9850	N	N	0	N	00	N
25	20240626	090838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	1	2	0.08	1503291	1196	1.84	1250	1268	1250	1625	875	1250	1256.93	0.09	-248	-248	1272	1260	1255	1243	1238	1258	1241	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.00	-672.00	4839.00	1587	20230620	-21.17	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1580	-20.82	20230728	1109	12.80	20240307	0.03	N	127710	500	174 억		9850	N	N	0	N	00	N
26	20240625	160836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-10	5	-0.79	81552511	64923	147.65	1250	1267	1250	1638	882	1260	1256.14	0.10	-49	-65	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	436	-1.86	0.26	12	0.19	-672.00	4839.00	1591	20230619	-21.43	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1580	-20.89	20230728	1109	12.71	20240307	0.04	N	127710	500	174 억		10098	N	N	0	N	00	N
27	20240625	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	5	2	0.40	71223761	56660	128.86	1250	1267	1250	1638	882	1260	1257.04	0.10	-64	-80	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	442	-1.88	0.26	12	0.16	-672.00	4839.00	1591	20230619	-20.49	1109	20240307	14.07	1568	-19.32	20240326	1109	14.07	20240307	1580	-19.94	20230728	1109	14.07	20240307	0.04	N	127710	500	174 억		10083	N	N	0	N	00	N
28	20240625	140836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1256	-4	5	-0.32	51699071	41178	93.65	1250	1265	1250	1638	882	1260	1255.50	0.10	-114	-130	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	438	-1.87	0.26	12	0.12	-672.00	4839.00	1591	20230619	-21.06	1109	20240307	13.26	1568	-19.90	20240326	1109	13.26	20240307	1580	-20.51	20230728	1109	13.26	20240307	0.04	N	127710	500	174 억		10033	N	N	0	N	00	N
29	20240625	130837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	1	2	0.08	43739005	34823	79.20	1250	1265	1250	1638	882	1260	1256.04	0.10	-67	2145	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	440	-1.88	0.26	12	0.10	-672.00	4839.00	1591	20230619	-20.74	1109	20240307	13.71	1568	-19.58	20240326	1109	13.71	20240307	1580	-20.19	20230728	1109	13.71	20240307	0.04	N	127710	500	174 억		10080	N	N	0	N	00	N
30	20240625	120839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1263	3	2	0.24	36078566	28719	65.31	1250	1265	1250	1638	882	1260	1256.26	0.10	-47	2165	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	441	-1.88	0.26	12	0.08	-672.00	4839.00	1591	20230619	-20.62	1109	20240307	13.89	1568	-19.45	20240326	1109	13.89	20240307	1580	-20.06	20230728	1109	13.89	20240307	0.04	N	127710	500	174 억		10100	N	N	0	N	00	N
31	20240625	110838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1258	-2	5	-0.16	19067953	15150	34.46	1250	1265	1250	1638	882	1260	1258.61	0.10	-47	-63	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	439	-1.87	0.26	12	0.04	-672.00	4839.00	1591	20230619	-20.93	1109	20240307	13.44	1568	-19.77	20240326	1109	13.44	20240307	1580	-20.38	20230728	1109	13.44	20240307	0.04	N	127710	500	174 억		10100	N	N	0	N	00	N
32	20240625	100836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	1	2	0.08	9470014	7532	17.13	1250	1261	1250	1638	882	1260	1257.30	0.10	0	-8	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	440	-1.88	0.26	12	0.02	-672.00	4839.00	1591	20230619	-20.74	1109	20240307	13.71	1568	-19.58	20240326	1109	13.71	20240307	1580	-20.19	20230728	1109	13.71	20240307	0.04	N	127710	500	174 억		10147	N	N	0	N	00	N
33	20240625	090836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	0	3	0.00	82510	66	0.15	1250	1260	1250	1638	882	1260	1250.15	0.10	0	-1	1282	1270	1250	1238	1218	1277	1245	175	378	500	880	1	1	34904082	440	-1.88	0.26	12	0.00	-672.00	4839.00	1591	20230619	-20.80	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1580	-20.25	20230728	1109	13.62	20240307	0.04	N	127710	500	174 억		10147	N	N	0	N	00	N
34	20240624	160833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	1	2	0.08	54660352	43970	75.26	1259	1262	1230	1636	882	1259	1243.13	0.10	-183	-183	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	440	-1.88	0.26	12	0.13	-672.00	4839.00	1591	20230619	-20.80	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1580	-20.25	20230728	1109	13.62	20240307	0.04	N	127710	500	174 억		10147	N	N	0	N	00	N
35	20240624	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	3	2	0.24	49617260	39928	68.34	1259	1262	1230	1636	882	1259	1242.67	0.10	-183	-183	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	440	-1.88	0.26	12	0.11	-672.00	4839.00	1591	20230619	-20.68	1109	20240307	13.80	1568	-19.52	20240326	1109	13.80	20240307	1580	-20.13	20230728	1109	13.80	20240307	0.04	N	127710	500	174 억		10147	N	N	0	N	00	N
36	20240624	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	-9	5	-0.71	36819709	29766	50.95	1259	1262	1230	1636	882	1259	1236.97	0.10	-183	-183	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	436	-1.86	0.26	12	0.09	-672.00	4839.00	1591	20230619	-21.43	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1580	-20.89	20230728	1109	12.71	20240307	0.04	N	127710	500	174 억		10147	N	N	0	N	00	N
37	20240624	130831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-28	5	-2.22	33526864	27133	46.44	1259	1262	1230	1636	882	1259	1235.65	0.10	-101	-101	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	430	-1.83	0.25	12	0.08	-672.00	4839.00	1591	20230619	-22.63	1109	20240307	11.00	1568	-21.49	20240326	1109	11.00	20240307	1580	-22.09	20230728	1109	11.00	20240307	0.04	N	127710	500	174 억		10229	N	N	0	N	00	N
38	20240624	120834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	-23	5	-1.83	31172207	25219	43.17	1259	1262	1230	1636	882	1259	1236.06	0.10	-99	-99	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	431	-1.84	0.26	12	0.07	-672.00	4839.00	1591	20230619	-22.31	1109	20240307	11.45	1568	-21.17	20240326	1109	11.45	20240307	1580	-21.77	20230728	1109	11.45	20240307	0.04	N	127710	500	174 억		10231	N	N	0	N	00	N
39	20240624	110836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-27	5	-2.14	15759211	12696	21.73	1259	1262	1232	1636	882	1259	1241.27	0.10	-99	114	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	430	-1.83	0.25	12	0.04	-672.00	4839.00	1591	20230619	-22.56	1109	20240307	11.09	1568	-21.43	20240326	1109	11.09	20240307	1580	-22.03	20230728	1109	11.09	20240307	0.04	N	127710	500	174 억		10231	N	N	0	N	00	N
