KissMeData/033130/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	160424	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1835	6	2	0.33	126635296	69014	43.11	1823	1855	1823	2375	1281	1829	1834.92	2.12	2165	2165	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	681	19.95	0.80	12	0.19	92.00	2288.00	2535	20231226	-27.61	1823	20240628	0.66	2345	-21.75	20240102	1823	0.66	20240628	2535	-27.61	20231226	1823	0.66	20240628	2.60	N	033130	500	185 억		385011	N	N	0	N	00	N
3	20240628	150430	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1838	9	2	0.49	108153530	58946	36.82	1823	1855	1823	2375	1281	1829	1834.79	2.12	2294	2294	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	682	19.98	0.80	12	0.16	92.00	2288.00	2535	20231226	-27.50	1823	20240628	0.82	2345	-21.62	20240102	1823	0.82	20240628	2535	-27.50	20231226	1823	0.82	20240628	2.60	N	033130	500	185 억		385140	N	N	0	N	00	N
4	20240628	140428	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1834	5	2	0.27	77649049	42427	26.50	1823	1838	1823	2375	1281	1829	1830.18	2.12	2449	2146	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	681	19.93	0.80	12	0.11	92.00	2288.00	2535	20231226	-27.65	1823	20240628	0.60	2345	-21.79	20240102	1823	0.60	20240628	2535	-27.65	20231226	1823	0.60	20240628	2.60	N	033130	500	185 억		385295	N	N	0	N	00	N
5	20240628	130429	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1833	4	2	0.22	61503585	33631	21.01	1823	1835	1823	2375	1281	1829	1828.78	2.12	2035	2035	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	680	19.92	0.80	12	0.09	92.00	2288.00	2535	20231226	-27.69	1823	20240628	0.55	2345	-21.83	20240102	1823	0.55	20240628	2535	-27.69	20231226	1823	0.55	20240628	2.60	N	033130	500	185 억		384881	N	N	0	N	00	N
6	20240628	120428	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1828	-1	5	-0.05	61465119	33610	20.99	1823	1835	1823	2375	1281	1829	1828.77	2.12	2035	2035	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	678	19.87	0.80	12	0.09	92.00	2288.00	2535	20231226	-27.89	1823	20240628	0.27	2345	-22.05	20240102	1823	0.27	20240628	2535	-27.89	20231226	1823	0.27	20240628	2.60	N	033130	500	185 억		384881	N	N	0	N	00	N
7	20240628	110422	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1833	4	2	0.22	54197907	29642	18.51	1823	1835	1823	2375	1281	1829	1828.42	2.12	2035	2035	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	680	19.92	0.80	12	0.08	92.00	2288.00	2535	20231226	-27.69	1823	20240628	0.55	2345	-21.83	20240102	1823	0.55	20240628	2535	-27.69	20231226	1823	0.55	20240628	2.60	N	033130	500	185 억		384881	N	N	0	N	00	N
8	20240628	100420	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1834	5	2	0.27	26411648	14438	9.02	1823	1835	1823	2375	1281	1829	1829.31	2.11	1198	1198	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	681	19.93	0.80	12	0.04	92.00	2288.00	2535	20231226	-27.65	1823	20240628	0.60	2345	-21.79	20240102	1823	0.60	20240628	2535	-27.65	20231226	1823	0.60	20240628	2.60	N	033130	500	185 억		384044	N	N	0	N	00	N
9	20240628	090421	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1833	4	2	0.22	8257816	4529	2.83	1823	1835	1823	2375	1281	1829	1823.32	2.11	1733	1814	1847	1837	1830	1820	1813	1834	1817	186	546	500	1350	1	1	37115267	680	19.92	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.69	1823	20240628	0.55	2345	-21.83	20240102	1823	0.55	20240628	2535	-27.69	20231226	1823	0.55	20240628	2.60	N	033130	500	185 억		384579	N	N	0	N	00	N
10	20240627	160416	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1829	-13	5	-0.71	292808429	160073	593.39	1837	1840	1823	2390	1290	1842	1829.23	2.11	-5638	-5638	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	679	19.88	0.80	12	0.43	92.00	2288.00	2535	20231226	-27.85	1823	20240627	0.33	2345	-22.00	20240102	1823	0.33	20240627	2535	-27.85	20231226	1823	0.33	20240627	2.62	N	033130	500	185 억		382846	N	N	0	N	00	N
11	20240627	150422	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1836	-6	5	-0.33	269452863	147322	546.12	1837	1840	1823	2390	1290	1842	1829.01	2.10	-5786	-5786	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	681	19.96	0.80	12	0.40	92.00	2288.00	2535	20231226	-27.57	1823	20240627	0.71	2345	-21.71	20240102	1823	0.71	20240627	2535	-27.57	20231226	1823	0.71	20240627	2.62	N	033130	500	185 억		382698	N	N	0	N	00	N
12	20240627	140419	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1837	-5	5	-0.27	250210616	136811	507.16	1837	1840	1823	2390	1290	1842	1828.88	2.11	-5595	-5595	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	682	19.97	0.80	12	0.37	92.00	2288.00	2535	20231226	-27.53	1823	20240627	0.77	2345	-21.66	20240102	1823	0.77	20240627	2535	-27.53	20231226	1823	0.77	20240627	2.62	N	033130	500	185 억		382889	N	N	0	N	00	N
13	20240627	130420	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1826	-16	5	-0.87	245185528	134072	497.00	1837	1840	1823	2390	1290	1842	1828.76	2.11	-5514	-5514	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	678	19.85	0.80	12	0.36	92.00	2288.00	2535	20231226	-27.97	1823	20240627	0.16	2345	-22.13	20240102	1823	0.16	20240627	2535	-27.97	20231226	1823	0.16	20240627	2.62	N	033130	500	185 억		382970	N	N	0	N	00	N
14	20240627	120421	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1824	-18	5	-0.98	238710599	130542	483.92	1837	1840	1823	2390	1290	1842	1828.61	2.11	-4113	-4074	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	677	19.83	0.80	12	0.35	92.00	2288.00	2535	20231226	-28.05	1823	20240627	0.05	2345	-22.22	20240102	1823	0.05	20240627	2535	-28.05	20231226	1823	0.05	20240627	2.62	N	033130	500	185 억		384371	N	N	0	N	00	N
15	20240627	110420	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1836	-6	5	-0.33	196196023	107244	397.55	1837	1840	1824	2390	1290	1842	1829.44	2.12	-3414	-3374	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	681	19.96	0.80	12	0.29	92.00	2288.00	2535	20231226	-27.57	1824	20240627	0.66	2345	-21.71	20240102	1824	0.66	20240627	2535	-27.57	20231226	1824	0.66	20240627	2.62	N	033130	500	185 억		385070	N	N	0	N	00	N
16	20240627	100420	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1828	-14	5	-0.76	125958527	68776	254.95	1837	1840	1825	2390	1290	1842	1831.43	2.12	-2984	-2944	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	678	19.87	0.80	12	0.19	92.00	2288.00	2535	20231226	-27.89	1825	20240627	0.16	2345	-22.05	20240102	1825	0.16	20240627	2535	-27.89	20231226	1825	0.16	20240627	2.62	N	033130	500	185 억		385500	N	N	0	N	00	N
17	20240627	090420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1834	-8	5	-0.43	2175568	1186	4.40	1837	1837	1834	2390	1290	1842	1834.37	2.13	-1089	-1089	1856	1849	1843	1836	1830	1852	1839	186	548	500	1360	1	1	37115267	681	19.93	0.80	12	0.00	92.00	2288.00	2535	20231226	-27.65	1831	20240621	0.16	2345	-21.79	20240102	1831	0.16	20240621	2535	-27.65	20231226	1831	0.16	20240621	2.62	N	033130	500	185 억		387395	N	N	0	N	00	N
18	20240626	160419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1842	-1	5	-0.05	49532008	26923	35.27	1840	1850	1837	2395	1291	1843	1839.76	2.14	-715	-716	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	684	20.02	0.81	12	0.07	92.00	2288.00	2535	20231226	-27.34	1831	20240621	0.60	2345	-21.45	20240102	1831	0.60	20240621	2535	-27.34	20231226	1831	0.60	20240621	2.71	N	033130	500	185 억		388484	N	N	0	N	00	N
