KissMeData/204610/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	160959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1133	-2	5	-0.18	159493089	140519	106.69	1134	1148	1129	1475	795	1135	1135.03	1.11	0	-3621	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	764	13.49	0.75	12	0.21	84.00	1505.00	1722	20230703	-34.20	1080	20240419	4.91	1408	-19.53	20240327	1080	4.91	20240419	1722	-34.20	20230703	1080	4.91	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
3	20240628	151012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1134	-1	5	-0.09	153103465	134882	102.41	1134	1148	1129	1475	795	1135	1135.09	1.11	0	-3614	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	765	13.50	0.75	12	0.20	84.00	1505.00	1722	20230703	-34.15	1080	20240419	5.00	1408	-19.46	20240327	1080	5.00	20240419	1722	-34.15	20230703	1080	5.00	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
4	20240628	141011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1135	0	3	0.00	118386622	104176	79.10	1134	1148	1130	1475	795	1135	1136.41	1.11	0	-1454	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	766	13.51	0.75	12	0.15	84.00	1505.00	1722	20230703	-34.09	1080	20240419	5.09	1408	-19.39	20240327	1080	5.09	20240419	1722	-34.09	20230703	1080	5.09	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
5	20240628	131010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1131	-4	5	-0.35	93343974	82046	62.30	1134	1148	1130	1475	795	1135	1137.70	1.11	0	522	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	763	13.46	0.75	12	0.12	84.00	1505.00	1722	20230703	-34.32	1080	20240419	4.72	1408	-19.67	20240327	1080	4.72	20240419	1722	-34.32	20230703	1080	4.72	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
6	20240628	121008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1136	1	2	0.09	67829259	59550	45.22	1134	1148	1130	1475	795	1135	1139.03	1.11	0	-1987	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	766	13.52	0.75	12	0.09	84.00	1505.00	1722	20230703	-34.03	1080	20240419	5.19	1408	-19.32	20240327	1080	5.19	20240419	1722	-34.03	20230703	1080	5.19	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
7	20240628	110952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1140	5	2	0.44	59412374	52162	39.61	1134	1148	1130	1475	795	1135	1139.00	1.11	0	-1987	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	769	13.57	0.76	12	0.08	84.00	1505.00	1722	20230703	-33.80	1080	20240419	5.56	1408	-19.03	20240327	1080	5.56	20240419	1722	-33.80	20230703	1080	5.56	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
8	20240628	100948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1147	12	2	1.06	44928644	39435	29.94	1134	1147	1130	1475	795	1135	1139.31	1.11	0	-2178	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	774	13.65	0.76	12	0.06	84.00	1505.00	1722	20230703	-33.39	1080	20240419	6.20	1408	-18.54	20240327	1080	6.20	20240419	1722	-33.39	20230703	1080	6.20	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
9	20240628	090951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1142	7	2	0.62	1282234	1129	0.86	1134	1142	1134	1475	795	1135	1135.73	1.11	0	109	1177	1155	1145	1123	1113	1151	1119	67	340	100	810	1	1	67471720	771	13.60	0.76	12	0.00	84.00	1505.00	1722	20230703	-33.68	1080	20240419	5.74	1408	-18.89	20240327	1080	5.74	20240419	1722	-33.68	20230703	1080	5.74	20240419	4.62	N	204610	100	67 억		751986	N	N	0	N	00	N
10	20240627	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1135	-25	5	-2.16	138010317	120603	137.48	1161	1167	1135	1508	812	1160	1144.46	1.15	0	-26038	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	766	13.51	0.75	12	0.18	84.00	1505.00	1729	20230621	-34.36	1080	20240419	5.09	1408	-19.39	20240327	1080	5.09	20240419	1722	-34.09	20230703	1080	5.09	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
11	20240627	150950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1137	-23	5	-1.98	114221782	99651	113.60	1161	1167	1137	1508	812	1160	1146.22	1.15	0	-25431	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	767	13.54	0.76	12	0.15	84.00	1505.00	1729	20230621	-34.24	1080	20240419	5.28	1408	-19.25	20240327	1080	5.28	20240419	1722	-33.97	20230703	1080	5.28	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
12	20240627	140947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1150	-10	5	-0.86	75031938	65300	74.44	1161	1167	1141	1508	812	1160	1149.03	1.15	0	-13294	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	776	13.69	0.76	12	0.10	84.00	1505.00	1729	20230621	-33.49	1080	20240419	6.48	1408	-18.32	20240327	1080	6.48	20240419	1722	-33.22	20230703	1080	6.48	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
13	20240627	130947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1152	-8	5	-0.69	70271009	61160	69.72	1161	1167	1141	1508	812	1160	1148.97	1.15	0	-9571	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	777	13.71	0.77	12	0.09	84.00	1505.00	1729	20230621	-33.37	1080	20240419	6.67	1408	-18.18	20240327	1080	6.67	20240419	1722	-33.10	20230703	1080	6.67	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
14	20240627	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1148	-12	5	-1.03	53051983	46118	52.57	1161	1167	1142	1508	812	1160	1150.35	1.15	0	-9819	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	775	13.67	0.76	12	0.07	84.00	1505.00	1729	20230621	-33.60	1080	20240419	6.30	1408	-18.47	20240327	1080	6.30	20240419	1722	-33.33	20230703	1080	6.30	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
15	20240627	110949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1150	-10	5	-0.86	31568028	27373	31.20	1161	1167	1150	1508	812	1160	1153.25	1.15	0	-8017	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	776	13.69	0.76	12	0.04	84.00	1505.00	1729	20230621	-33.49	1080	20240419	6.48	1408	-18.32	20240327	1080	6.48	20240419	1722	-33.22	20230703	1080	6.48	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
16	20240627	100949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1154	-6	5	-0.52	17813105	15431	17.59	1161	1167	1152	1508	812	1160	1154.37	1.15	0	-5723	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	779	13.74	0.77	12	0.02	84.00	1505.00	1729	20230621	-33.26	1080	20240419	6.85	1408	-18.04	20240327	1080	6.85	20240419	1722	-32.98	20230703	1080	6.85	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
17	20240627	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1153	-7	5	-0.60	1732074	1499	1.71	1161	1161	1153	1508	812	1160	1155.45	1.15	0	-1059	1175	1167	1159	1151	1143	1171	1155	67	348	100	830	1	1	67471720	778	13.73	0.77	12	0.00	84.00	1505.00	1729	20230621	-33.31	1080	20240419	6.76	1408	-18.11	20240327	1080	6.76	20240419	1722	-33.04	20230703	1080	6.76	20240419	4.62	N	204610	100	67 억		778027	N	N	0	N	00	N
18	20240626	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	9	2	0.78	101661852	87710	66.16	1151	1167	1151	1496	806	1151	1159.06	1.12	0	19931	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	783	13.81	0.77	12	0.13	84.00	1505.00	1729	20230621	-32.91	1080	20240419	7.41	1408	-17.61	20240327	1080	7.41	20240419	1722	-32.64	20230703	1080	7.41	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
19	20240626	150949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	12	2	1.04	98457405	84949	64.08	1151	1167	1151	1496	806	1151	1159.02	1.12	0	19976	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	785	13.85	0.77	12	0.13	84.00	1505.00	1729	20230621	-32.74	1080	20240419	7.69	1408	-17.40	20240327	1080	7.69	20240419	1722	-32.46	20230703	1080	7.69	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