40	20240624	100833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	-11	5	-0.87	3685763	2932	5.02	1259	1262	1247	1636	882	1259	1257.08	0.10	-99	-99	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	436	-1.86	0.26	12	0.01	-672.00	4839.00	1591	20230619	-21.56	1109	20240307	12.53	1568	-20.41	20240326	1109	12.53	20240307	1580	-21.01	20230728	1109	12.53	20240307	0.04	N	127710	500	174 억		10231	N	N	0	N	00	N
41	20240624	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1262	3	2	0.24	2647877	2102	3.60	1259	1262	1258	1636	882	1259	1259.69	0.10	-38	-38	1315	1286	1250	1221	1185	1301	1236	175	377	500	880	1	1	34904082	440	-1.88	0.26	12	0.01	-672.00	4839.00	1591	20230619	-20.68	1109	20240307	13.80	1568	-19.52	20240326	1109	13.80	20240307	1580	-20.13	20230728	1109	13.80	20240307	0.04	N	127710	500	174 억		10292	N	N	0	N	00	N
42	20240621	160806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1259	27	2	2.19	72734849	58302	1059.27	1215	1279	1214	1601	863	1232	1247.55	0.10	-366	-366	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	439	-1.87	0.26	12	0.17	-672.00	4839.00	1597	20230615	-21.16	1109	20240307	13.53	1568	-19.71	20240326	1109	13.53	20240307	1580	-20.32	20230621	1109	13.53	20240307	0.04	N	127710	500	174 억		10330	N	N	0	N	00	N
43	20240621	150806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	18	2	1.46	71407609	57242	1040.01	1215	1279	1214	1601	863	1232	1247.47	0.10	-334	-334	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	436	-1.86	0.26	12	0.16	-672.00	4839.00	1597	20230615	-21.73	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1580	-20.89	20230621	1109	12.71	20240307	0.04	N	127710	500	174 억		10362	N	N	0	N	00	N
44	20240621	140805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1260	28	2	2.27	61350356	49158	893.13	1215	1279	1214	1601	863	1232	1248.02	0.10	-330	1977	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	440	-1.88	0.26	12	0.14	-672.00	4839.00	1597	20230615	-21.10	1109	20240307	13.62	1568	-19.64	20240326	1109	13.62	20240307	1580	-20.25	20230621	1109	13.62	20240307	0.04	N	127710	500	174 억		10366	N	N	0	N	00	N
45	20240621	130806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	19	2	1.54	56564372	45316	823.33	1215	1279	1214	1601	863	1232	1248.22	0.10	-305	2002	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	437	-1.86	0.26	12	0.13	-672.00	4839.00	1597	20230615	-21.67	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1580	-20.82	20230621	1109	12.80	20240307	0.04	N	127710	500	174 억		10391	N	N	0	N	00	N
46	20240621	120809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	19	2	1.54	47433905	37992	690.26	1215	1279	1214	1601	863	1232	1248.52	0.10	-285	2022	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	437	-1.86	0.26	12	0.11	-672.00	4839.00	1597	20230615	-21.67	1109	20240307	12.80	1568	-20.22	20240326	1109	12.80	20240307	1580	-20.82	20230621	1109	12.80	20240307	0.04	N	127710	500	174 억		10411	N	N	0	N	00	N
47	20240621	110806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1268	36	2	2.92	39012964	31308	568.82	1215	1279	1214	1601	863	1232	1246.10	0.10	-43	2264	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	443	-1.89	0.26	12	0.09	-672.00	4839.00	1597	20230615	-20.60	1109	20240307	14.34	1568	-19.13	20240326	1109	14.34	20240307	1580	-19.75	20230621	1109	14.34	20240307	0.04	N	127710	500	174 억		10653	N	N	0	N	00	N
48	20240621	100804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1219	-13	5	-1.06	8394175	6813	123.78	1215	1248	1214	1601	863	1232	1232.08	0.10	-85	-85	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	425	-1.81	0.25	12	0.02	-672.00	4839.00	1597	20230615	-23.67	1109	20240307	9.92	1568	-22.26	20240326	1109	9.92	20240307	1580	-22.85	20230621	1109	9.92	20240307	0.04	N	127710	500	174 억		10611	N	N	0	N	00	N
49	20240621	090809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1218	-14	5	-1.14	4544034	3691	67.06	1215	1248	1214	1601	863	1232	1231.11	0.10	-9	-9	1244	1237	1227	1220	1210	1233	1216	175	369	500	860	1	1	34904082	425	-1.81	0.25	12	0.01	-672.00	4839.00	1597	20230615	-23.73	1109	20240307	9.83	1568	-22.32	20240326	1109	9.83	20240307	1580	-22.91	20230621	1109	9.83	20240307	0.04	N	127710	500	174 억		10687	N	N	0	N	00	N
50	20240620	160803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	-3	5	-0.24	6690291	5455	75.09	1234	1234	1217	1605	865	1235	1226.37	0.10	13	-72	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	430	-1.83	0.25	12	0.02	-672.00	4839.00	1630	20230614	-24.42	1109	20240307	11.09	1568	-21.43	20240326	1109	11.09	20240307	1587	-22.37	20230620	1109	11.09	20240307	0.04	N	127710	500	174 억		10696	N	N	0	N	00	N
51	20240620	150803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	-5	5	-0.40	4077021	3333	45.88	1234	1234	1217	1605	865	1235	1223.23	0.10	-8	-8	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	429	-1.83	0.25	12	0.01	-672.00	4839.00	1630	20230614	-24.54	1109	20240307	10.91	1568	-21.56	20240326	1109	10.91	20240307	1587	-22.50	20230620	1109	10.91	20240307	0.04	N	127710	500	174 억		10675	N	N	0	N	00	N
52	20240620	140804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	-5	5	-0.40	1969816	1608	22.13	1234	1234	1217	1605	865	1235	1225.01	0.10	-8	-8	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	429	-1.83	0.25	12	0.00	-672.00	4839.00	1630	20230614	-24.54	1109	20240307	10.91	1568	-21.56	20240326	1109	10.91	20240307	1587	-22.50	20230620	1109	10.91	20240307	0.04	N	127710	500	174 억		10675	N	N	0	N	00	N
53	20240620	130804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1227	-8	5	-0.65	688414	560	7.71	1234	1234	1225	1605	865	1235	1229.31	0.10	-8	-8	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	428	-1.83	0.25	12	0.00	-672.00	4839.00	1630	20230614	-24.72	1109	20240307	10.64	1568	-21.75	20240326	1109	10.64	20240307	1587	-22.68	20230620	1109	10.64	20240307	0.04	N	127710	500	174 억		10675	N	N	0	N	00	N
54	20240620	120803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-1	5	-0.08	685959	558	7.68	1234	1234	1225	1605	865	1235	1229.32	0.10	-8	-8	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	431	-1.84	0.26	12	0.00	-672.00	4839.00	1630	20230614	-24.29	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1587	-22.24	20230620	1109	11.27	20240307	0.04	N	127710	500	174 억		10675	N	N	0	N	00	N