19	20240626	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1837	-6	5	-0.33	40586453	22057	28.89	1840	1850	1837	2395	1291	1843	1840.07	2.14	-662	-665	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	682	19.97	0.80	12	0.06	92.00	2288.00	2535	20231226	-27.53	1831	20240621	0.33	2345	-21.66	20240102	1831	0.33	20240621	2535	-27.53	20231226	1831	0.33	20240621	2.71	N	033130	500	185 억		388537	N	N	0	N	00	N
20	20240626	140419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1840	-3	5	-0.16	22616006	12283	16.09	1840	1850	1840	2395	1291	1843	1841.24	2.14	-188	-189	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	683	20.00	0.80	12	0.03	92.00	2288.00	2535	20231226	-27.42	1831	20240621	0.49	2345	-21.54	20240102	1831	0.49	20240621	2535	-27.42	20231226	1831	0.49	20240621	2.71	N	033130	500	185 억		389011	N	N	0	N	00	N
21	20240626	130421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1841	-2	5	-0.11	6854085	3719	4.87	1840	1850	1840	2395	1291	1843	1842.99	2.14	-188	-189	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	683	20.01	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.38	1831	20240621	0.55	2345	-21.49	20240102	1831	0.55	20240621	2535	-27.38	20231226	1831	0.55	20240621	2.71	N	033130	500	185 억		389011	N	N	0	N	00	N
22	20240626	120419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1841	-2	5	-0.11	4808508	2608	3.42	1840	1850	1840	2395	1291	1843	1843.75	2.14	-186	-187	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	683	20.01	0.80	12	0.01	92.00	2288.00	2535	20231226	-27.38	1831	20240621	0.55	2345	-21.49	20240102	1831	0.55	20240621	2535	-27.38	20231226	1831	0.55	20240621	2.71	N	033130	500	185 억		389013	N	N	0	N	00	N
23	20240626	110420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1849	6	2	0.33	2042343	1107	1.45	1840	1850	1840	2395	1291	1843	1844.93	2.14	-225	-226	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	686	20.10	0.81	12	0.00	92.00	2288.00	2535	20231226	-27.06	1831	20240621	0.98	2345	-21.15	20240102	1831	0.98	20240621	2535	-27.06	20231226	1831	0.98	20240621	2.71	N	033130	500	185 억		388974	N	N	0	N	00	N
24	20240626	100419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1849	6	2	0.33	1019853	554	0.73	1840	1850	1840	2395	1291	1843	1840.89	2.14	206	206	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	686	20.10	0.81	12	0.00	92.00	2288.00	2535	20231226	-27.06	1831	20240621	0.98	2345	-21.15	20240102	1831	0.98	20240621	2535	-27.06	20231226	1831	0.98	20240621	2.71	N	033130	500	185 억		389405	N	N	0	N	00	N
25	20240626	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1840	-3	5	-0.16	680850	370	0.48	1840	1841	1840	2395	1291	1843	1840.14	2.14	100	50	1877	1859	1847	1829	1817	1869	1839	186	552	500	1360	1	1	37115267	683	20.00	0.80	12	0.00	92.00	2288.00	2535	20231226	-27.42	1831	20240621	0.49	2345	-21.54	20240102	1831	0.49	20240621	2535	-27.42	20231226	1831	0.49	20240621	2.71	N	033130	500	185 억		389299	N	N	0	N	00	N
26	20240625	160418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1843	-13	5	-0.70	141030505	76342	95.01	1837	1865	1835	2410	1300	1856	1847.35	2.14	-1225	-1225	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	684	20.03	0.81	12	0.21	92.00	2288.00	2535	20231226	-27.30	1831	20240621	0.66	2345	-21.41	20240102	1831	0.66	20240621	2535	-27.30	20231226	1831	0.66	20240621	2.65	N	033130	500	185 억		389199	N	N	0	N	00	N
27	20240625	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1845	-11	5	-0.59	131769919	71320	88.76	1837	1865	1835	2410	1300	1856	1847.59	2.14	-1225	-351	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	685	20.05	0.81	12	0.19	92.00	2288.00	2535	20231226	-27.22	1831	20240621	0.76	2345	-21.32	20240102	1831	0.76	20240621	2535	-27.22	20231226	1831	0.76	20240621	2.65	N	033130	500	185 억		389199	N	N	0	N	00	N
28	20240625	140419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1850	-6	5	-0.32	103522576	56049	69.76	1837	1865	1835	2410	1300	1856	1847.00	2.14	-1125	-251	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	687	20.11	0.81	12	0.15	92.00	2288.00	2535	20231226	-27.02	1831	20240621	1.04	2345	-21.11	20240102	1831	1.04	20240621	2535	-27.02	20231226	1831	1.04	20240621	2.65	N	033130	500	185 억		389299	N	N	0	N	00	N
29	20240625	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1849	-7	5	-0.38	66038123	35790	44.54	1837	1865	1835	2410	1300	1856	1845.16	2.15	-95	779	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	686	20.10	0.81	12	0.10	92.00	2288.00	2535	20231226	-27.06	1831	20240621	0.98	2345	-21.15	20240102	1831	0.98	20240621	2535	-27.06	20231226	1831	0.98	20240621	2.65	N	033130	500	185 억		390329	N	N	0	N	00	N
30	20240625	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1841	-15	5	-0.81	59468121	32230	40.11	1837	1865	1835	2410	1300	1856	1845.12	2.15	622	1496	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	683	20.01	0.80	12	0.09	92.00	2288.00	2535	20231226	-27.38	1831	20240621	0.55	2345	-21.49	20240102	1831	0.55	20240621	2535	-27.38	20231226	1831	0.55	20240621	2.65	N	033130	500	185 억		391046	N	N	0	N	00	N
31	20240625	110422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1847	-9	5	-0.48	50327055	27266	33.93	1837	1865	1835	2410	1300	1856	1845.78	2.15	-120	754	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	686	20.08	0.81	12	0.07	92.00	2288.00	2535	20231226	-27.14	1831	20240621	0.87	2345	-21.24	20240102	1831	0.87	20240621	2535	-27.14	20231226	1831	0.87	20240621	2.65	N	033130	500	185 억		390304	N	N	0	N	00	N
32	20240625	100418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1861	5	2	0.27	34581286	18735	23.32	1837	1865	1835	2410	1300	1856	1845.81	2.15	-5	869	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	691	20.23	0.81	12	0.05	92.00	2288.00	2535	20231226	-26.59	1831	20240621	1.64	2345	-20.64	20240102	1831	1.64	20240621	2535	-26.59	20231226	1831	1.64	20240621	2.65	N	033130	500	185 억		390419	N	N	0	N	00	N
33	20240625	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1848	-8	5	-0.43	14152060	7698	9.58	1837	1848	1835	2410	1300	1856	1838.41	2.15	114	874	1891	1873	1854	1836	1817	1882	1845	186	554	500	1370	1	1	37115267	686	20.09	0.81	12	0.02	92.00	2288.00	2535	20231226	-27.10	1831	20240621	0.93	2345	-21.19	20240102	1831	0.93	20240621	2535	-27.10	20231226	1831	0.93	20240621	2.65	N	033130	500	185 억		390538	N	N	0	N	00	N
34	20240624	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1856	19	2	1.03	148509680	80324	37.04	1837	1872	1835	2385	1286	1837	1848.87	2.15	-2543	-2543	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	689	20.17	0.81	12	0.22	92.00	2288.00	2535	20231226	-26.79	1831	20240621	1.37	2345	-20.85	20240102	1831	1.37	20240621	2535	-26.79	20231226	1831	1.37	20240621	2.66	N	033130	500	185 억		390424	N	N	0	N	00	N
35	20240624	150418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1835	-2	5	-0.11	143177528	77443	35.71	1837	1872	1835	2385	1286	1837	1848.81	2.15	-2562	-2504	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	681	19.95	0.80	12	0.21	92.00	2288.00	2535	20231226	-27.61	1831	20240621	0.22	2345	-21.75	20240102	1831	0.22	20240621	2535	-27.61	20231226	1831	0.22	20240621	2.66	N	033130	500	185 억		390405	N	N	0	N	00	N
36	20240624	140418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1847	10	2	0.54	97347548	52527	24.22	1837	1872	1836	2385	1286	1837	1853.29	2.14	-3229	-2815	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	686	20.08	0.81	12	0.14	92.00	2288.00	2535	20231226	-27.14	1831	20240621	0.87	2345	-21.24	20240102	1831	0.87	20240621	2535	-27.14	20231226	1831	0.87	20240621	2.66	N	033130	500	185 억		389738	N	N	0	N	00	N
