KissMeData/067000/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	160626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2145	30	2	1.42	312565790	146714	83.84	2115	2150	2105	2745	1485	2115	2130.38	1.60	0	24596	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1499	27.15	1.41	12	0.21	79.00	1517.00	4320	20230626	-50.35	2085	20240625	2.88	3800	-43.55	20240124	2085	2.88	20240625	4080	-47.43	20230628	2085	2.88	20240625	3.12	N	067000	500	353 억		1119715	N	N	1	N	00	N
3	20240628	150638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2125	10	2	0.47	280428250	131658	75.24	2115	2150	2105	2745	1485	2115	2130.00	1.60	0	22528	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1485	26.90	1.40	12	0.19	79.00	1517.00	4320	20230626	-50.81	2085	20240625	1.92	3800	-44.08	20240124	2085	1.92	20240625	4080	-47.92	20230628	2085	1.92	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
4	20240628	140637	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	245828495	115349	65.92	2115	2150	2105	2745	1485	2115	2131.20	1.60	0	21439	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1478	26.77	1.39	12	0.17	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4080	-48.16	20230628	2085	1.44	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
5	20240628	130638	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2135	20	2	0.95	184836965	86625	49.50	2115	2150	2105	2745	1485	2115	2133.80	1.60	0	22317	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1492	27.03	1.41	12	0.12	79.00	1517.00	4320	20230626	-50.58	2085	20240625	2.40	3800	-43.82	20240124	2085	2.40	20240625	4080	-47.67	20230628	2085	2.40	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
6	20240628	120636	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2135	20	2	0.95	167021540	78282	44.74	2115	2150	2105	2745	1485	2115	2133.64	1.60	0	25878	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1492	27.03	1.41	12	0.11	79.00	1517.00	4320	20230626	-50.58	2085	20240625	2.40	3800	-43.82	20240124	2085	2.40	20240625	4080	-47.67	20230628	2085	2.40	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
7	20240628	110626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2145	30	2	1.42	128480365	60289	34.45	2115	2150	2105	2745	1485	2115	2131.13	1.60	0	29332	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1499	27.15	1.41	12	0.09	79.00	1517.00	4320	20230626	-50.35	2085	20240625	2.88	3800	-43.55	20240124	2085	2.88	20240625	4080	-47.43	20230628	2085	2.88	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
8	20240628	100624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2145	30	2	1.42	66906945	31529	18.02	2115	2145	2105	2745	1485	2115	2122.12	1.60	0	11475	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1499	27.15	1.41	12	0.05	79.00	1517.00	4320	20230626	-50.35	2085	20240625	2.88	3800	-43.55	20240124	2085	2.88	20240625	4080	-47.43	20230628	2085	2.88	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
9	20240628	090625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2110	-5	5	-0.24	10669720	5041	2.88	2115	2140	2105	2745	1485	2115	2116.65	1.60	0	362	2178	2146	2118	2086	2058	2145	2085	354	630	500	1520	5	1	69903446	1475	26.71	1.39	12	0.01	79.00	1517.00	4320	20230626	-51.16	2085	20240625	1.20	3800	-44.47	20240124	2085	1.20	20240625	4080	-48.28	20230628	2085	1.20	20240625	3.12	N	067000	500	353 억		1119715	N	N	0	N	00	N
10	20240627	160619	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	365611605	173248	48.09	2115	2150	2090	2745	1485	2115	2110.27	1.59	0	7574	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1478	26.77	1.39	12	0.25	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4180	-49.40	20230627	2085	1.44	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
11	20240627	150626	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2105	-10	5	-0.47	332762785	157636	43.75	2115	2150	2095	2745	1485	2115	2110.93	1.59	0	11063	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1471	26.65	1.39	12	0.23	79.00	1517.00	4320	20230626	-51.27	2085	20240625	0.96	3800	-44.61	20240124	2085	0.96	20240625	4180	-49.64	20230627	2085	0.96	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
12	20240627	140623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2105	-10	5	-0.47	290692085	137601	38.19	2115	2150	2095	2745	1485	2115	2112.55	1.59	0	14342	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1471	26.65	1.39	12	0.20	79.00	1517.00	4320	20230626	-51.27	2085	20240625	0.96	3800	-44.61	20240124	2085	0.96	20240625	4180	-49.64	20230627	2085	0.96	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
13	20240627	130623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	281846995	133401	37.03	2115	2150	2095	2745	1485	2115	2112.76	1.59	0	14052	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1478	26.77	1.39	12	0.19	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4180	-49.40	20230627	2085	1.44	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