55	20240620	110805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-1	5	-0.08	545390	444	6.11	1234	1234	1225	1605	865	1235	1228.36	0.10	-2	-2	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	431	-1.84	0.26	12	0.00	-672.00	4839.00	1630	20230614	-24.29	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1587	-22.24	20230620	1109	11.27	20240307	0.04	N	127710	500	174 억		10681	N	N	0	N	00	N
56	20240620	100803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-1	5	-0.08	520710	424	5.84	1234	1234	1225	1605	865	1235	1228.09	0.10	-2	-2	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	431	-1.84	0.26	12	0.00	-672.00	4839.00	1630	20230614	-24.29	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1587	-22.24	20230620	1109	11.27	20240307	0.04	N	127710	500	174 억		10681	N	N	0	N	00	N
57	20240620	090809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-1	5	-0.08	20978	17	0.23	1234	1234	1234	1605	865	1235	1234.00	0.10	-2	-2	1263	1249	1223	1209	1183	1256	1216	175	370	500	860	1	1	34904082	431	-1.84	0.26	12	0.00	-672.00	4839.00	1630	20230614	-24.29	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1587	-22.24	20230620	1109	11.27	20240307	0.04	N	127710	500	174 억		10681	N	N	0	N	00	N
58	20240619	160800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	6	2	0.49	8893565	7265	32.92	1230	1237	1197	1597	861	1229	1224.05	0.10	-75	-75	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	431	-1.84	0.26	12	0.02	-672.00	4839.00	1630	20230614	-24.23	1109	20240307	11.36	1568	-21.24	20240326	1109	11.36	20240307	1591	-22.38	20230619	1109	11.36	20240307	0.04	N	127710	500	174 억		10683	N	N	0	N	00	N
59	20240619	150759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	3	2	0.24	6915834	5662	25.66	1230	1237	1197	1597	861	1229	1221.45	0.10	-47	-47	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	430	-1.83	0.25	12	0.02	-672.00	4839.00	1630	20230614	-24.42	1109	20240307	11.09	1568	-21.43	20240326	1109	11.09	20240307	1591	-22.56	20230619	1109	11.09	20240307	0.04	N	127710	500	174 억		10711	N	N	0	N	00	N
60	20240619	140806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-4	5	-0.33	5979666	4898	22.20	1230	1237	1197	1597	861	1229	1220.84	0.10	-46	454	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	428	-1.82	0.25	12	0.01	-672.00	4839.00	1630	20230614	-24.85	1109	20240307	10.46	1568	-21.88	20240326	1109	10.46	20240307	1591	-23.00	20230619	1109	10.46	20240307	0.04	N	127710	500	174 억		10712	N	N	0	N	00	N
61	20240619	130757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1232	3	2	0.24	4371874	3572	16.19	1230	1237	1197	1597	861	1229	1223.93	0.10	-41	-41	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	430	-1.83	0.25	12	0.01	-672.00	4839.00	1630	20230614	-24.42	1109	20240307	11.09	1568	-21.43	20240326	1109	11.09	20240307	1591	-22.56	20230619	1109	11.09	20240307	0.04	N	127710	500	174 억		10717	N	N	0	N	00	N
62	20240619	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	1	2	0.08	3370333	2758	12.50	1230	1237	1197	1597	861	1229	1222.02	0.10	-41	-41	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	429	-1.83	0.25	12	0.01	-672.00	4839.00	1630	20230614	-24.54	1109	20240307	10.91	1568	-21.56	20240326	1109	10.91	20240307	1591	-22.69	20230619	1109	10.91	20240307	0.04	N	127710	500	174 억		10717	N	N	0	N	00	N
63	20240619	110801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	-23	5	-1.87	1285338	1068	4.84	1230	1231	1197	1597	861	1229	1203.50	0.10	-41	-41	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	421	-1.79	0.25	12	0.00	-672.00	4839.00	1630	20230614	-26.01	1109	20240307	8.75	1568	-23.09	20240326	1109	8.75	20240307	1591	-24.20	20230619	1109	8.75	20240307	0.04	N	127710	500	174 억		10717	N	N	0	N	00	N
64	20240619	100801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-5	5	-0.41	1269643	1055	4.78	1230	1231	1197	1597	861	1229	1203.45	0.10	-41	-41	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	427	-1.82	0.25	12	0.00	-672.00	4839.00	1630	20230614	-24.91	1109	20240307	10.37	1568	-21.94	20240326	1109	10.37	20240307	1591	-23.07	20230619	1109	10.37	20240307	0.04	N	127710	500	174 억		10717	N	N	0	N	00	N
65	20240619	090808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1230	1	2	0.08	1230	1	0.00	1230	1230	1230	1597	861	1229	1230.00	0.10	0	0	1248	1238	1219	1209	1190	1243	1214	175	368	500	860	1	1	34904082	429	-1.83	0.25	12	0.00	-672.00	4839.00	1630	20230614	-24.54	1109	20240307	10.91	1568	-21.56	20240326	1109	10.91	20240307	1591	-22.69	20230619	1109	10.91	20240307	0.04	N	127710	500	174 억		10758	N	N	0	N	00	N
66	20240618	160755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1229	14	2	1.15	26598143	22067	45.71	1215	1229	1200	1579	851	1215	1205.23	0.10	-616	-699	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	429	-1.83	0.25	12	0.06	-672.00	4839.00	1630	20230614	-24.60	1109	20240307	10.82	1568	-21.62	20240326	1109	10.82	20240307	1591	-22.75	20230619	1109	10.82	20240307	0.05	N	127710	500	174 억		10758	N	N	0	N	00	N
67	20240618	150754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	1	2	0.08	25262615	20976	43.45	1215	1216	1200	1579	851	1215	1204.36	0.10	-616	-691	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	424	-1.81	0.25	12	0.06	-672.00	4839.00	1630	20230614	-25.40	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1591	-23.57	20230619	1109	9.65	20240307	0.05	N	127710	500	174 억		10758	N	N	0	N	00	N
68	20240618	140756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-8	5	-0.66	13306041	11069	22.93	1215	1215	1200	1579	851	1215	1202.10	0.11	-369	-444	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	421	-1.80	0.25	12	0.03	-672.00	4839.00	1630	20230614	-25.95	1109	20240307	8.84	1568	-23.02	20240326	1109	8.84	20240307	1591	-24.14	20230619	1109	8.84	20240307	0.05	N	127710	500	174 억		11005	N	N	0	N	00	N
69	20240618	130800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-8	5	-0.66	12419903	10331	21.40	1215	1215	1200	1579	851	1215	1202.20	0.11	-369	-444	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	421	-1.80	0.25	12	0.03	-672.00	4839.00	1630	20230614	-25.95	1109	20240307	8.84	1568	-23.02	20240326	1109	8.84	20240307	1591	-24.14	20230619	1109	8.84	20240307	0.05	N	127710	500	174 억		11005	N	N	0	N	00	N