37	20240624	130417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1857	20	2	1.09	79967172	43116	19.88	1837	1872	1836	2385	1286	1837	1854.70	2.14	-3360	-3360	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	689	20.18	0.81	12	0.12	92.00	2288.00	2535	20231226	-26.75	1831	20240621	1.42	2345	-20.81	20240102	1831	1.42	20240621	2535	-26.75	20231226	1831	1.42	20240621	2.66	N	033130	500	185 억		389607	N	N	0	N	00	N
38	20240624	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1859	22	2	1.20	73360916	39560	18.24	1837	1872	1836	2385	1286	1837	1854.42	2.15	-2827	-2827	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	690	20.21	0.81	12	0.11	92.00	2288.00	2535	20231226	-26.67	1831	20240621	1.53	2345	-20.72	20240102	1831	1.53	20240621	2535	-26.67	20231226	1831	1.53	20240621	2.66	N	033130	500	185 억		390140	N	N	0	N	00	N
39	20240624	110419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1853	16	2	0.87	70252581	37883	17.47	1837	1872	1836	2385	1286	1837	1854.46	2.15	-2520	-2520	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	688	20.14	0.81	12	0.10	92.00	2288.00	2535	20231226	-26.90	1831	20240621	1.20	2345	-20.98	20240102	1831	1.20	20240621	2535	-26.90	20231226	1831	1.20	20240621	2.66	N	033130	500	185 억		390447	N	N	0	N	00	N
40	20240624	100418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	28	2	1.52	42756634	23046	10.63	1837	1872	1836	2385	1286	1837	1855.27	2.15	-2276	-2276	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	692	20.27	0.82	12	0.06	92.00	2288.00	2535	20231226	-26.43	1831	20240621	1.86	2345	-20.47	20240102	1831	1.86	20240621	2535	-26.43	20231226	1831	1.86	20240621	2.66	N	033130	500	185 억		390691	N	N	0	N	00	N
41	20240624	090418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1837	0	3	0.00	238810	130	0.06	1837	1837	1837	2385	1286	1837	1837.00	2.16	-19	-19	1861	1849	1840	1828	1819	1844	1823	186	548	500	1350	1	1	37115267	682	19.97	0.80	12	0.00	92.00	2288.00	2535	20231226	-27.53	1831	20240621	0.33	2345	-21.66	20240102	1831	0.33	20240621	2535	-27.53	20231226	1831	0.33	20240621	2.66	N	033130	500	185 억		392948	N	N	0	N	00	N
42	20240621	160406	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1837	-10	5	-0.54	398305553	216851	139.15	1848	1852	1831	2400	1293	1847	1836.77	2.16	-1541	-1541	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	682	19.97	0.80	12	0.58	92.00	2288.00	2535	20231226	-27.53	1831	20240621	0.33	2345	-21.66	20240102	1831	0.33	20240621	2535	-27.53	20231226	1831	0.33	20240621	2.58	N	033130	500	185 억		392967	N	N	0	N	00	N
43	20240621	150405	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1840	-7	5	-0.38	383080775	208606	133.86	1848	1852	1831	2400	1293	1847	1836.38	2.16	-1468	-1468	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	683	20.00	0.80	12	0.56	92.00	2288.00	2535	20231226	-27.42	1831	20240621	0.49	2345	-21.54	20240102	1831	0.49	20240621	2535	-27.42	20231226	1831	0.49	20240621	2.58	N	033130	500	185 억		393040	N	N	0	N	00	N
44	20240621	140405	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1838	-9	5	-0.49	377798030	205742	132.02	1848	1852	1831	2400	1293	1847	1836.27	2.16	-1287	-1287	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	682	19.98	0.80	12	0.55	92.00	2288.00	2535	20231226	-27.50	1831	20240621	0.38	2345	-21.62	20240102	1831	0.38	20240621	2535	-27.50	20231226	1831	0.38	20240621	2.58	N	033130	500	185 억		393221	N	N	0	N	00	N
45	20240621	130406	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1834	-13	5	-0.70	366396623	199533	128.03	1848	1852	1831	2400	1293	1847	1836.27	2.16	-1236	-1236	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	681	19.93	0.80	12	0.54	92.00	2288.00	2535	20231226	-27.65	1831	20240621	0.16	2345	-21.79	20240102	1831	0.16	20240621	2535	-27.65	20231226	1831	0.16	20240621	2.58	N	033130	500	185 억		393272	N	N	0	N	00	N
46	20240621	120407	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1837	-10	5	-0.54	212895461	115778	74.29	1848	1852	1831	2400	1293	1847	1838.82	2.16	-1613	-1613	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	682	19.97	0.80	12	0.31	92.00	2288.00	2535	20231226	-27.53	1831	20240621	0.33	2345	-21.66	20240102	1831	0.33	20240621	2535	-27.53	20231226	1831	0.33	20240621	2.58	N	033130	500	185 억		392895	N	N	0	N	00	N
47	20240621	110406	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1845	-2	5	-0.11	206629124	112372	72.11	1848	1852	1831	2400	1293	1847	1838.80	2.16	-1613	-1613	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	685	20.05	0.81	12	0.30	92.00	2288.00	2535	20231226	-27.22	1831	20240621	0.76	2345	-21.32	20240102	1831	0.76	20240621	2535	-27.22	20231226	1831	0.76	20240621	2.58	N	033130	500	185 억		392895	N	N	0	N	00	N
48	20240621	100404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1845	-2	5	-0.11	75139436	40837	26.20	1848	1852	1838	2400	1293	1847	1839.98	2.16	-1233	-1233	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	685	20.05	0.81	12	0.11	92.00	2288.00	2535	20231226	-27.22	1832	20240516	0.71	2345	-21.32	20240102	1832	0.71	20240516	2535	-27.22	20231226	1832	0.71	20240516	2.58	N	033130	500	185 억		393275	N	N	0	N	00	N
49	20240621	090407	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	5	2	0.27	3323603	1798	1.15	1848	1852	1848	2400	1293	1847	1848.50	2.17	688	688	1869	1857	1848	1836	1827	1864	1843	186	553	500	1360	1	1	37115267	687	20.13	0.81	12	0.00	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.58	N	033130	500	185 억		395196	N	N	0	N	00	N
50	20240620	160405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1847	0	3	0.00	286513127	155105	88.09	1839	1860	1839	2400	1293	1847	1847.22	2.17	-1416	-1416	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	686	20.08	0.81	12	0.42	92.00	2288.00	2535	20231226	-27.14	1832	20240516	0.82	2345	-21.24	20240102	1832	0.82	20240516	2535	-27.14	20231226	1832	0.82	20240516	2.54	N	033130	500	185 억		394508	N	N	0	N	00	N
51	20240620	150405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1847	0	3	0.00	281820185	152564	86.65	1839	1860	1839	2400	1293	1847	1847.23	2.17	-1416	-1416	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	686	20.08	0.81	12	0.41	92.00	2288.00	2535	20231226	-27.14	1832	20240516	0.82	2345	-21.24	20240102	1832	0.82	20240516	2535	-27.14	20231226	1832	0.82	20240516	2.54	N	033130	500	185 억		394508	N	N	0	N	00	N
52	20240620	140404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	5	2	0.27	246422472	133400	75.76	1839	1860	1839	2400	1293	1847	1847.24	2.17	-1414	-1414	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	687	20.13	0.81	12	0.36	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.54	N	033130	500	185 억		394510	N	N	0	N	00	N
53	20240620	130405	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1846	-1	5	-0.05	163140875	88255	50.12	1839	1860	1839	2400	1293	1847	1848.52	2.17	-1414	-1414	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	685	20.07	0.81	12	0.24	92.00	2288.00	2535	20231226	-27.18	1832	20240516	0.76	2345	-21.28	20240102	1832	0.76	20240516	2535	-27.18	20231226	1832	0.76	20240516	2.54	N	033130	500	185 억		394510	N	N	0	N	00	N
54	20240620	120404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1846	-1	5	-0.05	158288066	85626	48.63	1839	1860	1839	2400	1293	1847	1848.60	2.17	-1414	-1414	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	685	20.07	0.81	12	0.23	92.00	2288.00	2535	20231226	-27.18	1832	20240516	0.76	2345	-21.28	20240102	1832	0.76	20240516	2535	-27.18	20231226	1832	0.76	20240516	2.54	N	033130	500	185 억		394510	N	N	0	N	00	N