20	20240626	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	8	2	0.70	91442674	78918	59.53	1151	1167	1151	1496	806	1151	1158.70	1.12	0	19978	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	782	13.80	0.77	12	0.12	84.00	1505.00	1729	20230621	-32.97	1080	20240419	7.31	1408	-17.68	20240327	1080	7.31	20240419	1722	-32.69	20230703	1080	7.31	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
21	20240626	130947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	7	2	0.61	82077741	70860	53.45	1151	1167	1151	1496	806	1151	1158.31	1.12	0	19965	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	781	13.79	0.77	12	0.11	84.00	1505.00	1729	20230621	-33.02	1080	20240419	7.22	1408	-17.76	20240327	1080	7.22	20240419	1722	-32.75	20230703	1080	7.22	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
22	20240626	120946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	8	2	0.70	39147267	33861	25.54	1151	1166	1151	1496	806	1151	1156.12	1.12	0	11178	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	782	13.80	0.77	12	0.05	84.00	1505.00	1729	20230621	-32.97	1080	20240419	7.31	1408	-17.68	20240327	1080	7.31	20240419	1722	-32.69	20230703	1080	7.31	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
23	20240626	110947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1165	14	2	1.22	35989597	31142	23.49	1151	1165	1151	1496	806	1151	1155.66	1.12	0	12038	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	786	13.87	0.77	12	0.05	84.00	1505.00	1729	20230621	-32.62	1080	20240419	7.87	1408	-17.26	20240327	1080	7.87	20240419	1722	-32.35	20230703	1080	7.87	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
24	20240626	100944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	9	2	0.78	26806509	23234	17.53	1151	1162	1151	1496	806	1151	1153.76	1.12	0	8163	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	783	13.81	0.77	12	0.03	84.00	1505.00	1729	20230621	-32.91	1080	20240419	7.41	1408	-17.61	20240327	1080	7.41	20240419	1722	-32.64	20230703	1080	7.41	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
25	20240626	090947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	8	2	0.70	14664026	12736	9.61	1151	1159	1151	1496	806	1151	1151.38	1.12	0	4499	1175	1162	1146	1133	1117	1165	1136	67	345	100	820	1	1	67471720	782	13.80	0.77	12	0.02	84.00	1505.00	1729	20230621	-32.97	1080	20240419	7.31	1408	-17.68	20240327	1080	7.31	20240419	1722	-32.69	20230703	1080	7.31	20240419	4.61	N	204610	100	67 억		757927	N	N	0	N	00	N
26	20240625	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1151	-2	5	-0.17	151129132	132017	119.27	1151	1159	1130	1498	808	1153	1144.75	1.08	0	26520	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	777	13.70	0.76	12	0.20	84.00	1505.00	1729	20230621	-33.43	1080	20240419	6.57	1408	-18.25	20240327	1080	6.57	20240419	1722	-33.16	20230703	1080	6.57	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
27	20240625	150942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1151	-2	5	-0.17	148764994	129963	117.42	1151	1159	1130	1498	808	1153	1144.67	1.08	0	26523	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	777	13.70	0.76	12	0.19	84.00	1505.00	1729	20230621	-33.43	1080	20240419	6.57	1408	-18.25	20240327	1080	6.57	20240419	1722	-33.16	20230703	1080	6.57	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
28	20240625	140945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1146	-7	5	-0.61	117866390	103070	93.12	1151	1159	1130	1498	808	1153	1143.56	1.08	0	10346	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	773	13.64	0.76	12	0.15	84.00	1505.00	1729	20230621	-33.72	1080	20240419	6.11	1408	-18.61	20240327	1080	6.11	20240419	1722	-33.45	20230703	1080	6.11	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
29	20240625	130946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1149	-4	5	-0.35	113995110	99694	90.07	1151	1159	1130	1498	808	1153	1143.45	1.08	0	10541	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	775	13.68	0.76	12	0.15	84.00	1505.00	1729	20230621	-33.55	1080	20240419	6.39	1408	-18.39	20240327	1080	6.39	20240419	1722	-33.28	20230703	1080	6.39	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
30	20240625	120948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1148	-5	5	-0.43	107146095	93722	84.67	1151	1159	1130	1498	808	1153	1143.23	1.08	0	11123	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	775	13.67	0.76	12	0.14	84.00	1505.00	1729	20230621	-33.60	1080	20240419	6.30	1408	-18.47	20240327	1080	6.30	20240419	1722	-33.33	20230703	1080	6.30	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
31	20240625	110946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1147	-6	5	-0.52	99447911	87005	78.61	1151	1159	1130	1498	808	1153	1143.01	1.08	0	12633	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	774	13.65	0.76	12	0.13	84.00	1505.00	1729	20230621	-33.66	1080	20240419	6.20	1408	-18.54	20240327	1080	6.20	20240419	1722	-33.39	20230703	1080	6.20	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
32	20240625	100944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1146	-7	5	-0.61	84351336	73811	66.69	1151	1159	1130	1498	808	1153	1142.80	1.08	0	13284	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	773	13.64	0.76	12	0.11	84.00	1505.00	1729	20230621	-33.72	1080	20240419	6.11	1408	-18.61	20240327	1080	6.11	20240419	1722	-33.45	20230703	1080	6.11	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
33	20240625	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1154	1	2	0.09	7028629	6101	5.51	1151	1159	1150	1498	808	1153	1152.05	1.08	0	1432	1182	1167	1160	1145	1138	1164	1142	67	345	100	830	1	1	67471720	779	13.74	0.77	12	0.01	84.00	1505.00	1729	20230621	-33.26	1080	20240419	6.85	1408	-18.04	20240327	1080	6.85	20240419	1722	-32.98	20230703	1080	6.85	20240419	4.65	N	204610	100	67 억		731003	N	N	0	N	00	N
34	20240624	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1153	-12	5	-1.03	122548816	105826	53.52	1165	1175	1153	1514	816	1165	1158.02	1.11	0	-16640	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	778	13.73	0.77	12	0.16	84.00	1505.00	1740	20230616	-33.74	1080	20240419	6.76	1408	-18.11	20240327	1080	6.76	20240419	1722	-33.04	20230703	1080	6.76	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
35	20240624	150941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1154	-11	5	-0.94	103714086	89492	45.26	1165	1175	1153	1514	816	1165	1158.92	1.11	0	-16639	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	779	13.74	0.77	12	0.13	84.00	1505.00	1740	20230616	-33.68	1080	20240419	6.85	1408	-18.04	20240327	1080	6.85	20240419	1722	-32.98	20230703	1080	6.85	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
36	20240624	140942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	-5	5	-0.43	92398841	79683	40.30	1165	1175	1154	1514	816	1165	1159.58	1.11	0	-16013	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	783	13.81	0.77	12	0.12	84.00	1505.00	1740	20230616	-33.33	1080	20240419	7.41	1408	-17.61	20240327	1080	7.41	20240419	1722	-32.64	20230703	1080	7.41	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