70	20240618	120759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-15	5	-1.23	7884409	6555	13.58	1215	1215	1200	1579	851	1215	1202.81	0.11	-369	-444	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	419	-1.79	0.25	12	0.02	-672.00	4839.00	1630	20230614	-26.38	1109	20240307	8.21	1568	-23.47	20240326	1109	8.21	20240307	1591	-24.58	20230619	1109	8.21	20240307	0.05	N	127710	500	174 억		11005	N	N	0	N	00	N
71	20240618	110756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	-14	5	-1.15	3661599	3037	6.29	1215	1215	1200	1579	851	1215	1205.66	0.11	-48	-123	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	419	-1.79	0.25	12	0.01	-672.00	4839.00	1630	20230614	-26.32	1109	20240307	8.30	1568	-23.41	20240326	1109	8.30	20240307	1591	-24.51	20230619	1109	8.30	20240307	0.05	N	127710	500	174 억		11326	N	N	0	N	00	N
72	20240618	100756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	0	3	0.00	2099812	1736	3.60	1215	1215	1200	1579	851	1215	1209.57	0.11	-48	-123	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	424	-1.81	0.25	12	0.00	-672.00	4839.00	1630	20230614	-25.46	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1591	-23.63	20230619	1109	9.56	20240307	0.05	N	127710	500	174 억		11326	N	N	0	N	00	N
73	20240618	090805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	0	3	0.00	1215	1	0.00	1215	1215	1215	1579	851	1215	1215.00	0.11	0	-1	1258	1236	1193	1171	1128	1247	1182	175	364	500	850	1	1	34904082	424	-1.81	0.25	12	0.00	-672.00	4839.00	1630	20230614	-25.46	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1591	-23.63	20230619	1109	9.56	20240307	0.05	N	127710	500	174 억		11374	N	N	0	N	00	N
74	20240617	160751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	3	2	0.25	58017936	48279	228.01	1201	1215	1150	1575	849	1212	1201.72	0.11	-288	-288	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.14	-672.00	4839.00	1630	20230614	-25.46	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1591	-23.63	20230619	1109	9.56	20240307	0.05	N	127710	500	174 억		11374	N	N	0	N	00	N
75	20240617	150756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	0	3	0.00	56243449	46818	221.11	1201	1212	1150	1575	849	1212	1201.32	0.11	-288	-288	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.13	-672.00	4839.00	1630	20230614	-25.64	1109	20240307	9.29	1568	-22.70	20240326	1109	9.29	20240307	1591	-23.82	20230619	1109	9.29	20240307	0.05	N	127710	500	174 억		11374	N	N	0	N	00	N
76	20240617	140748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	0	3	0.00	53985369	44951	212.29	1201	1212	1150	1575	849	1212	1200.98	0.11	-289	-289	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.13	-672.00	4839.00	1630	20230614	-25.64	1109	20240307	9.29	1568	-22.70	20240326	1109	9.29	20240307	1591	-23.82	20230619	1109	9.29	20240307	0.05	N	127710	500	174 억		11373	N	N	0	N	00	N
77	20240617	130748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	-8	5	-0.66	36481885	30448	143.80	1201	1212	1150	1575	849	1212	1198.17	0.11	-289	-289	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.09	-672.00	4839.00	1630	20230614	-26.13	1109	20240307	8.57	1568	-23.21	20240326	1109	8.57	20240307	1591	-24.32	20230619	1109	8.57	20240307	0.05	N	127710	500	174 억		11373	N	N	0	N	00	N
78	20240617	120749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	-8	5	-0.66	36474683	30442	143.77	1201	1212	1150	1575	849	1212	1198.17	0.11	-289	-289	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	420	-1.79	0.25	12	0.09	-672.00	4839.00	1630	20230614	-26.13	1109	20240307	8.57	1568	-23.21	20240326	1109	8.57	20240307	1591	-24.32	20230619	1109	8.57	20240307	0.05	N	127710	500	174 억		11373	N	N	0	N	00	N
79	20240617	110743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-2	5	-0.17	33968575	28349	133.89	1201	1212	1150	1575	849	1212	1198.23	0.11	-289	-289	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.08	-672.00	4839.00	1630	20230614	-25.77	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1591	-23.95	20230619	1109	9.11	20240307	0.05	N	127710	500	174 억		11373	N	N	0	N	00	N
80	20240617	100743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-3	5	-0.25	27494689	22991	108.58	1201	1212	1150	1575	849	1212	1195.89	0.11	-289	-289	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.07	-672.00	4839.00	1630	20230614	-25.83	1109	20240307	9.02	1568	-22.90	20240326	1109	9.02	20240307	1591	-24.01	20230619	1109	9.02	20240307	0.05	N	127710	500	174 억		11373	N	N	0	N	00	N
81	20240617	090749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	-4	5	-0.33	19436412	16327	77.11	1201	1212	1150	1575	849	1212	1190.45	0.11	-13	-13	1238	1224	1212	1198	1186	1232	1206	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.05	-672.00	4839.00	1630	20230614	-25.89	1109	20240307	8.93	1568	-22.96	20240326	1109	8.93	20240307	1591	-24.07	20230619	1109	8.93	20240307	0.05	N	127710	500	174 억		11649	N	N	0	N	00	N
82	20240614	160641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	-1	5	-0.08	25471909	20971	88.35	1200	1226	1200	1576	850	1213	1214.66	0.11	-298	-355	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	423	-1.80	0.25	12	0.06	-672.00	4839.00	1634	20230608	-25.83	1109	20240307	9.29	1568	-22.70	20240326	1109	9.29	20240307	1630	-25.64	20230614	1109	9.29	20240307	0.05	N	127710	500	174 억		11662	N	N	0	N	00	N
83	20240614	150643	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	12	2	0.99	23888192	19667	82.85	1200	1225	1200	1576	850	1213	1214.63	0.11	-300	-381	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	428	-1.82	0.25	12	0.06	-672.00	4839.00	1634	20230608	-25.03	1109	20240307	10.46	1568	-21.88	20240326	1109	10.46	20240307	1630	-24.85	20230614	1109	10.46	20240307	0.05	N	127710	500	174 억		11660	N	N	0	N	00	N
84	20240614	140642	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	9	2	0.74	17007192	14012	59.03	1200	1222	1200	1576	850	1213	1213.76	0.11	-207	-264	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	427	-1.82	0.25	12	0.04	-672.00	4839.00	1634	20230608	-25.21	1109	20240307	10.19	1568	-22.07	20240326	1109	10.19	20240307	1630	-25.03	20230614	1109	10.19	20240307	0.05	N	127710	500	174 억		11753	N	N	0	N	00	N