55	20240620	110406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1847	0	3	0.00	137667770	74450	42.28	1839	1860	1839	2400	1293	1847	1849.13	2.17	-1891	-1891	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	686	20.08	0.81	12	0.20	92.00	2288.00	2535	20231226	-27.14	1832	20240516	0.82	2345	-21.24	20240102	1832	0.82	20240516	2535	-27.14	20231226	1832	0.82	20240516	2.54	N	033130	500	185 억		394033	N	N	0	N	00	N
56	20240620	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1857	10	2	0.54	118532135	64149	36.43	1839	1860	1839	2400	1293	1847	1847.76	2.17	-1891	-1891	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	689	20.18	0.81	12	0.17	92.00	2288.00	2535	20231226	-26.75	1832	20240516	1.36	2345	-20.81	20240102	1832	1.36	20240516	2535	-26.75	20231226	1832	1.36	20240516	2.54	N	033130	500	185 억		394033	N	N	0	N	00	N
57	20240620	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1851	4	2	0.22	24667074	13413	7.62	1839	1851	1839	2400	1293	1847	1839.04	2.17	-1319	-1818	1885	1866	1853	1834	1821	1859	1827	186	553	500	1360	1	1	37115267	687	20.12	0.81	12	0.04	92.00	2288.00	2535	20231226	-26.98	1832	20240516	1.04	2345	-21.07	20240102	1832	1.04	20240516	2535	-26.98	20231226	1832	1.04	20240516	2.54	N	033130	500	185 억		394605	N	N	0	N	00	N
58	20240619	160403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1847	-12	5	-0.65	325825640	175992	199.03	1872	1872	1840	2415	1302	1859	1851.37	2.18	-944	-944	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	686	20.08	0.81	12	0.47	92.00	2288.00	2535	20231226	-27.14	1832	20240516	0.82	2345	-21.24	20240102	1832	0.82	20240516	2535	-27.14	20231226	1832	0.82	20240516	2.54	N	033130	500	185 억		395924	N	N	0	N	00	N
59	20240619	150402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1846	-13	5	-0.70	320976173	173368	196.06	1872	1872	1840	2415	1302	1859	1851.42	2.18	-830	-830	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	685	20.07	0.81	12	0.47	92.00	2288.00	2535	20231226	-27.18	1832	20240516	0.76	2345	-21.28	20240102	1832	0.76	20240516	2535	-27.18	20231226	1832	0.76	20240516	2.54	N	033130	500	185 억		396038	N	N	0	N	00	N
60	20240619	140406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1859	0	3	0.00	276478185	149386	168.94	1872	1872	1840	2415	1302	1859	1850.76	2.17	-1833	-2125	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	690	20.21	0.81	12	0.40	92.00	2288.00	2535	20231226	-26.67	1832	20240516	1.47	2345	-20.72	20240102	1832	1.47	20240516	2535	-26.67	20231226	1832	1.47	20240516	2.54	N	033130	500	185 억		395035	N	N	0	N	00	N
61	20240619	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1845	-14	5	-0.75	234781830	126903	143.51	1872	1872	1840	2415	1302	1859	1850.09	2.18	-101	-101	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	685	20.05	0.81	12	0.34	92.00	2288.00	2535	20231226	-27.22	1832	20240516	0.71	2345	-21.32	20240102	1832	0.71	20240516	2535	-27.22	20231226	1832	0.71	20240516	2.54	N	033130	500	185 억		396767	N	N	0	N	00	N
62	20240619	120402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	-7	5	-0.38	224824847	121512	137.42	1872	1872	1840	2415	1302	1859	1850.23	2.18	455	455	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	687	20.13	0.81	12	0.33	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.54	N	033130	500	185 억		397323	N	N	0	N	00	N
63	20240619	110404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1850	-9	5	-0.48	220375003	119107	134.70	1872	1872	1840	2415	1302	1859	1850.23	2.19	570	570	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	687	20.11	0.81	12	0.32	92.00	2288.00	2535	20231226	-27.02	1832	20240516	0.98	2345	-21.11	20240102	1832	0.98	20240516	2535	-27.02	20231226	1832	0.98	20240516	2.54	N	033130	500	185 억		397438	N	N	0	N	00	N
64	20240619	100406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	6	2	0.32	177918227	96252	108.85	1872	1872	1840	2415	1302	1859	1848.46	2.19	570	570	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	692	20.27	0.82	12	0.26	92.00	2288.00	2535	20231226	-26.43	1832	20240516	1.80	2345	-20.47	20240102	1832	1.80	20240516	2535	-26.43	20231226	1832	1.80	20240516	2.54	N	033130	500	185 억		397438	N	N	0	N	00	N
65	20240619	090410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1872	13	2	0.70	12636000	6750	7.63	1872	1872	1872	2415	1302	1859	1872.00	2.18	67	-167	1877	1867	1858	1848	1839	1873	1854	186	556	500	1370	1	1	37115267	695	20.35	0.82	12	0.02	92.00	2288.00	2535	20231226	-26.15	1832	20240516	2.18	2345	-20.17	20240102	1832	2.18	20240516	2535	-26.15	20231226	1832	2.18	20240516	2.54	N	033130	500	185 억		396935	N	N	0	N	00	N
66	20240618	160402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1859	7	2	0.38	164367939	88427	232.38	1851	1868	1849	2405	1297	1852	1858.80	2.18	-7254	-7254	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	690	20.21	0.81	12	0.24	92.00	2288.00	2535	20231226	-26.67	1832	20240516	1.47	2345	-20.72	20240102	1832	1.47	20240516	2535	-26.67	20231226	1832	1.47	20240516	2.50	N	033130	500	185 억		396868	N	N	0	N	00	N
67	20240618	150359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1851	-1	5	-0.05	135070467	72652	190.93	1851	1868	1849	2405	1297	1852	1859.14	2.17	-9896	-9896	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	687	20.12	0.81	12	0.20	92.00	2288.00	2535	20231226	-26.98	1832	20240516	1.04	2345	-21.07	20240102	1832	1.04	20240516	2535	-26.98	20231226	1832	1.04	20240516	2.50	N	033130	500	185 억		394226	N	N	0	N	00	N
68	20240618	140400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	0	3	0.00	120451539	64763	170.20	1851	1868	1849	2405	1297	1852	1859.88	2.17	-9796	-9796	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	687	20.13	0.81	12	0.17	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.50	N	033130	500	185 억		394326	N	N	0	N	00	N
69	20240618	130403	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1855	3	2	0.16	101704202	54662	143.65	1851	1868	1849	2405	1297	1852	1860.60	2.17	-9706	-9706	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	688	20.16	0.81	12	0.15	92.00	2288.00	2535	20231226	-26.82	1832	20240516	1.26	2345	-20.90	20240102	1832	1.26	20240516	2535	-26.82	20231226	1832	1.26	20240516	2.50	N	033130	500	185 억		394416	N	N	0	N	00	N
70	20240618	120402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1851	-1	5	-0.05	10089421	5450	14.32	1851	1858	1849	2405	1297	1852	1851.27	2.21	-2436	-2226	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	687	20.12	0.81	12	0.01	92.00	2288.00	2535	20231226	-26.98	1832	20240516	1.04	2345	-21.07	20240102	1832	1.04	20240516	2535	-26.98	20231226	1832	1.04	20240516	2.50	N	033130	500	185 억		401686	N	N	0	N	00	N
71	20240618	110401	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	0	3	0.00	7172517	3875	10.18	1851	1858	1849	2405	1297	1852	1850.97	2.21	-1978	-1768	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	687	20.13	0.81	12	0.01	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.50	N	033130	500	185 억		402144	N	N	0	N	00	N
72	20240618	100402	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1857	5	2	0.27	5272420	2849	7.49	1851	1858	1849	2405	1297	1852	1850.62	2.21	-1354	-1144	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	689	20.18	0.81	12	0.01	92.00	2288.00	2535	20231226	-26.75	1832	20240516	1.36	2345	-20.81	20240102	1832	1.36	20240516	2535	-26.75	20231226	1832	1.36	20240516	2.50	N	033130	500	185 억		402768	N	N	0	N	00	N