37	20240624	130940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	-7	5	-0.60	78013625	67237	34.00	1165	1175	1154	1514	816	1165	1160.28	1.11	0	-15854	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	781	13.79	0.77	12	0.10	84.00	1505.00	1740	20230616	-33.45	1080	20240419	7.22	1408	-17.76	20240327	1080	7.22	20240419	1722	-32.75	20230703	1080	7.22	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
38	20240624	120941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	-7	5	-0.60	70115287	60406	30.55	1165	1175	1154	1514	816	1165	1160.73	1.11	0	-15831	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	781	13.79	0.77	12	0.09	84.00	1505.00	1740	20230616	-33.45	1080	20240419	7.22	1408	-17.76	20240327	1080	7.22	20240419	1722	-32.75	20230703	1080	7.22	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
39	20240624	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	-7	5	-0.60	63777936	54919	27.77	1165	1175	1154	1514	816	1165	1161.31	1.11	0	-11279	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	781	13.79	0.77	12	0.08	84.00	1505.00	1740	20230616	-33.45	1080	20240419	7.22	1408	-17.76	20240327	1080	7.22	20240419	1722	-32.75	20230703	1080	7.22	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
40	20240624	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1164	-1	5	-0.09	33902186	29120	14.73	1165	1175	1160	1514	816	1165	1164.22	1.11	0	-1148	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	785	13.86	0.77	12	0.04	84.00	1505.00	1740	20230616	-33.10	1080	20240419	7.78	1408	-17.33	20240327	1080	7.78	20240419	1722	-32.40	20230703	1080	7.78	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
41	20240624	090941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	10	2	0.86	8239176	7066	3.57	1165	1175	1163	1514	816	1165	1166.03	1.11	0	13	1205	1184	1174	1153	1143	1180	1149	67	349	100	830	1	1	67471720	793	13.99	0.78	12	0.01	84.00	1505.00	1740	20230616	-32.47	1080	20240419	8.80	1408	-16.55	20240327	1080	8.80	20240419	1722	-31.77	20230703	1080	8.80	20240419	4.69	N	204610	100	67 억		746312	N	N	0	N	00	N
42	20240621	160910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1165	-23	5	-1.94	231619211	197606	149.21	1182	1195	1164	1544	832	1188	1172.14	1.15	0	-31599	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	786	13.87	0.77	12	0.29	84.00	1505.00	1767	20230615	-34.07	1080	20240419	7.87	1408	-17.26	20240327	1080	7.87	20240419	1729	-32.62	20230621	1080	7.87	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
43	20240621	150910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	-22	5	-1.85	200354072	170779	128.96	1182	1195	1166	1544	832	1188	1173.18	1.15	0	-20396	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	787	13.88	0.77	12	0.25	84.00	1505.00	1767	20230615	-34.01	1080	20240419	7.96	1408	-17.19	20240327	1080	7.96	20240419	1729	-32.56	20230621	1080	7.96	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
44	20240621	140909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	-18	5	-1.52	158833367	135215	102.10	1182	1195	1167	1544	832	1188	1174.67	1.15	0	-10450	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	789	13.93	0.78	12	0.20	84.00	1505.00	1767	20230615	-33.79	1080	20240419	8.33	1408	-16.90	20240327	1080	8.33	20240419	1729	-32.33	20230621	1080	8.33	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
45	20240621	130910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1172	-16	5	-1.35	128944387	109637	82.79	1182	1195	1168	1544	832	1188	1176.10	1.15	0	-6707	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	791	13.95	0.78	12	0.16	84.00	1505.00	1767	20230615	-33.67	1080	20240419	8.52	1408	-16.76	20240327	1080	8.52	20240419	1729	-32.22	20230621	1080	8.52	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
46	20240621	120913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1174	-14	5	-1.18	121450743	103243	77.96	1182	1195	1168	1544	832	1188	1176.36	1.15	0	-6281	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	792	13.98	0.78	12	0.15	84.00	1505.00	1767	20230615	-33.56	1080	20240419	8.70	1408	-16.62	20240327	1080	8.70	20240419	1729	-32.10	20230621	1080	8.70	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
47	20240621	110910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	-18	5	-1.52	98486726	83644	63.16	1182	1195	1170	1544	832	1188	1177.45	1.15	0	-4030	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	789	13.93	0.78	12	0.12	84.00	1505.00	1767	20230615	-33.79	1080	20240419	8.33	1408	-16.90	20240327	1080	8.33	20240419	1729	-32.33	20230621	1080	8.33	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
48	20240621	100908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	-2	5	-0.17	36212617	30583	23.09	1182	1195	1180	1544	832	1188	1184.08	1.15	0	-948	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	800	14.12	0.79	12	0.05	84.00	1505.00	1767	20230615	-32.88	1080	20240419	9.81	1408	-15.77	20240327	1080	9.81	20240419	1729	-31.41	20230621	1080	9.81	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
49	20240621	090913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	1	2	0.08	810526	685	0.52	1182	1189	1182	1544	832	1188	1183.25	1.15	0	-46	1228	1207	1189	1168	1150	1218	1179	67	356	100	850	1	1	67471720	802	14.15	0.79	12	0.00	84.00	1505.00	1767	20230615	-32.71	1080	20240419	10.09	1408	-15.55	20240327	1080	10.09	20240419	1729	-31.23	20230621	1080	10.09	20240419	4.67	N	204610	100	67 억		777679	N	N	0	N	00	N
50	20240620	160906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	6	2	0.51	156233189	130700	54.61	1171	1210	1171	1536	828	1182	1195.36	1.16	0	-7186	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	802	14.14	0.79	12	0.19	84.00	1505.00	1772	20230614	-32.96	1080	20240419	10.00	1408	-15.62	20240327	1080	10.00	20240419	1729	-31.29	20230621	1080	10.00	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
51	20240620	150907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	7	2	0.59	146999041	122928	51.36	1171	1210	1171	1536	828	1182	1195.81	1.16	0	-8620	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	802	14.15	0.79	12	0.18	84.00	1505.00	1772	20230614	-32.90	1080	20240419	10.09	1408	-15.55	20240327	1080	10.09	20240419	1729	-31.23	20230621	1080	10.09	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
52	20240620	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	11	2	0.93	126472928	105681	44.16	1171	1210	1171	1536	828	1182	1196.74	1.16	0	-13057	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	805	14.20	0.79	12	0.16	84.00	1505.00	1772	20230614	-32.67	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1729	-31.00	20230621	1080	10.46	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
53	20240620	130907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	25	2	2.12	114693636	95843	40.05	1171	1210	1171	1536	828	1182	1196.68	1.16	0	-13123	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	814	14.37	0.80	12	0.14	84.00	1505.00	1772	20230614	-31.88	1080	20240419	11.76	1408	-14.28	20240327	1080	11.76	20240419	1729	-30.19	20230621	1080	11.76	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
54	20240620	120906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	19	2	1.61	99953347	83580	34.92	1171	1210	1171	1536	828	1182	1195.90	1.16	0	-12251	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	810	14.30	0.80	12	0.12	84.00	1505.00	1772	20230614	-32.22	1080	20240419	11.20	1408	-14.70	20240327	1080	11.20	20240419	1729	-30.54	20230621	1080	11.20	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