85	20240614	130641	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-6	5	-0.49	14285208	11777	49.61	1200	1218	1200	1576	850	1213	1212.98	0.11	-207	-264	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	421	-1.80	0.25	12	0.03	-672.00	4839.00	1634	20230608	-26.13	1109	20240307	8.84	1568	-23.02	20240326	1109	8.84	20240307	1630	-25.95	20230614	1109	8.84	20240307	0.05	N	127710	500	174 억		11753	N	N	0	N	00	N
86	20240614	120645	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	2	2	0.16	12466512	10279	43.30	1200	1216	1200	1576	850	1213	1212.81	0.11	-207	-264	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.03	-672.00	4839.00	1634	20230608	-25.64	1109	20240307	9.56	1568	-22.51	20240326	1109	9.56	20240307	1630	-25.46	20230614	1109	9.56	20240307	0.05	N	127710	500	174 억		11753	N	N	0	N	00	N
87	20240614	110735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-8	5	-0.66	11117862	9169	38.63	1200	1216	1200	1576	850	1213	1212.55	0.11	-116	-173	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	421	-1.79	0.25	12	0.03	-672.00	4839.00	1634	20230608	-26.25	1109	20240307	8.66	1568	-23.15	20240326	1109	8.66	20240307	1630	-26.07	20230614	1109	8.66	20240307	0.05	N	127710	500	174 억		11844	N	N	0	N	00	N
88	20240614	100733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	3	2	0.25	6830354	5634	23.74	1200	1216	1200	1576	850	1213	1212.35	0.11	-19	-76	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1634	20230608	-25.58	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1630	-25.40	20230614	1109	9.65	20240307	0.05	N	127710	500	174 억		11941	N	N	0	N	00	N
89	20240614	090738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-4	5	-0.33	374667	312	1.31	1200	1210	1200	1576	850	1213	1200.86	0.11	52	52	1233	1222	1214	1203	1195	1219	1200	175	363	500	840	1	1	34904082	422	-1.80	0.25	12	0.00	-672.00	4839.00	1634	20230608	-26.01	1109	20240307	9.02	1568	-22.90	20240326	1109	9.02	20240307	1630	-25.83	20230614	1109	9.02	20240307	0.05	N	127710	500	174 억		12012	N	N	0	N	00	N
90	20240613	160727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-23	5	-1.86	24356221	20124	160.59	1225	1225	1206	1606	866	1236	1210.31	0.11	-65	-65	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	423	-1.81	0.25	12	0.06	-672.00	4839.00	1635	20230607	-25.81	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1630	-25.58	20230614	1109	9.38	20240307	0.05	N	127710	500	174 억		11960	N	N	0	N	00	N
91	20240613	150739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-23	5	-1.86	24048159	19870	158.57	1225	1225	1206	1606	866	1236	1210.27	0.11	-64	-64	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	423	-1.81	0.25	12	0.06	-672.00	4839.00	1635	20230607	-25.81	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1630	-25.58	20230614	1109	9.38	20240307	0.05	N	127710	500	174 억		11961	N	N	0	N	00	N
92	20240613	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-23	5	-1.86	22155193	18309	146.11	1225	1225	1206	1606	866	1236	1210.07	0.11	-46	-46	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	423	-1.81	0.25	12	0.05	-672.00	4839.00	1635	20230607	-25.81	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1630	-25.58	20230614	1109	9.38	20240307	0.05	N	127710	500	174 억		11979	N	N	0	N	00	N
93	20240613	130732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-23	5	-1.86	14431074	11907	95.02	1225	1225	1206	1606	866	1236	1211.98	0.11	-46	-46	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	423	-1.81	0.25	12	0.03	-672.00	4839.00	1635	20230607	-25.81	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1630	-25.58	20230614	1109	9.38	20240307	0.05	N	127710	500	174 억		11979	N	N	0	N	00	N
94	20240613	120734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-26	5	-2.10	13851041	11427	91.19	1225	1225	1206	1606	866	1236	1212.13	0.11	-46	-46	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	422	-1.80	0.25	12	0.03	-672.00	4839.00	1635	20230607	-25.99	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1630	-25.77	20230614	1109	9.11	20240307	0.05	N	127710	500	174 억		11979	N	N	0	N	00	N
95	20240613	110727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-26	5	-2.10	12593781	10388	82.90	1225	1225	1206	1606	866	1236	1212.34	0.11	-46	-46	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	422	-1.80	0.25	12	0.03	-672.00	4839.00	1635	20230607	-25.99	1109	20240307	9.11	1568	-22.83	20240326	1109	9.11	20240307	1630	-25.77	20230614	1109	9.11	20240307	0.05	N	127710	500	174 억		11979	N	N	0	N	00	N
96	20240613	100726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	-20	5	-1.62	9615602	7922	63.22	1225	1225	1206	1606	866	1236	1213.78	0.11	-36	-36	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	424	-1.81	0.25	12	0.02	-672.00	4839.00	1635	20230607	-25.63	1109	20240307	9.65	1568	-22.45	20240326	1109	9.65	20240307	1630	-25.40	20230614	1109	9.65	20240307	0.05	N	127710	500	174 억		11989	N	N	0	N	00	N
97	20240613	090736	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	-23	5	-1.86	3658783	3002	23.96	1225	1225	1206	1606	866	1236	1218.78	0.11	-36	-36	1248	1242	1233	1227	1218	1237	1222	175	370	500	860	1	1	34904082	423	-1.81	0.25	12	0.01	-672.00	4839.00	1635	20230607	-25.81	1109	20240307	9.38	1568	-22.64	20240326	1109	9.38	20240307	1630	-25.58	20230614	1109	9.38	20240307	0.05	N	127710	500	174 억		11989	N	N	0	N	00	N
98	20240612	160720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	-10	5	-0.80	12802597	10421	74.29	1239	1239	1224	1619	873	1246	1228.24	0.11	899	899	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	431	-1.84	0.26	12	0.03	-672.00	4839.00	1635	20230607	-24.40	1109	20240307	11.45	1568	-21.17	20240326	1109	11.45	20240307	1630	-24.17	20230614	1109	11.45	20240307	0.05	N	127710	500	174 억		12025	N	N	0	N	00	N
99	20240612	150732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-11	5	-0.88	11030308	8986	64.06	1239	1239	1224	1619	873	1246	1227.50	0.11	880	1288	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	431	-1.84	0.26	12	0.03	-672.00	4839.00	1635	20230607	-24.46	1109	20240307	11.36	1568	-21.24	20240326	1109	11.36	20240307	1630	-24.23	20230614	1109	11.36	20240307	0.05	N	127710	500	174 억		12006	N	N	0	N	00	N
100	20240612	140725	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-9	5	-0.72	6434111	5234	37.31	1239	1239	1224	1619	873	1246	1229.29	0.11	0	0	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	432	-1.84	0.26	12	0.01	-672.00	4839.00	1635	20230607	-24.34	1109	20240307	11.54	1568	-21.11	20240326	1109	11.54	20240307	1630	-24.11	20230614	1109	11.54	20240307	0.05	N	127710	500	174 억		11126	N	N	0	N	00	N