73	20240618	090406	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1851	-1	5	-0.05	649701	351	0.92	1851	1851	1851	2405	1297	1852	1851.00	2.22	-51	-51	1882	1866	1858	1842	1834	1863	1839	186	553	500	1370	1	1	37115267	687	20.12	0.81	12	0.00	92.00	2288.00	2535	20231226	-26.98	1832	20240516	1.04	2345	-21.07	20240102	1832	1.04	20240516	2535	-26.98	20231226	1832	1.04	20240516	2.50	N	033130	500	185 억		404071	N	N	0	N	00	N
74	20240617	160359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	-18	5	-0.96	70520947	37950	85.72	1866	1874	1850	2430	1309	1870	1858.26	2.22	-3920	-3911	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	687	20.13	0.81	12	0.10	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.49	N	033130	500	185 억		404122	N	N	0	N	00	N
75	20240617	150404	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-10	5	-0.53	38049824	20427	46.14	1866	1874	1855	2430	1309	1870	1862.72	2.22	-3431	-3422	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	690	20.22	0.81	12	0.06	92.00	2288.00	2535	20231226	-26.63	1832	20240516	1.53	2345	-20.68	20240102	1832	1.53	20240516	2535	-26.63	20231226	1832	1.53	20240516	2.49	N	033130	500	185 억		404611	N	N	0	N	00	N
76	20240617	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1859	-11	5	-0.59	25629031	13739	31.03	1866	1874	1859	2430	1309	1870	1865.42	2.23	-2185	-2176	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	690	20.21	0.81	12	0.04	92.00	2288.00	2535	20231226	-26.67	1832	20240516	1.47	2345	-20.72	20240102	1832	1.47	20240516	2535	-26.67	20231226	1832	1.47	20240516	2.49	N	033130	500	185 억		405857	N	N	0	N	00	N
77	20240617	130357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1864	-6	5	-0.32	25522808	13682	30.90	1866	1874	1859	2430	1309	1870	1865.43	2.23	-2133	-2124	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	692	20.26	0.81	12	0.04	92.00	2288.00	2535	20231226	-26.47	1832	20240516	1.75	2345	-20.51	20240102	1832	1.75	20240516	2535	-26.47	20231226	1832	1.75	20240516	2.49	N	033130	500	185 억		405909	N	N	0	N	00	N
78	20240617	120358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1859	-11	5	-0.59	24572817	13171	29.75	1866	1874	1859	2430	1309	1870	1865.68	2.23	-2126	-2117	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	690	20.21	0.81	12	0.04	92.00	2288.00	2535	20231226	-26.67	1832	20240516	1.47	2345	-20.72	20240102	1832	1.47	20240516	2535	-26.67	20231226	1832	1.47	20240516	2.49	N	033130	500	185 억		405916	N	N	0	N	00	N
79	20240617	110356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1861	-9	5	-0.48	19762447	10585	23.91	1866	1874	1859	2430	1309	1870	1867.02	2.23	-2126	-2117	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	691	20.23	0.81	12	0.03	92.00	2288.00	2535	20231226	-26.59	1832	20240516	1.58	2345	-20.64	20240102	1832	1.58	20240516	2535	-26.59	20231226	1832	1.58	20240516	2.49	N	033130	500	185 억		405916	N	N	0	N	00	N
80	20240617	100358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1868	-2	5	-0.11	4840381	2600	5.87	1866	1874	1859	2430	1309	1870	1861.68	2.24	-362	-353	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	693	20.30	0.82	12	0.01	92.00	2288.00	2535	20231226	-26.31	1832	20240516	1.97	2345	-20.34	20240102	1832	1.97	20240516	2535	-26.31	20231226	1832	1.97	20240516	2.49	N	033130	500	185 억		407680	N	N	0	N	00	N
81	20240617	090359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1874	4	2	0.21	994594	533	1.20	1866	1874	1866	2430	1309	1870	1866.03	2.24	-291	-291	1882	1875	1871	1864	1860	1874	1863	186	560	500	1380	1	1	37115267	696	20.37	0.82	12	0.00	92.00	2288.00	2535	20231226	-26.07	1832	20240516	2.29	2345	-20.09	20240102	1832	2.29	20240516	2535	-26.07	20231226	1832	2.29	20240516	2.49	N	033130	500	185 억		407751	N	N	0	N	00	N
82	20240614	160329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	-5	5	-0.27	82859395	44272	133.28	1875	1878	1867	2435	1313	1875	1871.60	2.24	-5535	-5535	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	694	20.33	0.82	12	0.12	92.00	2288.00	2535	20231226	-26.23	1832	20240516	2.07	2345	-20.26	20240102	1832	2.07	20240516	2535	-26.23	20231226	1832	2.07	20240516	2.49	N	033130	500	185 억		408042	N	N	0	N	00	N
83	20240614	150329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	0	3	0.00	78652497	42022	126.51	1875	1878	1867	2435	1313	1875	1871.70	2.24	-5543	-5543	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	696	20.38	0.82	12	0.11	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.49	N	033130	500	185 억		408034	N	N	0	N	00	N
84	20240614	140329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	0	3	0.00	75936938	40573	122.15	1875	1878	1867	2435	1313	1875	1871.61	2.25	-4825	-4825	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	696	20.38	0.82	12	0.11	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.49	N	033130	500	185 억		408752	N	N	0	N	00	N
85	20240614	130329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	-5	5	-0.27	69153279	36942	111.21	1875	1878	1867	2435	1313	1875	1871.94	2.25	-4825	-4825	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	694	20.33	0.82	12	0.10	92.00	2288.00	2535	20231226	-26.23	1832	20240516	2.07	2345	-20.26	20240102	1832	2.07	20240516	2535	-26.23	20231226	1832	2.07	20240516	2.49	N	033130	500	185 억		408752	N	N	0	N	00	N
86	20240614	120331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1877	2	2	0.11	66111311	35317	106.32	1875	1878	1867	2435	1313	1875	1871.94	2.25	-4822	-4822	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	697	20.40	0.82	12	0.10	92.00	2288.00	2535	20231226	-25.96	1832	20240516	2.46	2345	-19.96	20240102	1832	2.46	20240516	2535	-25.96	20231226	1832	2.46	20240516	2.49	N	033130	500	185 억		408755	N	N	0	N	00	N
87	20240614	110352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1872	-3	5	-0.16	41715960	22307	67.16	1875	1875	1867	2435	1313	1875	1870.08	2.25	-3708	-3708	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	695	20.35	0.82	12	0.06	92.00	2288.00	2535	20231226	-26.15	1832	20240516	2.18	2345	-20.17	20240102	1832	2.18	20240516	2535	-26.15	20231226	1832	2.18	20240516	2.49	N	033130	500	185 억		409869	N	N	0	N	00	N
88	20240614	100352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1873	-2	5	-0.11	39664610	21209	63.85	1875	1875	1867	2435	1313	1875	1870.18	2.26	-3340	-3340	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	695	20.36	0.82	12	0.06	92.00	2288.00	2535	20231226	-26.11	1832	20240516	2.24	2345	-20.13	20240102	1832	2.24	20240516	2535	-26.11	20231226	1832	2.24	20240516	2.49	N	033130	500	185 억		410237	N	N	0	N	00	N
89	20240614	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	0	3	0.00	37500	20	0.06	1875	1875	1875	2435	1313	1875	1875.00	2.27	0	0	1908	1891	1872	1855	1836	1900	1864	186	560	500	1380	1	1	37115267	696	20.38	0.82	12	0.00	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.49	N	033130	500	185 억		413577	N	N	0	N	00	N
90	20240613	160349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	22	2	1.19	62044917	33167	91.04	1853	1889	1853	2405	1298	1853	1870.68	2.27	-1825	-1825	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	696	20.38	0.82	12	0.09	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.51	N	033130	500	185 억		413577	N	N	0	N	00	N
91	20240613	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1878	25	2	1.35	61591107	32925	90.37	1853	1889	1853	2405	1298	1853	1870.65	2.27	-1815	-1825	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	697	20.41	0.82	12	0.09	92.00	2288.00	2535	20231226	-25.92	1832	20240516	2.51	2345	-19.91	20240102	1832	2.51	20240516	2535	-25.92	20231226	1832	2.51	20240516	2.51	N	033130	500	185 억		413587	N	N	0	N	00	N