55	20240620	110908	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	26	2	2.20	91847804	76851	32.11	1171	1208	1171	1536	828	1182	1195.14	1.16	0	-10186	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	815	14.38	0.80	12	0.11	84.00	1505.00	1772	20230614	-31.83	1080	20240419	11.85	1408	-14.20	20240327	1080	11.85	20240419	1729	-30.13	20230621	1080	11.85	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
56	20240620	100906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	12	2	1.02	25420839	21546	9.00	1171	1195	1171	1536	828	1182	1179.84	1.16	0	6725	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	806	14.21	0.79	12	0.03	84.00	1505.00	1772	20230614	-32.62	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1729	-30.94	20230621	1080	10.56	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
57	20240620	090913	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	1	2	0.08	13904509	11824	4.94	1171	1183	1171	1536	828	1182	1175.96	1.16	0	4774	1232	1206	1186	1160	1140	1220	1174	67	354	100	850	1	1	67471720	798	14.08	0.79	12	0.02	84.00	1505.00	1772	20230614	-33.24	1080	20240419	9.54	1408	-15.98	20240327	1080	9.54	20240419	1729	-31.58	20230621	1080	9.54	20240419	4.62	N	204610	100	67 억		784825	N	N	0	N	00	N
58	20240619	160902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	4	2	0.34	282115299	236676	91.02	1177	1212	1166	1531	825	1178	1192.15	1.15	0	9856	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	798	14.07	0.79	12	0.35	84.00	1505.00	1800	20230613	-34.33	1080	20240419	9.44	1408	-16.05	20240327	1080	9.44	20240419	1729	-31.64	20230621	1080	9.44	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
59	20240619	150902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	8	2	0.68	265124838	222295	85.49	1177	1212	1166	1531	825	1178	1192.67	1.15	0	7275	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	800	14.12	0.79	12	0.33	84.00	1505.00	1800	20230613	-34.11	1080	20240419	9.81	1408	-15.77	20240327	1080	9.81	20240419	1729	-31.41	20230621	1080	9.81	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
60	20240619	140909	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	17	2	1.44	218769170	183177	70.45	1177	1212	1166	1531	825	1178	1194.30	1.15	0	1559	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	806	14.23	0.79	12	0.27	84.00	1505.00	1800	20230613	-33.61	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1729	-30.88	20230621	1080	10.65	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
61	20240619	130858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	22	2	1.87	194868154	163114	62.73	1177	1212	1166	1531	825	1178	1194.67	1.15	0	1896	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	810	14.29	0.80	12	0.24	84.00	1505.00	1800	20230613	-33.33	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1729	-30.60	20230621	1080	11.11	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
62	20240619	120901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	21	2	1.78	184253124	154252	59.32	1177	1212	1166	1531	825	1178	1194.49	1.15	0	3911	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	809	14.27	0.80	12	0.23	84.00	1505.00	1800	20230613	-33.39	1080	20240419	11.02	1408	-14.84	20240327	1080	11.02	20240419	1729	-30.65	20230621	1080	11.02	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
63	20240619	110904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	19	2	1.61	166087618	139072	53.49	1177	1212	1166	1531	825	1178	1194.26	1.15	0	6763	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	808	14.25	0.80	12	0.21	84.00	1505.00	1800	20230613	-33.50	1080	20240419	10.83	1408	-14.99	20240327	1080	10.83	20240419	1729	-30.77	20230621	1080	10.83	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
64	20240619	100905	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	19	2	1.61	79433041	67035	25.78	1177	1197	1166	1531	825	1178	1184.95	1.15	0	12757	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	808	14.25	0.80	12	0.10	84.00	1505.00	1800	20230613	-33.50	1080	20240419	10.83	1408	-14.99	20240327	1080	10.83	20240419	1729	-30.77	20230621	1080	10.83	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
65	20240619	090910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	7	2	0.59	21324304	18156	6.98	1177	1185	1166	1531	825	1178	1174.50	1.15	0	7619	1222	1199	1185	1162	1148	1193	1156	67	353	100	840	1	1	67471720	800	14.11	0.79	12	0.03	84.00	1505.00	1800	20230613	-34.17	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1729	-31.46	20230621	1080	9.72	20240419	4.61	N	204610	100	67 억		775251	N	N	0	N	00	N
66	20240618	160858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1178	-22	5	-1.83	300301625	253484	12.92	1195	1208	1171	1560	840	1200	1184.70	1.18	0	-14532	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	795	14.02	0.78	12	0.38	84.00	1505.00	1836	20230612	-35.84	1080	20240419	9.07	1408	-16.34	20240327	1080	9.07	20240419	1729	-31.87	20230621	1080	9.07	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
67	20240618	150857	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	-14	5	-1.17	278943400	235331	12.00	1195	1208	1171	1560	840	1200	1185.32	1.18	0	-13900	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	800	14.12	0.79	12	0.35	84.00	1505.00	1836	20230612	-35.40	1080	20240419	9.81	1408	-15.77	20240327	1080	9.81	20240419	1729	-31.41	20230621	1080	9.81	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
68	20240618	140900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	-18	5	-1.50	246794490	208117	10.61	1195	1208	1171	1560	840	1200	1185.84	1.18	0	-20564	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	798	14.07	0.79	12	0.31	84.00	1505.00	1836	20230612	-35.62	1080	20240419	9.44	1408	-16.05	20240327	1080	9.44	20240419	1729	-31.64	20230621	1080	9.44	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
69	20240618	130902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	-19	5	-1.58	206531442	173892	8.86	1195	1208	1171	1560	840	1200	1187.70	1.18	0	-20050	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	797	14.06	0.78	12	0.26	84.00	1505.00	1836	20230612	-35.68	1080	20240419	9.35	1408	-16.12	20240327	1080	9.35	20240419	1729	-31.69	20230621	1080	9.35	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
70	20240618	120901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	-16	5	-1.33	181742570	152893	7.79	1195	1208	1171	1560	840	1200	1188.69	1.18	0	-19828	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	799	14.10	0.79	12	0.23	84.00	1505.00	1836	20230612	-35.51	1080	20240419	9.63	1408	-15.91	20240327	1080	9.63	20240419	1729	-31.52	20230621	1080	9.63	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
71	20240618	110859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	-16	5	-1.33	118538285	99300	5.06	1195	1208	1182	1560	840	1200	1193.74	1.18	0	-10599	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	799	14.10	0.79	12	0.15	84.00	1505.00	1836	20230612	-35.51	1080	20240419	9.63	1408	-15.91	20240327	1080	9.63	20240419	1729	-31.52	20230621	1080	9.63	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
72	20240618	100858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	-10	5	-0.83	88689859	74137	3.78	1195	1208	1187	1560	840	1200	1196.30	1.18	0	-7112	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	803	14.17	0.79	12	0.11	84.00	1505.00	1836	20230612	-35.19	1080	20240419	10.19	1408	-15.48	20240327	1080	10.19	20240419	1729	-31.17	20230621	1080	10.19	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