101	20240612	130727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	-9	5	-0.72	6434111	5234	37.31	1239	1239	1224	1619	873	1246	1229.29	0.11	0	0	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	432	-1.84	0.26	12	0.01	-672.00	4839.00	1635	20230607	-24.34	1109	20240307	11.54	1568	-21.11	20240326	1109	11.54	20240307	1630	-24.11	20230614	1109	11.54	20240307	0.05	N	127710	500	174 억		11126	N	N	0	N	00	N
102	20240612	120723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-21	5	-1.69	2625550	2139	15.25	1239	1239	1224	1619	873	1246	1227.47	0.11	0	0	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	428	-1.82	0.25	12	0.01	-672.00	4839.00	1635	20230607	-25.08	1109	20240307	10.46	1568	-21.88	20240326	1109	10.46	20240307	1630	-24.85	20230614	1109	10.46	20240307	0.05	N	127710	500	174 억		11126	N	N	0	N	00	N
103	20240612	110724	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-22	5	-1.77	2322216	1892	13.49	1239	1239	1224	1619	873	1246	1227.39	0.11	0	0	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	427	-1.82	0.25	12	0.01	-672.00	4839.00	1635	20230607	-25.14	1109	20240307	10.37	1568	-21.94	20240326	1109	10.37	20240307	1630	-24.91	20230614	1109	10.37	20240307	0.05	N	127710	500	174 억		11126	N	N	0	N	00	N
104	20240612	100726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-15	5	-1.20	471206	381	2.72	1239	1239	1225	1619	873	1246	1236.76	0.11	0	0	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	430	-1.83	0.25	12	0.00	-672.00	4839.00	1635	20230607	-24.71	1109	20240307	11.00	1568	-21.49	20240326	1109	11.00	20240307	1630	-24.48	20230614	1109	11.00	20240307	0.05	N	127710	500	174 억		11126	N	N	0	N	00	N
105	20240612	090726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1238	-8	5	-0.64	375400	303	2.16	1239	1239	1234	1619	873	1246	1238.94	0.11	0	0	1261	1253	1239	1231	1217	1246	1224	175	373	500	870	1	1	34904082	432	-1.84	0.26	12	0.00	-672.00	4839.00	1635	20230607	-24.28	1109	20240307	11.63	1568	-21.05	20240326	1109	11.63	20240307	1630	-24.05	20230614	1109	11.63	20240307	0.05	N	127710	500	174 억		11126	N	N	0	N	00	N
106	20240610	160718	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	4	2	0.32	8036743	6470	65.87	1225	1280	1222	1606	866	1236	1242.16	0.11	-246	-257	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	433	-1.85	0.26	12	0.02	-672.00	4839.00	1635	20230607	-24.16	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1630	-23.93	20230614	1109	11.81	20240307	0.05	N	127710	500	174 억		11061	N	N	0	N	00	N
107	20240610	150726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	14	2	1.13	7595957	6115	62.25	1225	1280	1222	1606	866	1236	1242.18	0.11	-202	-213	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1635	20230607	-23.55	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1630	-23.31	20230614	1109	12.71	20240307	0.05	N	127710	500	174 억		11105	N	N	0	N	00	N
108	20240610	140721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	13	2	1.05	7252690	5840	59.45	1225	1280	1222	1606	866	1236	1241.90	0.11	-202	-202	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1635	20230607	-23.61	1109	20240307	12.62	1568	-20.34	20240326	1109	12.62	20240307	1630	-23.37	20230614	1109	12.62	20240307	0.05	N	127710	500	174 억		11105	N	N	0	N	00	N
109	20240610	130719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1249	13	2	1.05	7251441	5839	59.44	1225	1280	1222	1606	866	1236	1241.90	0.11	-202	-202	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1635	20230607	-23.61	1109	20240307	12.62	1568	-20.34	20240326	1109	12.62	20240307	1630	-23.37	20230614	1109	12.62	20240307	0.05	N	127710	500	174 억		11105	N	N	0	N	00	N
110	20240610	120720	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	14	2	1.13	7115228	5729	58.32	1225	1280	1222	1606	866	1236	1241.97	0.11	-202	-202	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	436	-1.86	0.26	12	0.02	-672.00	4839.00	1635	20230607	-23.55	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1630	-23.31	20230614	1109	12.71	20240307	0.05	N	127710	500	174 억		11105	N	N	0	N	00	N
111	20240610	110723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	0	3	0.00	6975416	5617	57.18	1225	1280	1222	1606	866	1236	1241.84	0.11	-202	-202	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	431	-1.84	0.26	12	0.02	-672.00	4839.00	1635	20230607	-24.40	1109	20240307	11.45	1568	-21.17	20240326	1109	11.45	20240307	1630	-24.17	20230614	1109	11.45	20240307	0.05	N	127710	500	174 억		11105	N	N	0	N	00	N
112	20240610	100719	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1250	14	2	1.13	5860066	4725	48.10	1225	1280	1222	1606	866	1236	1240.23	0.11	-200	-202	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	436	-1.86	0.26	12	0.01	-672.00	4839.00	1635	20230607	-23.55	1109	20240307	12.71	1568	-20.28	20240326	1109	12.71	20240307	1630	-23.31	20230614	1109	12.71	20240307	0.05	N	127710	500	174 억		11107	N	N	0	N	00	N
113	20240610	090726	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1248	12	2	0.97	2391763	1928	19.63	1225	1280	1222	1606	866	1236	1240.54	0.11	-2	-2	1257	1246	1233	1222	1209	1240	1216	175	370	500	860	1	1	34904082	436	-1.86	0.26	12	0.01	-672.00	4839.00	1635	20230607	-23.67	1109	20240307	12.53	1568	-20.41	20240326	1109	12.53	20240307	1630	-23.44	20230614	1109	12.53	20240307	0.05	N	127710	500	174 억		11305	N	N	0	N	00	N
114	20240607	160744	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1236	-8	5	-0.64	11991546	9755	26.89	1244	1244	1220	1617	871	1244	1229.20	0.11	-634	-565	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	431	-1.84	0.26	12	0.03	-672.00	4839.00	1635	20230607	-24.40	1109	20240307	11.45	1568	-21.17	20240326	1109	11.45	20240307	1635	-24.40	20230607	1109	11.45	20240307	0.05	N	127710	500	174 억		11222	N	N	0	N	00	N
115	20240607	150750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1224	-20	5	-1.61	10369473	8442	23.27	1244	1244	1220	1617	871	1244	1228.32	0.11	-634	-642	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	427	-1.82	0.25	12	0.02	-672.00	4839.00	1635	20230607	-25.14	1109	20240307	10.37	1568	-21.94	20240326	1109	10.37	20240307	1635	-25.14	20230607	1109	10.37	20240307	0.05	N	127710	500	174 억		11222	N	N	0	N	00	N