92	20240613	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1881	28	2	1.51	53722121	28729	78.85	1853	1889	1853	2405	1298	1853	1869.96	2.27	-1826	-1826	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	698	20.45	0.82	12	0.08	92.00	2288.00	2535	20231226	-25.80	1832	20240516	2.67	2345	-19.79	20240102	1832	2.67	20240516	2535	-25.80	20231226	1832	2.67	20240516	2.51	N	033130	500	185 억		413576	N	N	0	N	00	N
93	20240613	130353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	22	2	1.19	52102984	27865	76.48	1853	1889	1853	2405	1298	1853	1869.84	2.27	-1834	-1834	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	696	20.38	0.82	12	0.08	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.51	N	033130	500	185 억		413568	N	N	0	N	00	N
94	20240613	120353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1889	36	2	1.94	41166427	22044	60.51	1853	1889	1853	2405	1298	1853	1867.47	2.28	-692	-692	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	701	20.53	0.83	12	0.06	92.00	2288.00	2535	20231226	-25.48	1832	20240516	3.11	2345	-19.45	20240102	1832	3.11	20240516	2535	-25.48	20231226	1832	3.11	20240516	2.51	N	033130	500	185 억		414710	N	N	0	N	00	N
95	20240613	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1871	18	2	0.97	31323219	16799	46.11	1853	1871	1853	2405	1298	1853	1864.59	2.28	-657	-692	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	694	20.34	0.82	12	0.05	92.00	2288.00	2535	20231226	-26.19	1832	20240516	2.13	2345	-20.21	20240102	1832	2.13	20240516	2535	-26.19	20231226	1832	2.13	20240516	2.51	N	033130	500	185 억		414745	N	N	0	N	00	N
96	20240613	100350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	17	2	0.92	25900245	13894	38.14	1853	1870	1853	2405	1298	1853	1864.13	2.28	-420	-730	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	694	20.33	0.82	12	0.04	92.00	2288.00	2535	20231226	-26.23	1832	20240516	2.07	2345	-20.26	20240102	1832	2.07	20240516	2535	-26.23	20231226	1832	2.07	20240516	2.51	N	033130	500	185 억		414982	N	N	0	N	00	N
97	20240613	090354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	12	2	0.65	7443013	4012	11.01	1853	1865	1853	2405	1298	1853	1855.19	2.28	-441	-441	1865	1858	1855	1848	1845	1862	1852	186	552	500	1370	1	1	37115267	692	20.27	0.82	12	0.01	92.00	2288.00	2535	20231226	-26.43	1832	20240516	1.80	2345	-20.47	20240102	1832	1.80	20240516	2535	-26.43	20231226	1832	1.80	20240516	2.51	N	033130	500	185 억		414961	N	N	0	N	00	N
98	20240612	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1853	-9	5	-0.48	65158533	35130	69.16	1852	1862	1852	2420	1304	1862	1854.80	2.28	-95	-95	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	688	20.14	0.81	12	0.09	92.00	2288.00	2535	20231226	-26.90	1832	20240516	1.15	2345	-20.98	20240102	1832	1.15	20240516	2535	-26.90	20231226	1832	1.15	20240516	2.49	N	033130	500	185 억		415402	N	N	0	N	00	N
99	20240612	150353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1861	-1	5	-0.05	47939103	25837	50.87	1852	1862	1852	2420	1304	1862	1855.44	2.28	-100	-100	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	691	20.23	0.81	12	0.07	92.00	2288.00	2535	20231226	-26.59	1832	20240516	1.58	2345	-20.64	20240102	1832	1.58	20240516	2535	-26.59	20231226	1832	1.58	20240516	2.49	N	033130	500	185 억		415397	N	N	0	N	00	N
100	20240612	140349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1862	0	3	0.00	33742847	18176	35.78	1852	1862	1852	2420	1304	1862	1856.45	2.28	-100	-100	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	691	20.24	0.81	12	0.05	92.00	2288.00	2535	20231226	-26.55	1832	20240516	1.64	2345	-20.60	20240102	1832	1.64	20240516	2535	-26.55	20231226	1832	1.64	20240516	2.49	N	033130	500	185 억		415397	N	N	0	N	00	N
101	20240612	130348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1862	0	3	0.00	28038816	15102	29.73	1852	1862	1852	2420	1304	1862	1856.63	2.28	-100	-100	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	691	20.24	0.81	12	0.04	92.00	2288.00	2535	20231226	-26.55	1832	20240516	1.64	2345	-20.60	20240102	1832	1.64	20240516	2535	-26.55	20231226	1832	1.64	20240516	2.49	N	033130	500	185 억		415397	N	N	0	N	00	N
102	20240612	120348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-2	5	-0.11	16389192	8830	17.38	1852	1862	1852	2420	1304	1862	1856.08	2.28	-100	-100	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	690	20.22	0.81	12	0.02	92.00	2288.00	2535	20231226	-26.63	1832	20240516	1.53	2345	-20.68	20240102	1832	1.53	20240516	2535	-26.63	20231226	1832	1.53	20240516	2.49	N	033130	500	185 억		415397	N	N	0	N	00	N
103	20240612	110347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-2	5	-0.11	11238138	6058	11.93	1852	1862	1852	2420	1304	1862	1855.09	2.28	-100	-100	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	690	20.22	0.81	12	0.02	92.00	2288.00	2535	20231226	-26.63	1832	20240516	1.53	2345	-20.68	20240102	1832	1.53	20240516	2535	-26.63	20231226	1832	1.53	20240516	2.49	N	033130	500	185 억		415397	N	N	0	N	00	N
104	20240612	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1861	-1	5	-0.05	8558403	4616	9.09	1852	1861	1852	2420	1304	1862	1854.07	2.28	-100	-100	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	691	20.23	0.81	12	0.01	92.00	2288.00	2535	20231226	-26.59	1832	20240516	1.58	2345	-20.64	20240102	1832	1.58	20240516	2535	-26.59	20231226	1832	1.58	20240516	2.49	N	033130	500	185 억		415397	N	N	0	N	00	N
105	20240612	090348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1852	-10	5	-0.54	3954020	2135	4.20	1852	1852	1852	2420	1304	1862	1852.00	2.28	0	0	1887	1874	1867	1854	1847	1871	1851	186	558	500	1370	1	1	37115267	687	20.13	0.81	12	0.01	92.00	2288.00	2535	20231226	-26.94	1832	20240516	1.09	2345	-21.02	20240102	1832	1.09	20240516	2535	-26.94	20231226	1832	1.09	20240516	2.49	N	033130	500	185 억		415497	N	N	0	N	00	N
106	20240610	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1867	-22	5	-1.16	77965408	41777	109.01	1872	1889	1859	2455	1323	1889	1866.23	2.30	-2326	-2325	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	693	20.29	0.82	12	0.11	92.00	2288.00	2535	20231226	-26.35	1832	20240516	1.91	2345	-20.38	20240102	1832	1.91	20240516	2535	-26.35	20231226	1832	1.91	20240516	2.54	N	033130	500	185 억		417988	N	N	0	N	00	N
107	20240610	150348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1874	-15	5	-0.79	47053972	25204	65.77	1872	1889	1860	2455	1323	1889	1866.92	2.30	-2246	-2245	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	696	20.37	0.82	12	0.07	92.00	2288.00	2535	20231226	-26.07	1832	20240516	2.29	2345	-20.09	20240102	1832	2.29	20240516	2535	-26.07	20231226	1832	2.29	20240516	2.54	N	033130	500	185 억		418068	N	N	0	N	00	N
108	20240610	140346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1874	-15	5	-0.79	45864111	24569	64.11	1872	1889	1860	2455	1323	1889	1866.75	2.30	-2161	-2160	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	696	20.37	0.82	12	0.07	92.00	2288.00	2535	20231226	-26.07	1832	20240516	2.29	2345	-20.09	20240102	1832	2.29	20240516	2535	-26.07	20231226	1832	2.29	20240516	2.54	N	033130	500	185 억		418153	N	N	0	N	00	N
109	20240610	130345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1864	-25	5	-1.32	39111878	20958	54.69	1872	1889	1860	2455	1323	1889	1866.20	2.31	-952	-598	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	692	20.26	0.81	12	0.06	92.00	2288.00	2535	20231226	-26.47	1832	20240516	1.75	2345	-20.51	20240102	1832	1.75	20240516	2535	-26.47	20231226	1832	1.75	20240516	2.54	N	033130	500	185 억		419362	N	N	0	N	00	N