73	20240618	090907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	0	3	0.00	37841112	31620	1.61	1195	1208	1195	1560	840	1200	1196.75	1.18	0	10731	1296	1248	1222	1174	1148	1235	1161	67	360	100	860	1	1	67471720	810	14.29	0.80	12	0.05	84.00	1505.00	1836	20230612	-34.64	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1729	-30.60	20230621	1080	11.11	20240419	4.79	N	204610	100	67 억		793006	N	N	0	N	00	N
74	20240617	160852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-7	5	-0.58	2400994140	1955756	493.03	1228	1270	1196	1569	845	1207	1227.66	1.39	0	-150528	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	810	14.29	0.80	12	2.90	84.00	1505.00	1836	20230612	-34.64	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1729	-30.60	20230621	1080	11.11	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
75	20240617	150859	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-2	5	-0.17	2332353748	1898568	478.61	1228	1270	1196	1569	845	1207	1228.48	1.39	0	-150830	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	813	14.35	0.80	12	2.81	84.00	1505.00	1836	20230612	-34.37	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1729	-30.31	20230621	1080	11.57	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
76	20240617	140850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	7	2	0.58	2180923575	1772908	446.94	1228	1270	1196	1569	845	1207	1230.14	1.39	0	-173219	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	819	14.45	0.81	12	2.63	84.00	1505.00	1836	20230612	-33.88	1080	20240419	12.41	1408	-13.78	20240327	1080	12.41	20240419	1729	-29.79	20230621	1080	12.41	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
77	20240617	130849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	7	2	0.58	2153580256	1750383	441.26	1228	1270	1196	1569	845	1207	1230.35	1.39	0	-173884	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	819	14.45	0.81	12	2.59	84.00	1505.00	1836	20230612	-33.88	1080	20240419	12.41	1408	-13.78	20240327	1080	12.41	20240419	1729	-29.79	20230621	1080	12.41	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
78	20240617	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1216	9	2	0.75	2088175401	1696640	427.71	1228	1270	1196	1569	845	1207	1230.77	1.39	0	-171363	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	820	14.48	0.81	12	2.51	84.00	1505.00	1836	20230612	-33.77	1080	20240419	12.59	1408	-13.64	20240327	1080	12.59	20240419	1729	-29.67	20230621	1080	12.59	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
79	20240617	110843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1222	15	2	1.24	1749538393	1418012	357.47	1228	1270	1196	1569	845	1207	1233.80	1.39	0	-187543	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	825	14.55	0.81	12	2.10	84.00	1505.00	1836	20230612	-33.44	1080	20240419	13.15	1408	-13.21	20240327	1080	13.15	20240419	1729	-29.32	20230621	1080	13.15	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
80	20240617	100844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	-2	5	-0.17	517351255	425017	107.14	1228	1248	1196	1569	845	1207	1217.25	1.39	0	-85624	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	813	14.35	0.80	12	0.63	84.00	1505.00	1836	20230612	-34.37	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1729	-30.31	20230621	1080	11.57	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
81	20240617	090849	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	13	2	1.08	358024373	292841	73.82	1228	1248	1202	1569	845	1207	1222.59	1.39	0	-53558	1231	1219	1207	1195	1183	1213	1189	67	362	100	860	1	1	67471720	823	14.52	0.81	12	0.43	84.00	1505.00	1836	20230612	-33.55	1080	20240419	12.96	1408	-13.35	20240327	1080	12.96	20240419	1729	-29.44	20230621	1080	12.96	20240419	4.79	N	204610	100	67 억		939007	N	N	0	N	00	N
82	20240614	160732	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-10	5	-0.82	353105465	292680	91.81	1208	1219	1195	1582	852	1217	1206.46	1.46	0	-44102	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	814	14.37	0.80	12	0.43	84.00	1505.00	1836	20230612	-34.26	1080	20240419	11.76	1408	-14.28	20240327	1080	11.76	20240419	1772	-31.88	20230614	1080	11.76	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
83	20240614	150735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	0	3	0.00	307596083	255266	80.07	1208	1218	1195	1582	852	1217	1205.00	1.46	0	-43492	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	821	14.49	0.81	12	0.38	84.00	1505.00	1836	20230612	-33.71	1080	20240419	12.69	1408	-13.57	20240327	1080	12.69	20240419	1772	-31.32	20230614	1080	12.69	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
84	20240614	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-10	5	-0.82	259969664	216006	67.76	1208	1215	1195	1582	852	1217	1203.53	1.46	0	-35850	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	814	14.37	0.80	12	0.32	84.00	1505.00	1836	20230612	-34.26	1080	20240419	11.76	1408	-14.28	20240327	1080	11.76	20240419	1772	-31.88	20230614	1080	11.76	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
85	20240614	130737	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	-8	5	-0.66	245966953	204414	64.12	1208	1215	1195	1582	852	1217	1203.28	1.46	0	-35115	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	816	14.39	0.80	12	0.30	84.00	1505.00	1836	20230612	-34.15	1080	20240419	11.94	1408	-14.13	20240327	1080	11.94	20240419	1772	-31.77	20230614	1080	11.94	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
86	20240614	120738	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-7	5	-0.58	234340492	194757	61.09	1208	1215	1195	1582	852	1217	1203.25	1.46	0	-35306	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	816	14.40	0.80	12	0.29	84.00	1505.00	1836	20230612	-34.10	1080	20240419	12.04	1408	-14.06	20240327	1080	12.04	20240419	1772	-31.72	20230614	1080	12.04	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
87	20240614	110835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-15	5	-1.23	172011638	143090	44.89	1208	1215	1195	1582	852	1217	1202.12	1.46	0	-29864	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	811	14.31	0.80	12	0.21	84.00	1505.00	1836	20230612	-34.53	1080	20240419	11.30	1408	-14.63	20240327	1080	11.30	20240419	1772	-32.17	20230614	1080	11.30	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
88	20240614	100834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	-10	5	-0.82	108891116	90412	28.36	1208	1215	1198	1582	852	1217	1204.39	1.46	0	9668	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	814	14.37	0.80	12	0.13	84.00	1505.00	1836	20230612	-34.26	1080	20240419	11.76	1408	-14.28	20240327	1080	11.76	20240419	1772	-31.88	20230614	1080	11.76	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
89	20240614	090838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-7	5	-0.58	17938617	14836	4.65	1208	1215	1208	1582	852	1217	1209.13	1.46	0	6269	1241	1229	1205	1193	1169	1235	1199	67	365	100	870	1	1	67471720	816	14.40	0.80	12	0.02	84.00	1505.00	1836	20230612	-34.10	1080	20240419	12.04	1408	-14.06	20240327	1080	12.04	20240419	1772	-31.72	20230614	1080	12.04	20240419	4.81	N	204610	100	67 억		987029	N	N	0	N	00	N
90	20240613	160826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1217	36	2	3.05	378089447	315309	138.84	1181	1217	1181	1535	827	1181	1199.05	1.34	0	90416	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	821	14.49	0.81	12	0.47	84.00	1505.00	1836	20230612	-33.71	1080	20240419	12.69	1408	-13.57	20240327	1080	12.69	20240419	1800	-32.39	20230613	1080	12.69	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