14	20240627	120625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2100	-15	5	-0.71	244246520	115503	32.06	2115	2150	2095	2745	1485	2115	2114.63	1.59	0	11159	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1468	26.58	1.38	12	0.17	79.00	1517.00	4320	20230626	-51.39	2085	20240625	0.72	3800	-44.74	20240124	2085	0.72	20240625	4180	-49.76	20230627	2085	0.72	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
15	20240627	110624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	205039470	96869	26.89	2115	2150	2100	2745	1485	2115	2116.69	1.59	0	10207	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1478	26.77	1.39	12	0.14	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4180	-49.40	20230627	2085	1.44	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
16	20240627	100624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2110	-5	5	-0.24	120738230	56902	15.79	2115	2150	2100	2745	1485	2115	2122.01	1.59	0	-272	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1475	26.71	1.39	12	0.08	79.00	1517.00	4320	20230626	-51.16	2085	20240625	1.20	3800	-44.47	20240124	2085	1.20	20240625	4180	-49.52	20230627	2085	1.20	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
17	20240627	090623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	11665085	5517	1.53	2115	2125	2110	2745	1485	2115	2114.22	1.59	0	-1513	2228	2171	2138	2081	2048	2200	2110	354	630	500	1520	5	1	69903446	1478	26.77	1.39	12	0.01	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4180	-49.40	20230627	2085	1.44	20240625	3.12	N	067000	500	353 억		1110195	N	N	39885	N	00	N
18	20240626	160622	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2115	10	2	0.48	736283580	341946	193.64	2105	2195	2105	2735	1475	2105	2154.11	1.44	0	102877	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1478	26.77	1.39	12	0.49	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4320	-51.04	20230626	2085	1.44	20240625	3.13	N	067000	500	353 억		1007149	N	N	39885	N	00	N
19	20240626	150623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2140	35	2	1.66	618565740	286496	162.24	2105	2195	2105	2735	1475	2105	2159.07	1.44	0	90646	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1496	27.09	1.41	12	0.41	79.00	1517.00	4320	20230626	-50.46	2085	20240625	2.64	3800	-43.68	20240124	2085	2.64	20240625	4320	-50.46	20230626	2085	2.64	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
20	20240626	140623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2180	75	2	3.56	438997350	202906	114.91	2105	2195	2105	2735	1475	2105	2163.55	1.44	0	68393	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1524	27.59	1.44	12	0.29	79.00	1517.00	4320	20230626	-49.54	2085	20240625	4.56	3800	-42.63	20240124	2085	4.56	20240625	4320	-49.54	20230626	2085	4.56	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
21	20240626	130624	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2180	75	2	3.56	376218370	174143	98.62	2105	2195	2105	2735	1475	2105	2160.40	1.44	0	65923	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1524	27.59	1.44	12	0.25	79.00	1517.00	4320	20230626	-49.54	2085	20240625	4.56	3800	-42.63	20240124	2085	4.56	20240625	4320	-49.54	20230626	2085	4.56	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
22	20240626	120623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2160	55	2	2.61	265103450	122961	69.63	2105	2195	2105	2735	1475	2105	2156.00	1.44	0	50248	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1510	27.34	1.42	12	0.18	79.00	1517.00	4320	20230626	-50.00	2085	20240625	3.60	3800	-43.16	20240124	2085	3.60	20240625	4320	-50.00	20230626	2085	3.60	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
23	20240626	110623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2165	60	2	2.85	233602805	108350	61.36	2105	2195	2105	2735	1475	2105	2156.00	1.44	0	46637	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1513	27.41	1.43	12	0.15	79.00	1517.00	4320	20230626	-49.88	2085	20240625	3.84	3800	-43.03	20240124	2085	3.84	20240625	4320	-49.88	20230626	2085	3.84	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
24	20240626	100622	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2160	55	2	2.61	189214910	87753	49.69	2105	2195	2105	2735	1475	2105	2156.22	1.44	0	35074	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1510	27.34	1.42	12	0.13	79.00	1517.00	4320	20230626	-50.00	2085	20240625	3.60	3800	-43.16	20240124	2085	3.60	20240625	4320	-50.00	20230626	2085	3.60	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
25	20240626	090623	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2125	20	2	0.95	20112255	9503	5.38	2105	2130	2105	2735	1475	2105	2116.41	1.44	0	474	2198	2151	2118	2071	2038	2145	2065	354	630	500	1510	5	1	69903446	1485	26.90	1.40	12	0.01	79.00	1517.00	4320	20230626	-50.81	2085	20240625	1.92	3800	-44.08	20240124	2085	1.92	20240625	4320	-50.81	20230626	2085	1.92	20240625	3.13	N	067000	500	353 억		1007149	N	N	713	N	00	N