110	20240610	120346	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	-29	5	-1.54	36326460	19462	50.78	1872	1889	1860	2455	1323	1889	1866.53	2.31	-773	-419	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	690	20.22	0.81	12	0.05	92.00	2288.00	2535	20231226	-26.63	1832	20240516	1.53	2345	-20.68	20240102	1832	1.53	20240516	2535	-26.63	20231226	1832	1.53	20240516	2.54	N	033130	500	185 억		419541	N	N	0	N	00	N
111	20240610	110348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1861	-28	5	-1.48	31258379	16739	43.68	1872	1889	1861	2455	1323	1889	1867.40	2.31	-720	-366	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	691	20.23	0.81	12	0.05	92.00	2288.00	2535	20231226	-26.59	1832	20240516	1.58	2345	-20.64	20240102	1832	1.58	20240516	2535	-26.59	20231226	1832	1.58	20240516	2.54	N	033130	500	185 억		419594	N	N	0	N	00	N
112	20240610	100347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	-24	5	-1.27	14186880	7574	19.76	1872	1889	1865	2455	1323	1889	1873.10	2.31	-628	-628	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	692	20.27	0.82	12	0.02	92.00	2288.00	2535	20231226	-26.43	1832	20240516	1.80	2345	-20.47	20240102	1832	1.80	20240516	2535	-26.43	20231226	1832	1.80	20240516	2.54	N	033130	500	185 억		419686	N	N	0	N	00	N
113	20240610	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1888	-1	5	-0.05	1735472	927	2.42	1872	1888	1872	2455	1323	1889	1872.14	2.31	-143	-143	1911	1899	1887	1875	1863	1894	1870	186	566	500	1390	1	1	37115267	701	20.52	0.83	12	0.00	92.00	2288.00	2535	20231226	-25.52	1832	20240516	3.06	2345	-19.49	20240102	1832	3.06	20240516	2535	-25.52	20231226	1832	3.06	20240516	2.54	N	033130	500	185 억		420171	N	N	0	N	00	N
114	20240607	160356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1889	5	2	0.27	72300317	38323	37.59	1890	1899	1875	2445	1319	1884	1886.60	2.31	-1313	-1313	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	701	20.53	0.83	12	0.10	92.00	2288.00	2535	20231226	-25.48	1832	20240516	3.11	2345	-19.45	20240102	1832	3.11	20240516	2535	-25.48	20231226	1832	3.11	20240516	2.56	N	033130	500	185 억		420314	N	N	0	N	00	N
115	20240607	150359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1879	-5	5	-0.27	71550745	37925	37.20	1890	1899	1875	2445	1319	1884	1886.64	2.31	-1303	-1303	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	697	20.42	0.82	12	0.10	92.00	2288.00	2535	20231226	-25.88	1832	20240516	2.57	2345	-19.87	20240102	1832	2.57	20240516	2535	-25.88	20231226	1832	2.57	20240516	2.56	N	033130	500	185 억		420324	N	N	0	N	00	N
116	20240607	140357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	6	2	0.32	66761290	35383	34.70	1890	1899	1875	2445	1319	1884	1886.82	2.31	-1281	-1281	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	701	20.54	0.83	12	0.10	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.56	N	033130	500	185 억		420346	N	N	0	N	00	N
117	20240607	130357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1879	-5	5	-0.27	44657830	23658	23.20	1890	1899	1875	2445	1319	1884	1887.64	2.31	-999	-999	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	697	20.42	0.82	12	0.06	92.00	2288.00	2535	20231226	-25.88	1832	20240516	2.57	2345	-19.87	20240102	1832	2.57	20240516	2535	-25.88	20231226	1832	2.57	20240516	2.56	N	033130	500	185 억		420628	N	N	0	N	00	N
118	20240607	120357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1877	-7	5	-0.37	42330170	22418	21.99	1890	1899	1875	2445	1319	1884	1888.22	2.31	-999	-999	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	697	20.40	0.82	12	0.06	92.00	2288.00	2535	20231226	-25.96	1832	20240516	2.46	2345	-19.96	20240102	1832	2.46	20240516	2535	-25.96	20231226	1832	2.46	20240516	2.56	N	033130	500	185 억		420628	N	N	0	N	00	N
119	20240607	110357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1876	-8	5	-0.42	41821483	22147	21.72	1890	1899	1875	2445	1319	1884	1888.36	2.31	-994	-994	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	696	20.39	0.82	12	0.06	92.00	2288.00	2535	20231226	-26.00	1832	20240516	2.40	2345	-20.00	20240102	1832	2.40	20240516	2535	-26.00	20231226	1832	2.40	20240516	2.56	N	033130	500	185 억		420633	N	N	0	N	00	N
120	20240607	100356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	-9	5	-0.48	38908061	20594	20.20	1890	1899	1875	2445	1319	1884	1889.29	2.31	-623	-623	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	696	20.38	0.82	12	0.06	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.56	N	033130	500	185 억		421004	N	N	0	N	00	N
121	20240607	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	6	2	0.32	756000	400	0.39	1890	1890	1890	2445	1319	1884	1890.00	2.32	-60	-60	1922	1902	1887	1867	1852	1895	1860	186	561	500	1390	1	1	37115267	701	20.54	0.83	12	0.00	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.56	N	033130	500	185 억		421567	N	N	0	N	00	N
122	20240605	160353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1884	5	2	0.27	192208333	101956	120.62	1886	1907	1872	2440	1316	1879	1885.21	2.32	504	507	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	699	20.48	0.82	12	0.27	92.00	2288.00	2535	20231226	-25.68	1832	20240516	2.84	2345	-19.66	20240102	1832	2.84	20240516	2535	-25.68	20231226	1832	2.84	20240516	2.56	N	033130	500	185 억		421627	N	N	0	N	00	N
123	20240605	150353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1877	-2	5	-0.11	191942688	101815	120.45	1886	1907	1872	2440	1316	1879	1885.21	2.32	504	507	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	697	20.40	0.82	12	0.27	92.00	2288.00	2535	20231226	-25.96	1832	20240516	2.46	2345	-19.96	20240102	1832	2.46	20240516	2535	-25.96	20231226	1832	2.46	20240516	2.56	N	033130	500	185 억		421627	N	N	0	N	00	N
124	20240605	140352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1887	8	2	0.43	152755787	80943	95.76	1886	1907	1872	2440	1316	1879	1887.20	2.32	159	151	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	700	20.51	0.82	12	0.22	92.00	2288.00	2535	20231226	-25.56	1832	20240516	3.00	2345	-19.53	20240102	1832	3.00	20240516	2535	-25.56	20231226	1832	3.00	20240516	2.56	N	033130	500	185 억		421282	N	N	0	N	00	N
125	20240605	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1876	-3	5	-0.16	149935723	79447	93.99	1886	1907	1872	2440	1316	1879	1887.24	2.32	148	231	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	696	20.39	0.82	12	0.21	92.00	2288.00	2535	20231226	-26.00	1832	20240516	2.40	2345	-20.00	20240102	1832	2.40	20240516	2535	-26.00	20231226	1832	2.40	20240516	2.56	N	033130	500	185 억		421271	N	N	0	N	00	N
126	20240605	120353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1883	4	2	0.21	135800739	71922	85.09	1886	1907	1872	2440	1316	1879	1888.17	2.32	-67	35	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	699	20.47	0.82	12	0.19	92.00	2288.00	2535	20231226	-25.72	1832	20240516	2.78	2345	-19.70	20240102	1832	2.78	20240516	2535	-25.72	20231226	1832	2.78	20240516	2.56	N	033130	500	185 억		421056	N	N	0	N	00	N
127	20240605	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1880	1	2	0.05	30705760	16320	19.31	1886	1888	1872	2440	1316	1879	1881.48	2.32	-67	-64	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	698	20.43	0.82	12	0.04	92.00	2288.00	2535	20231226	-25.84	1832	20240516	2.62	2345	-19.83	20240102	1832	2.62	20240516	2535	-25.84	20231226	1832	2.62	20240516	2.56	N	033130	500	185 억		421056	N	N	0	N	00	N