91	20240613	150840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	30	2	2.54	285951572	239456	105.44	1181	1212	1181	1535	827	1181	1194.17	1.34	0	70745	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	817	14.42	0.80	12	0.35	84.00	1505.00	1836	20230612	-34.04	1080	20240419	12.13	1408	-13.99	20240327	1080	12.13	20240419	1800	-32.72	20230613	1080	12.13	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
92	20240613	140831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	7	2	0.59	122933945	103721	45.67	1181	1194	1181	1535	827	1181	1185.24	1.34	0	14426	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	802	14.14	0.79	12	0.15	84.00	1505.00	1836	20230612	-35.29	1080	20240419	10.00	1408	-15.62	20240327	1080	10.00	20240419	1800	-34.00	20230613	1080	10.00	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
93	20240613	130831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	4	2	0.34	94512779	79702	35.09	1181	1194	1181	1535	827	1181	1185.83	1.34	0	15007	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	800	14.11	0.79	12	0.12	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1800	-34.17	20230613	1080	9.72	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
94	20240613	120833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	6	2	0.51	82810150	69809	30.74	1181	1194	1181	1535	827	1181	1186.24	1.34	0	15475	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	801	14.13	0.79	12	0.10	84.00	1505.00	1836	20230612	-35.35	1080	20240419	9.91	1408	-15.70	20240327	1080	9.91	20240419	1800	-34.06	20230613	1080	9.91	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
95	20240613	110826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	4	2	0.34	61300923	51649	22.74	1181	1194	1181	1535	827	1181	1186.88	1.34	0	14660	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	800	14.11	0.79	12	0.08	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1800	-34.17	20230613	1080	9.72	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
96	20240613	100825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	12	2	1.02	33334996	28138	12.39	1181	1194	1181	1535	827	1181	1184.70	1.34	0	5990	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	805	14.20	0.79	12	0.04	84.00	1505.00	1836	20230612	-35.02	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1800	-33.72	20230613	1080	10.46	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
97	20240613	090835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	5	2	0.42	2540000	2143	0.94	1181	1189	1181	1535	827	1181	1185.25	1.34	0	1	1212	1196	1182	1166	1152	1196	1166	67	354	100	850	1	1	67471720	800	14.12	0.79	12	0.00	84.00	1505.00	1836	20230612	-35.40	1080	20240419	9.81	1408	-15.77	20240327	1080	9.81	20240419	1800	-34.11	20230613	1080	9.81	20240419	4.83	N	204610	100	67 억		905088	N	N	0	N	00	N
98	20240612	160819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	0	3	0.00	267389257	226319	223.58	1181	1198	1168	1535	827	1181	1181.47	1.29	0	37296	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	797	14.06	0.78	12	0.34	84.00	1505.00	1836	20230612	-35.68	1080	20240419	9.35	1408	-16.12	20240327	1080	9.35	20240419	1836	-35.68	20230612	1080	9.35	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
99	20240612	150830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1181	0	3	0.00	188937634	160530	158.59	1181	1188	1168	1535	827	1181	1176.96	1.29	0	1598	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	797	14.06	0.78	12	0.24	84.00	1505.00	1836	20230612	-35.68	1080	20240419	9.35	1408	-16.12	20240327	1080	9.35	20240419	1836	-35.68	20230612	1080	9.35	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
100	20240612	140822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-4	5	-0.34	86430786	73480	72.59	1181	1185	1170	1535	827	1181	1176.25	1.29	0	-11699	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	794	14.01	0.78	12	0.11	84.00	1505.00	1836	20230612	-35.89	1080	20240419	8.98	1408	-16.41	20240327	1080	8.98	20240419	1836	-35.89	20230612	1080	8.98	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
101	20240612	130825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	-5	5	-0.42	71773041	60968	60.23	1181	1185	1171	1535	827	1181	1177.22	1.29	0	-10411	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	793	14.00	0.78	12	0.09	84.00	1505.00	1836	20230612	-35.95	1080	20240419	8.89	1408	-16.48	20240327	1080	8.89	20240419	1836	-35.95	20230612	1080	8.89	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
102	20240612	120821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-4	5	-0.34	65182551	55364	54.69	1181	1185	1171	1535	827	1181	1177.35	1.29	0	-10081	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	794	14.01	0.78	12	0.08	84.00	1505.00	1836	20230612	-35.89	1080	20240419	8.98	1408	-16.41	20240327	1080	8.98	20240419	1836	-35.89	20230612	1080	8.98	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
103	20240612	110821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1174	-7	5	-0.59	38256492	32436	32.04	1181	1185	1174	1535	827	1181	1179.45	1.29	0	-6853	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	792	13.98	0.78	12	0.05	84.00	1505.00	1836	20230612	-36.06	1080	20240419	8.70	1408	-16.62	20240327	1080	8.70	20240419	1836	-36.06	20230612	1080	8.70	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
104	20240612	100824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	1	2	0.08	21289546	18041	17.82	1181	1185	1179	1535	827	1181	1180.06	1.29	0	-124	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	798	14.07	0.79	12	0.03	84.00	1505.00	1836	20230612	-35.62	1080	20240419	9.44	1408	-16.05	20240327	1080	9.44	20240419	1836	-35.62	20230612	1080	9.44	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
105	20240612	090824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-1	5	-0.08	962502	815	0.81	1181	1181	1180	1535	827	1181	1180.98	1.29	0	0	1203	1192	1181	1170	1159	1197	1175	67	354	100	850	1	1	67471720	796	14.05	0.78	12	0.00	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.78	N	204610	100	67 억		868388	N	N	0	N	00	N
106	20240610	160817	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	9	2	0.77	131651044	112270	107.64	1161	1192	1155	1522	820	1171	1172.63	1.35	0	-9210	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	796	14.05	0.78	12	0.17	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
107	20240610	150824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	14	2	1.20	127307476	108590	104.12	1161	1192	1155	1522	820	1171	1172.37	1.35	0	-8414	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	800	14.11	0.79	12	0.16	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1836	-35.46	20230612	1080	9.72	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
108	20240610	140819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	9	2	0.77	119040177	101604	97.42	1161	1192	1155	1522	820	1171	1171.61	1.35	0	-8414	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	796	14.05	0.78	12	0.15	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