116	20240607	140745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	-24	5	-1.93	9635732	7843	21.62	1244	1244	1220	1617	871	1244	1228.58	0.11	-634	-642	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	426	-1.82	0.25	12	0.02	-672.00	4839.00	1635	20230607	-25.38	1109	20240307	10.01	1568	-22.19	20240326	1109	10.01	20240307	1635	-25.38	20230607	1109	10.01	20240307	0.05	N	127710	500	174 억		11222	N	N	0	N	00	N
117	20240607	130740	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1227	-17	5	-1.37	6117462	4963	13.68	1244	1244	1223	1617	871	1244	1232.61	0.11	-63	-71	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	428	-1.83	0.25	12	0.01	-672.00	4839.00	1635	20230607	-24.95	1109	20240307	10.64	1568	-21.75	20240326	1109	10.64	20240307	1635	-24.95	20230607	1109	10.64	20240307	0.05	N	127710	500	174 억		11793	N	N	0	N	00	N
118	20240607	120745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1241	-3	5	-0.24	2464683	1985	5.47	1244	1244	1227	1617	871	1244	1241.65	0.11	-21	-29	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	433	-1.85	0.26	12	0.01	-672.00	4839.00	1635	20230607	-24.10	1109	20240307	11.90	1568	-20.85	20240326	1109	11.90	20240307	1635	-24.10	20230607	1109	11.90	20240307	0.05	N	127710	500	174 억		11835	N	N	0	N	00	N
119	20240607	110734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	-10	5	-0.80	2031787	1635	4.51	1244	1244	1227	1617	871	1244	1242.68	0.11	-19	-27	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	431	-1.84	0.26	12	0.00	-672.00	4839.00	1635	20230607	-24.53	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1635	-24.53	20230607	1109	11.27	20240307	0.05	N	127710	500	174 억		11837	N	N	0	N	00	N
120	20240607	100745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-4	5	-0.32	1907949	1535	4.23	1244	1244	1227	1617	871	1244	1242.96	0.11	-15	-23	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	433	-1.85	0.26	12	0.00	-672.00	4839.00	1635	20230607	-24.16	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1635	-24.16	20230607	1109	11.81	20240307	0.05	N	127710	500	174 억		11841	N	N	0	N	00	N
121	20240607	090743	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	0	3	0.00	1244	1	0.00	1244	1244	1244	1617	871	1244	1244.00	0.11	0	-1	1305	1274	1247	1216	1189	1261	1203	175	373	500	870	1	1	34904082	434	-1.85	0.26	12	0.00	-672.00	4839.00	1635	20230607	-23.91	1109	20240307	12.17	1568	-20.66	20240326	1109	12.17	20240307	1635	-23.91	20230607	1109	12.17	20240307	0.05	N	127710	500	174 억		11856	N	N	0	N	00	N
122	20240605	160742	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	-8	5	-0.64	44803284	36281	7.42	1254	1278	1220	1627	877	1252	1234.85	0.11	1711	1686	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	434	-1.85	0.26	12	0.10	-672.00	4839.00	1635	20230607	-23.91	1109	20240307	12.17	1568	-20.66	20240326	1109	12.17	20240307	1635	-23.91	20230607	1109	12.17	20240307	0.05	N	127710	500	174 억		11856	N	N	0	N	00	N
123	20240605	150738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1243	-9	5	-0.72	41276293	33440	6.84	1254	1278	1220	1627	877	1252	1234.34	0.11	1638	1613	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	434	-1.85	0.26	12	0.10	-672.00	4839.00	1635	20230607	-23.98	1109	20240307	12.08	1568	-20.73	20240326	1109	12.08	20240307	1635	-23.98	20230607	1109	12.08	20240307	0.05	N	127710	500	174 억		11783	N	N	0	N	00	N
124	20240605	140741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1226	-26	5	-2.08	37380259	30280	6.19	1254	1278	1220	1627	877	1252	1234.49	0.11	1833	2086	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	428	-1.82	0.25	12	0.09	-672.00	4839.00	1635	20230607	-25.02	1109	20240307	10.55	1568	-21.81	20240326	1109	10.55	20240307	1635	-25.02	20230607	1109	10.55	20240307	0.05	N	127710	500	174 억		11978	N	N	0	N	00	N
125	20240605	130741	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1240	-12	5	-0.96	26008783	20978	4.29	1254	1278	1220	1627	877	1252	1239.81	0.11	1833	4979	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	433	-1.85	0.26	12	0.06	-672.00	4839.00	1635	20230607	-24.16	1109	20240307	11.81	1568	-20.92	20240326	1109	11.81	20240307	1635	-24.16	20230607	1109	11.81	20240307	0.05	N	127710	500	174 억		11978	N	N	0	N	00	N
126	20240605	120738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-13	5	-1.04	25722607	20747	4.24	1254	1278	1220	1627	877	1252	1239.82	0.11	1843	5171	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	432	-1.84	0.26	12	0.06	-672.00	4839.00	1635	20230607	-24.22	1109	20240307	11.72	1568	-20.98	20240326	1109	11.72	20240307	1635	-24.22	20230607	1109	11.72	20240307	0.05	N	127710	500	174 억		11988	N	N	0	N	00	N
127	20240605	110739	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-27	5	-2.16	24833330	20029	4.10	1254	1278	1220	1627	877	1252	1239.87	0.11	1871	5600	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	428	-1.82	0.25	12	0.06	-672.00	4839.00	1635	20230607	-25.08	1109	20240307	10.46	1568	-21.88	20240326	1109	10.46	20240307	1635	-25.08	20230607	1109	10.46	20240307	0.05	N	127710	500	174 억		12016	N	N	0	N	00	N
128	20240605	100738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-13	5	-1.04	21820209	17564	3.59	1254	1278	1227	1627	877	1252	1242.33	0.11	1881	5719	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	432	-1.84	0.26	12	0.05	-672.00	4839.00	1635	20230607	-24.22	1109	20240307	11.72	1568	-20.98	20240326	1109	11.72	20240307	1635	-24.22	20230607	1109	11.72	20240307	0.05	N	127710	500	174 억		12026	N	N	0	N	00	N
129	20240605	090738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	0	3	0.00	339637	271	0.06	1254	1257	1252	1627	877	1252	1253.27	0.10	-25	-50	1415	1333	1265	1183	1115	1374	1224	175	375	500	870	1	1	34904082	437	-1.86	0.26	12	0.00	-672.00	4839.00	1635	20230607	-23.43	1109	20240307	12.89	1568	-20.15	20240326	1109	12.89	20240307	1635	-23.43	20230607	1109	12.89	20240307	0.05	N	127710	500	174 억		10120	N	N	0	N	00	N
130	20240604	160733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	38	2	3.13	621814562	488633	3051.67	1217	1347	1197	1578	850	1214	1272.61	0.10	3117	3117	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	437	-1.86	0.26	12	1.40	-672.00	4839.00	1635	20230607	-23.43	1109	20240307	12.89	1568	-20.15	20240326	1109	12.89	20240307	1635	-23.43	20230607	1109	12.89	20240307	0.05	N	127710	500	174 억		10145	N	N	0	N	00	N