128	20240605	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	-4	5	-0.21	7962811	4243	5.02	1886	1887	1872	2440	1316	1879	1876.69	2.32	-67	-64	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	696	20.38	0.82	12	0.01	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.56	N	033130	500	185 억		421056	N	N	0	N	00	N
129	20240605	090353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1886	7	2	0.37	28290	15	0.02	1886	1886	1886	2440	1316	1879	1886.00	2.32	45	-2	1911	1894	1883	1866	1855	1889	1861	186	561	500	1390	1	1	37115267	700	20.50	0.82	12	0.00	92.00	2288.00	2535	20231226	-25.60	1832	20240516	2.95	2345	-19.57	20240102	1832	2.95	20240516	2535	-25.60	20231226	1832	2.95	20240516	2.56	N	033130	500	185 억		421168	N	N	0	N	00	N
130	20240604	160350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1879	-5	5	-0.27	159246804	84527	115.93	1889	1900	1872	2445	1319	1884	1883.98	2.32	-1432	-1433	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	697	20.42	0.82	12	0.23	92.00	2288.00	2535	20231226	-25.88	1832	20240516	2.57	2345	-19.87	20240102	1832	2.57	20240516	2535	-25.88	20231226	1832	2.57	20240516	2.63	N	033130	500	185 억		421123	N	N	0	N	00	N
131	20240604	150351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1879	-5	5	-0.27	150564246	79901	109.58	1889	1900	1872	2445	1319	1884	1884.39	2.33	393	812	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	697	20.42	0.82	12	0.22	92.00	2288.00	2535	20231226	-25.88	1832	20240516	2.57	2345	-19.87	20240102	1832	2.57	20240516	2535	-25.88	20231226	1832	2.57	20240516	2.63	N	033130	500	185 억		422948	N	N	0	N	00	N
132	20240604	140352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1899	15	2	0.80	99281748	52599	72.14	1889	1900	1877	2445	1319	1884	1887.52	2.33	594	593	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	705	20.64	0.83	12	0.14	92.00	2288.00	2535	20231226	-25.09	1832	20240516	3.66	2345	-19.02	20240102	1832	3.66	20240516	2535	-25.09	20231226	1832	3.66	20240516	2.63	N	033130	500	185 억		423149	N	N	0	N	00	N
133	20240604	130351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1894	10	2	0.53	69379087	36802	50.47	1889	1900	1880	2445	1319	1884	1885.20	2.33	578	578	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	703	20.59	0.83	12	0.10	92.00	2288.00	2535	20231226	-25.29	1832	20240516	3.38	2345	-19.23	20240102	1832	3.38	20240516	2535	-25.29	20231226	1832	3.38	20240516	2.63	N	033130	500	185 억		423133	N	N	0	N	00	N
134	20240604	120350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1893	9	2	0.48	69205262	36710	50.35	1889	1900	1880	2445	1319	1884	1885.19	2.33	589	589	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	703	20.58	0.83	12	0.10	92.00	2288.00	2535	20231226	-25.33	1832	20240516	3.33	2345	-19.28	20240102	1832	3.33	20240516	2535	-25.33	20231226	1832	3.33	20240516	2.63	N	033130	500	185 억		423144	N	N	0	N	00	N
135	20240604	110349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1880	-4	5	-0.21	66314588	35173	48.24	1889	1900	1880	2445	1319	1884	1885.38	2.33	354	354	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	698	20.43	0.82	12	0.09	92.00	2288.00	2535	20231226	-25.84	1832	20240516	2.62	2345	-19.83	20240102	1832	2.62	20240516	2535	-25.84	20231226	1832	2.62	20240516	2.63	N	033130	500	185 억		422909	N	N	0	N	00	N
136	20240604	100349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1889	5	2	0.27	12781113	6776	9.29	1889	1890	1884	2445	1319	1884	1886.23	2.32	-96	-96	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	701	20.53	0.83	12	0.02	92.00	2288.00	2535	20231226	-25.48	1832	20240516	3.11	2345	-19.45	20240102	1832	3.11	20240516	2535	-25.48	20231226	1832	3.11	20240516	2.63	N	033130	500	185 억		422459	N	N	0	N	00	N
137	20240604	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1889	5	2	0.27	313574	166	0.23	1889	1889	1889	2445	1319	1884	1889.00	2.32	-24	-24	1907	1895	1877	1865	1847	1901	1871	186	561	500	1390	1	1	37115267	701	20.53	0.83	12	0.00	92.00	2288.00	2535	20231226	-25.48	1832	20240516	3.11	2345	-19.45	20240102	1832	3.11	20240516	2535	-25.48	20231226	1832	3.11	20240516	2.63	N	033130	500	185 억		422531	N	N	0	N	00	N
138	20240603	160347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1884	29	2	1.56	136551577	72896	131.88	1865	1889	1859	2410	1299	1855	1873.24	2.32	-263	-263	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	699	20.48	0.82	12	0.20	92.00	2288.00	2535	20231226	-25.68	1832	20240516	2.84	2345	-19.66	20240102	1832	2.84	20240516	2535	-25.68	20231226	1832	2.84	20240516	2.59	N	033130	500	185 억		422555	N	N	0	N	00	N
139	20240603	150347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1878	23	2	1.24	108370908	57889	104.73	1865	1889	1859	2410	1299	1855	1872.05	2.32	-736	-445	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	697	20.41	0.82	12	0.16	92.00	2288.00	2535	20231226	-25.92	1832	20240516	2.51	2345	-19.91	20240102	1832	2.51	20240516	2535	-25.92	20231226	1832	2.51	20240516	2.59	N	033130	500	185 억		422082	N	N	0	N	00	N
140	20240603	140347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1871	16	2	0.86	87649579	46808	84.68	1865	1889	1859	2410	1299	1855	1872.53	2.32	-736	-330	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	694	20.34	0.82	12	0.13	92.00	2288.00	2535	20231226	-26.19	1832	20240516	2.13	2345	-20.21	20240102	1832	2.13	20240516	2535	-26.19	20231226	1832	2.13	20240516	2.59	N	033130	500	185 억		422082	N	N	0	N	00	N
141	20240603	130347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1876	21	2	1.13	35891226	19170	34.68	1865	1880	1859	2410	1299	1855	1872.26	2.32	-740	-740	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	696	20.39	0.82	12	0.05	92.00	2288.00	2535	20231226	-26.00	1832	20240516	2.40	2345	-20.00	20240102	1832	2.40	20240516	2535	-26.00	20231226	1832	2.40	20240516	2.59	N	033130	500	185 억		422078	N	N	0	N	00	N
142	20240603	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1875	20	2	1.08	27244189	14565	26.35	1865	1879	1859	2410	1299	1855	1870.52	2.32	-741	-741	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	696	20.38	0.82	12	0.04	92.00	2288.00	2535	20231226	-26.04	1832	20240516	2.35	2345	-20.04	20240102	1832	2.35	20240516	2535	-26.04	20231226	1832	2.35	20240516	2.59	N	033130	500	185 억		422077	N	N	0	N	00	N
143	20240603	110345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	15	2	0.81	25031756	13385	24.21	1865	1877	1859	2410	1299	1855	1870.13	2.32	-741	-741	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	694	20.33	0.82	12	0.04	92.00	2288.00	2535	20231226	-26.23	1832	20240516	2.07	2345	-20.26	20240102	1832	2.07	20240516	2535	-26.23	20231226	1832	2.07	20240516	2.59	N	033130	500	185 억		422077	N	N	0	N	00	N
144	20240603	100344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1873	18	2	0.97	6187366	3315	6.00	1865	1873	1859	2410	1299	1855	1866.48	2.32	-282	-282	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	695	20.36	0.82	12	0.01	92.00	2288.00	2535	20231226	-26.11	1832	20240516	2.24	2345	-20.13	20240102	1832	2.24	20240516	2535	-26.11	20231226	1832	2.24	20240516	2.59	N	033130	500	185 억		422536	N	N	0	N	00	N
145	20240603	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1866	11	2	0.59	1647595	884	1.60	1865	1866	1859	2410	1299	1855	1863.80	2.32	-183	-224	1879	1866	1855	1842	1831	1873	1849	186	555	500	1370	1	1	37115267	693	20.28	0.82	12	0.00	92.00	2288.00	2535	20231226	-26.39	1832	20240516	1.86	2345	-20.43	20240102	1832	1.86	20240516	2535	-26.39	20231226	1832	1.86	20240516	2.59	N	033130	500	185 억		422635	N	N	0	N	00	N