109	20240610	130816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	13	2	1.11	110374462	94272	90.39	1161	1192	1155	1522	820	1171	1170.81	1.35	0	-7612	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	799	14.10	0.79	12	0.14	84.00	1505.00	1836	20230612	-35.51	1080	20240419	9.63	1408	-15.91	20240327	1080	9.63	20240419	1836	-35.51	20230612	1080	9.63	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
110	20240610	120819	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1162	-9	5	-0.77	46684490	40121	38.47	1161	1179	1155	1522	820	1171	1163.59	1.35	0	-2112	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	784	13.83	0.77	12	0.06	84.00	1505.00	1836	20230612	-36.71	1080	20240419	7.59	1408	-17.47	20240327	1080	7.59	20240419	1836	-36.71	20230612	1080	7.59	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
111	20240610	110821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	-5	5	-0.43	33767647	29015	27.82	1161	1179	1155	1522	820	1171	1163.80	1.35	0	-2816	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	787	13.88	0.77	12	0.04	84.00	1505.00	1836	20230612	-36.49	1080	20240419	7.96	1408	-17.19	20240327	1080	7.96	20240419	1836	-36.49	20230612	1080	7.96	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
112	20240610	100818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1173	2	2	0.17	23994469	20616	19.77	1161	1179	1155	1522	820	1171	1163.88	1.35	0	-318	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	791	13.96	0.78	12	0.03	84.00	1505.00	1836	20230612	-36.11	1080	20240419	8.61	1408	-16.69	20240327	1080	8.61	20240419	1836	-36.11	20230612	1080	8.61	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
113	20240610	090823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1161	-10	5	-0.85	13379223	11533	11.06	1161	1169	1155	1522	820	1171	1160.08	1.35	0	3558	1191	1180	1174	1163	1157	1179	1162	67	351	100	840	1	1	67471720	783	13.82	0.77	12	0.02	84.00	1505.00	1836	20230612	-36.76	1080	20240419	7.50	1408	-17.54	20240327	1080	7.50	20240419	1836	-36.76	20230612	1080	7.50	20240419	4.77	N	204610	100	67 억		910277	N	N	0	N	00	N
114	20240607	160846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-9	5	-0.76	115366289	98434	52.23	1171	1185	1168	1534	826	1180	1172.02	1.34	0	8773	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	790	13.94	0.78	12	0.15	84.00	1505.00	1836	20230612	-36.22	1080	20240419	8.43	1408	-16.83	20240327	1080	8.43	20240419	1836	-36.22	20230612	1080	8.43	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
115	20240607	150851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	-1	5	-0.08	107382740	91619	48.61	1171	1185	1168	1534	826	1180	1172.06	1.34	0	11072	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	795	14.04	0.78	12	0.14	84.00	1505.00	1836	20230612	-35.78	1080	20240419	9.17	1408	-16.26	20240327	1080	9.17	20240419	1836	-35.78	20230612	1080	9.17	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
116	20240607	140845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1173	-7	5	-0.59	83706353	71391	37.88	1171	1185	1170	1534	826	1180	1172.51	1.34	0	7722	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	791	13.96	0.78	12	0.11	84.00	1505.00	1836	20230612	-36.11	1080	20240419	8.61	1408	-16.69	20240327	1080	8.61	20240419	1836	-36.11	20230612	1080	8.61	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
117	20240607	130841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	-5	5	-0.42	60872068	51899	27.54	1171	1185	1170	1534	826	1180	1172.89	1.34	0	8091	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	793	13.99	0.78	12	0.08	84.00	1505.00	1836	20230612	-36.00	1080	20240419	8.80	1408	-16.55	20240327	1080	8.80	20240419	1836	-36.00	20230612	1080	8.80	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
118	20240607	120847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	-4	5	-0.34	58717675	50064	26.56	1171	1185	1170	1534	826	1180	1172.85	1.34	0	8169	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	793	14.00	0.78	12	0.07	84.00	1505.00	1836	20230612	-35.95	1080	20240419	8.89	1408	-16.48	20240327	1080	8.89	20240419	1836	-35.95	20230612	1080	8.89	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
119	20240607	110833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	-4	5	-0.34	41579483	35448	18.81	1171	1185	1170	1534	826	1180	1172.97	1.34	0	7907	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	793	14.00	0.78	12	0.05	84.00	1505.00	1836	20230612	-35.95	1080	20240419	8.89	1408	-16.48	20240327	1080	8.89	20240419	1836	-35.95	20230612	1080	8.89	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
120	20240607	100846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	-1	5	-0.08	36515320	31141	16.52	1171	1185	1170	1534	826	1180	1172.58	1.34	0	8522	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	795	14.04	0.78	12	0.05	84.00	1505.00	1836	20230612	-35.78	1080	20240419	9.17	1408	-16.26	20240327	1080	9.17	20240419	1836	-35.78	20230612	1080	9.17	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
121	20240607	090845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	4	2	0.34	5581178	4765	2.53	1171	1185	1171	1534	826	1180	1171.29	1.34	0	153	1208	1193	1185	1170	1162	1190	1167	67	354	100	840	1	1	67471720	799	14.10	0.79	12	0.01	84.00	1505.00	1836	20230612	-35.51	1080	20240419	9.63	1408	-15.91	20240327	1080	9.63	20240419	1836	-35.51	20230612	1080	9.63	20240419	4.74	N	204610	100	67 억		901504	N	N	0	N	00	N
122	20240605	160842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-19	5	-1.58	211950954	179016	107.16	1199	1200	1177	1558	840	1199	1183.98	1.35	0	-9832	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	796	14.05	0.78	12	0.27	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
123	20240605	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	-14	5	-1.17	207280379	175061	104.79	1199	1200	1177	1558	840	1199	1184.05	1.35	0	-9009	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	800	14.11	0.79	12	0.26	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1836	-35.46	20230612	1080	9.72	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
124	20240605	140842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	-14	5	-1.17	185877731	156942	93.94	1199	1200	1177	1558	840	1199	1184.37	1.35	0	-5190	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	800	14.11	0.79	12	0.23	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1836	-35.46	20230612	1080	9.72	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
125	20240605	130842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-19	5	-1.58	164064187	138495	82.90	1199	1200	1177	1558	840	1199	1184.62	1.35	0	-8695	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	796	14.05	0.78	12	0.21	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
126	20240605	120839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-19	5	-1.58	153193147	129297	77.39	1199	1200	1177	1558	840	1199	1184.82	1.35	0	-8655	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	796	14.05	0.78	12	0.19	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
127	20240605	110840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-19	5	-1.58	135555839	114382	68.47	1199	1200	1177	1558	840	1199	1185.12	1.35	0	-9217	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	796	14.05	0.78	12	0.17	84.00	1505.00	1836	20230612	-35.73	1080	20240419	9.26	1408	-16.19	20240327	1080	9.26	20240419	1836	-35.73	20230612	1080	9.26	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