131	20240604	150733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1238	24	2	1.98	612261634	480993	3003.95	1217	1347	1197	1578	850	1214	1272.91	0.10	3202	4310	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	432	-1.84	0.26	12	1.38	-672.00	4839.00	1635	20230607	-24.28	1109	20240307	11.63	1568	-21.05	20240326	1109	11.63	20240307	1635	-24.28	20230607	1109	11.63	20240307	0.05	N	127710	500	174 억		10230	N	N	0	N	00	N
132	20240604	140734	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1234	20	2	1.65	555157524	434631	2714.41	1217	1347	1197	1578	850	1214	1277.31	0.09	2712	3929	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	431	-1.84	0.26	12	1.25	-672.00	4839.00	1635	20230607	-24.53	1109	20240307	11.27	1568	-21.30	20240326	1109	11.27	20240307	1635	-24.53	20230607	1109	11.27	20240307	0.05	N	127710	500	174 억		9740	N	N	0	N	00	N
133	20240604	130731	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	81	2	6.67	20275765	16673	104.13	1217	1295	1197	1578	850	1214	1216.08	0.07	-34	-34	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	452	-1.93	0.27	12	0.05	-672.00	4839.00	1635	20230607	-20.80	1109	20240307	16.77	1568	-17.41	20240326	1109	16.77	20240307	1635	-20.80	20230607	1109	16.77	20240307	0.05	N	127710	500	174 억		6994	Y	N	0	N	00	N
134	20240604	120730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-5	5	-0.41	9192616	7617	47.57	1217	1217	1197	1578	850	1214	1206.86	0.07	-34	-34	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	422	-1.80	0.25	12	0.02	-672.00	4839.00	1635	20230607	-26.06	1109	20240307	9.02	1568	-22.90	20240326	1109	9.02	20240307	1635	-26.06	20230607	1109	9.02	20240307	0.05	N	127710	500	174 억		6994	N	N	0	N	00	N
135	20240604	110727	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-12	5	-0.99	9143141	7576	47.31	1217	1217	1197	1578	850	1214	1206.86	0.07	-34	-34	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	420	-1.79	0.25	12	0.02	-672.00	4839.00	1635	20230607	-26.48	1109	20240307	8.39	1568	-23.34	20240326	1109	8.39	20240307	1635	-26.48	20230607	1109	8.39	20240307	0.05	N	127710	500	174 억		6994	N	N	0	N	00	N
136	20240604	100730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-9	5	-0.74	5370456	4426	27.64	1217	1217	1205	1578	850	1214	1213.39	0.07	0	0	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	421	-1.79	0.25	12	0.01	-672.00	4839.00	1635	20230607	-26.30	1109	20240307	8.66	1568	-23.15	20240326	1109	8.66	20240307	1635	-26.30	20230607	1109	8.66	20240307	0.05	N	127710	500	174 억		7028	N	N	0	N	00	N
137	20240604	090730	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	0	3	0.00	1414318	1165	7.28	1217	1217	1214	1578	850	1214	1214.01	0.07	0	0	1232	1223	1205	1196	1178	1227	1200	175	364	500	840	1	1	34904082	424	-1.81	0.25	12	0.00	-672.00	4839.00	1635	20230607	-25.75	1109	20240307	9.47	1568	-22.58	20240326	1109	9.47	20240307	1635	-25.75	20230607	1109	9.47	20240307	0.05	N	127710	500	174 억		7028	N	N	0	N	00	N
138	20240603	160722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	16	2	1.34	19229867	16010	107.94	1198	1214	1187	1557	839	1198	1201.12	0.07	60	60	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	424	-1.81	0.25	12	0.05	-672.00	4839.00	1635	20230607	-25.75	1109	20240307	9.47	1568	-22.58	20240326	1109	9.47	20240307	1635	-25.75	20230607	1109	9.47	20240307	0.05	N	127710	500	174 억		7028	N	N	0	N	00	N
139	20240603	150723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	6	2	0.50	18687895	15563	104.92	1198	1214	1187	1557	839	1198	1200.79	0.07	55	79	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	420	-1.79	0.25	12	0.04	-672.00	4839.00	1635	20230607	-26.36	1109	20240307	8.57	1568	-23.21	20240326	1109	8.57	20240307	1635	-26.36	20230607	1109	8.57	20240307	0.05	N	127710	500	174 억		7023	N	N	0	N	00	N
140	20240603	140721	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	-2	5	-0.17	5354616	4487	30.25	1198	1198	1187	1557	839	1198	1193.36	0.07	-10	-10	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	417	-1.78	0.25	12	0.01	-672.00	4839.00	1635	20230607	-26.85	1109	20240307	7.84	1568	-23.72	20240326	1109	7.84	20240307	1635	-26.85	20230607	1109	7.84	20240307	0.05	N	127710	500	174 억		6958	N	N	0	N	00	N
141	20240603	130723	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	-1	5	-0.08	3747328	3139	21.16	1198	1198	1187	1557	839	1198	1193.80	0.07	-50	-50	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	418	-1.78	0.25	12	0.01	-672.00	4839.00	1635	20230607	-26.79	1109	20240307	7.94	1568	-23.66	20240326	1109	7.94	20240307	1635	-26.79	20230607	1109	7.94	20240307	0.05	N	127710	500	174 억		6918	N	N	0	N	00	N
142	20240603	120722	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	-4	5	-0.33	2303480	1930	13.01	1198	1198	1187	1557	839	1198	1193.51	0.07	-50	-50	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	417	-1.78	0.25	12	0.01	-672.00	4839.00	1635	20230607	-26.97	1109	20240307	7.66	1568	-23.85	20240326	1109	7.66	20240307	1635	-26.97	20230607	1109	7.66	20240307	0.05	N	127710	500	174 억		6918	N	N	0	N	00	N
143	20240603	110717	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	-11	5	-0.92	1734648	1452	9.79	1198	1198	1187	1557	839	1198	1194.66	0.07	-50	-50	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	414	-1.77	0.25	12	0.00	-672.00	4839.00	1635	20230607	-27.40	1109	20240307	7.03	1568	-24.30	20240326	1109	7.03	20240307	1635	-27.40	20230607	1109	7.03	20240307	0.05	N	127710	500	174 억		6918	N	N	0	N	00	N
144	20240603	100715	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-3	5	-0.25	814028	680	4.58	1198	1198	1193	1557	839	1198	1197.10	0.07	0	0	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	417	-1.78	0.25	12	0.00	-672.00	4839.00	1635	20230607	-26.91	1109	20240307	7.75	1568	-23.79	20240326	1109	7.75	20240307	1635	-26.91	20230607	1109	7.75	20240307	0.05	N	127710	500	174 억		6968	N	N	0	N	00	N
145	20240603	090714	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1198	0	3	0.00	1198	1	0.01	1198	1198	1198	1557	839	1198	1198.00	0.07	0	0	1203	1200	1195	1192	1187	1202	1194	175	359	500	830	1	1	34904082	418	-1.78	0.25	12	0.00	-672.00	4839.00	1635	20230607	-26.73	1109	20240307	8.03	1568	-23.60	20240326	1109	8.03	20240307	1635	-26.73	20230607	1109	8.03	20240307	0.05	N	127710	500	174 억		6968	N	N	0	N	00	N