128	20240605	100838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-10	5	-0.83	66013715	55462	33.20	1199	1200	1185	1558	840	1199	1190.25	1.35	0	-20223	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	802	14.15	0.79	12	0.08	84.00	1505.00	1836	20230612	-35.24	1080	20240419	10.09	1408	-15.55	20240327	1080	10.09	20240419	1836	-35.24	20230612	1080	10.09	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
129	20240605	090837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	-5	5	-0.42	4727583	3951	2.36	1199	1200	1194	1558	840	1199	1196.55	1.35	0	64	1224	1211	1202	1189	1180	1207	1185	67	359	100	860	1	1	67471720	806	14.21	0.79	12	0.01	84.00	1505.00	1836	20230612	-34.97	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1836	-34.97	20230612	1080	10.56	20240419	4.71	N	204610	100	67 억		911312	N	N	0	N	00	N
130	20240604	160832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	-6	5	-0.50	200752821	167032	68.06	1204	1215	1193	1566	844	1205	1201.88	1.38	0	-22898	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	809	14.27	0.80	12	0.25	84.00	1505.00	1836	20230612	-34.69	1080	20240419	11.02	1408	-14.84	20240327	1080	11.02	20240419	1836	-34.69	20230612	1080	11.02	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
131	20240604	150831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-5	5	-0.41	194348423	161688	65.88	1204	1215	1193	1566	844	1205	1202.00	1.38	0	-21573	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	810	14.29	0.80	12	0.24	84.00	1505.00	1836	20230612	-34.64	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1836	-34.64	20230612	1080	11.11	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
132	20240604	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	0	3	0.00	181896474	151321	61.66	1204	1215	1193	1566	844	1205	1202.06	1.38	0	-18486	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	813	14.35	0.80	12	0.22	84.00	1505.00	1836	20230612	-34.37	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1836	-34.37	20230612	1080	11.57	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
133	20240604	130831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1207	2	2	0.17	136705117	113763	46.36	1204	1215	1193	1566	844	1205	1201.67	1.38	0	-14837	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	814	14.37	0.80	12	0.17	84.00	1505.00	1836	20230612	-34.26	1080	20240419	11.76	1408	-14.28	20240327	1080	11.76	20240419	1836	-34.26	20230612	1080	11.76	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
134	20240604	120829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	3	2	0.25	122062691	101608	41.40	1204	1215	1193	1566	844	1205	1201.31	1.38	0	-14465	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	815	14.38	0.80	12	0.15	84.00	1505.00	1836	20230612	-34.20	1080	20240419	11.85	1408	-14.20	20240327	1080	11.85	20240419	1836	-34.20	20230612	1080	11.85	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
135	20240604	110826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	1	2	0.08	116506873	97000	39.52	1204	1215	1193	1566	844	1205	1201.10	1.38	0	-12752	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	814	14.36	0.80	12	0.14	84.00	1505.00	1836	20230612	-34.31	1080	20240419	11.67	1408	-14.35	20240327	1080	11.67	20240419	1836	-34.31	20230612	1080	11.67	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
136	20240604	100829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1202	-3	5	-0.25	97144588	80893	32.96	1204	1215	1193	1566	844	1205	1200.90	1.38	0	-14508	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	811	14.31	0.80	12	0.12	84.00	1505.00	1836	20230612	-34.53	1080	20240419	11.30	1408	-14.63	20240327	1080	11.30	20240419	1836	-34.53	20230612	1080	11.30	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
137	20240604	090829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	0	3	0.00	17940978	14899	6.07	1204	1215	1204	1566	844	1205	1204.17	1.38	0	-7824	1243	1224	1207	1188	1171	1223	1187	67	361	100	860	1	1	67471720	813	14.35	0.80	12	0.02	84.00	1505.00	1836	20230612	-34.37	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1836	-34.37	20230612	1080	11.57	20240419	4.76	N	204610	100	67 억		933805	N	N	0	N	00	N
138	20240603	160820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	12	2	1.01	296304848	244747	133.99	1205	1226	1190	1550	836	1193	1210.67	1.40	0	-10206	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	813	14.35	0.80	12	0.36	84.00	1505.00	1836	20230612	-34.37	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1836	-34.37	20230612	1080	11.57	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
139	20240603	150821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	22	2	1.84	286815610	236888	129.68	1205	1226	1190	1550	836	1193	1210.76	1.40	0	-12044	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	820	14.46	0.81	12	0.35	84.00	1505.00	1836	20230612	-33.82	1080	20240419	12.50	1408	-13.71	20240327	1080	12.50	20240419	1836	-33.82	20230612	1080	12.50	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
140	20240603	140820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1213	20	2	1.68	253284870	209190	114.52	1205	1226	1190	1550	836	1193	1210.79	1.40	0	-11263	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	818	14.44	0.81	12	0.31	84.00	1505.00	1836	20230612	-33.93	1080	20240419	12.31	1408	-13.85	20240327	1080	12.31	20240419	1836	-33.93	20230612	1080	12.31	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
141	20240603	130821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1209	16	2	1.34	226690673	187237	102.50	1205	1226	1190	1550	836	1193	1210.72	1.40	0	-6313	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	816	14.39	0.80	12	0.28	84.00	1505.00	1836	20230612	-34.15	1080	20240419	11.94	1408	-14.13	20240327	1080	11.94	20240419	1836	-34.15	20230612	1080	11.94	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
142	20240603	120820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	11	2	0.92	221449321	182889	100.12	1205	1226	1190	1550	836	1193	1210.84	1.40	0	-4245	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	812	14.33	0.80	12	0.27	84.00	1505.00	1836	20230612	-34.42	1080	20240419	11.48	1408	-14.49	20240327	1080	11.48	20240419	1836	-34.42	20230612	1080	11.48	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
143	20240603	110814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	27	2	2.26	147352158	121273	66.39	1205	1226	1195	1550	836	1193	1215.05	1.40	0	-12975	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	823	14.52	0.81	12	0.18	84.00	1505.00	1836	20230612	-33.55	1080	20240419	12.96	1408	-13.35	20240327	1080	12.96	20240419	1836	-33.55	20230612	1080	12.96	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
144	20240603	100811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1215	22	2	1.84	62145382	51491	28.19	1205	1217	1195	1550	836	1193	1206.92	1.40	0	12662	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	820	14.46	0.81	12	0.08	84.00	1505.00	1836	20230612	-33.82	1080	20240419	12.50	1408	-13.71	20240327	1080	12.50	20240419	1836	-33.82	20230612	1080	12.50	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N
145	20240603	090811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	11	2	0.92	6949896	5793	3.17	1205	1205	1195	1550	836	1193	1199.71	1.40	0	427	1223	1208	1195	1180	1167	1201	1173	67	357	100	850	1	1	67471720	812	14.33	0.80	12	0.01	84.00	1505.00	1836	20230612	-34.42	1080	20240419	11.48	1408	-14.49	20240327	1080	11.48	20240419	1836	-34.42	20230612	1080	11.48	20240419	4.79	N	204610	100	67 억		944428	N	N	0	N	00	N