26	20240625	160622	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2105	-10	5	-0.47	369035500	174894	83.59	2105	2165	2085	2745	1485	2115	2110.07	1.37	0	45359	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1471	26.65	1.39	12	0.25	79.00	1517.00	4320	20230626	-51.27	2085	20240625	0.96	3800	-44.61	20240124	2085	0.96	20240625	4320	-51.27	20230626	2085	0.96	20240625	3.13	N	067000	500	353 억		959240	N	N	713	N	00	N
27	20240625	150618	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2120	5	2	0.24	343264285	162679	77.75	2105	2165	2085	2745	1485	2115	2110.07	1.37	0	38889	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1482	26.84	1.40	12	0.23	79.00	1517.00	4320	20230626	-50.93	2085	20240625	1.68	3800	-44.21	20240124	2085	1.68	20240625	4320	-50.93	20230626	2085	1.68	20240625	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
28	20240625	140622	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2115	0	3	0.00	311772710	147773	70.63	2105	2165	2085	2745	1485	2115	2109.81	1.37	0	28806	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1478	26.77	1.39	12	0.21	79.00	1517.00	4320	20230626	-51.04	2085	20240625	1.44	3800	-44.34	20240124	2085	1.44	20240625	4320	-51.04	20230626	2085	1.44	20240625	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
29	20240625	130622	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2110	-5	5	-0.24	250010885	118337	56.56	2105	2165	2085	2745	1485	2115	2112.70	1.37	0	13458	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1475	26.71	1.39	12	0.17	79.00	1517.00	4320	20230626	-51.16	2085	20240625	1.20	3800	-44.47	20240124	2085	1.20	20240625	4320	-51.16	20230626	2085	1.20	20240625	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
30	20240625	120625	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2110	-5	5	-0.24	180221360	85056	40.65	2105	2165	2085	2745	1485	2115	2118.86	1.37	0	9182	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1475	26.71	1.39	12	0.12	79.00	1517.00	4320	20230626	-51.16	2085	20240625	1.20	3800	-44.47	20240124	2085	1.20	20240625	4320	-51.16	20230626	2085	1.20	20240625	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
31	20240625	110625	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2120	5	2	0.24	114026160	53616	25.63	2105	2165	2105	2745	1485	2115	2126.72	1.37	0	4863	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1482	26.84	1.40	12	0.08	79.00	1517.00	4320	20230626	-50.93	2095	20240624	1.19	3800	-44.21	20240124	2095	1.19	20240624	4320	-50.93	20230626	2095	1.19	20240624	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
32	20240625	100621	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2120	5	2	0.24	87465460	41059	19.62	2105	2165	2105	2745	1485	2115	2130.24	1.37	0	4261	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1482	26.84	1.40	12	0.06	79.00	1517.00	4320	20230626	-50.93	2095	20240624	1.19	3800	-44.21	20240124	2095	1.19	20240624	4320	-50.93	20230626	2095	1.19	20240624	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
33	20240625	090622	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2135	20	2	0.95	18162550	8571	4.10	2105	2135	2105	2745	1485	2115	2119.07	1.37	0	5443	2215	2165	2130	2080	2045	2147	2062	354	630	500	1520	5	1	69903446	1492	27.03	1.41	12	0.01	79.00	1517.00	4320	20230626	-50.58	2095	20240624	1.91	3800	-43.82	20240124	2095	1.91	20240624	4320	-50.58	20230626	2095	1.91	20240624	3.13	N	067000	500	353 억		959240	N	N	3	N	00	N
34	20240624	160619	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2115	-50	5	-2.31	442697030	208519	130.47	2170	2180	2095	2810	1520	2165	2123.19	1.33	0	27128	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1478	26.77	1.39	12	0.30	79.00	1517.00	4320	20230626	-51.04	2095	20240624	0.95	3800	-44.34	20240124	2095	0.95	20240624	4320	-51.04	20230626	2095	0.95	20240624	3.11	N	067000	500	353 억		932098	N	N	3	N	00	N
35	20240624	150620	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2110	-55	5	-2.54	389846085	183588	114.87	2170	2180	2095	2810	1520	2165	2123.48	1.33	0	27792	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1475	26.71	1.39	12	0.26	79.00	1517.00	4320	20230626	-51.16	2095	20240624	0.72	3800	-44.47	20240124	2095	0.72	20240624	4320	-51.16	20230626	2095	0.72	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
36	20240624	140621	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2105	-60	5	-2.77	283765735	133255	83.38	2170	2180	2105	2810	1520	2165	2129.49	1.33	0	13773	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1471	26.65	1.39	12	0.19	79.00	1517.00	4320	20230626	-51.27	2105	20240624	0.00	3800	-44.61	20240124	2105	0.00	20240624	4320	-51.27	20230626	2105	0.00	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
37	20240624	130619	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2110	-55	5	-2.54	254508500	119375	74.69	2170	2180	2105	2810	1520	2165	2132.01	1.33	0	13063	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1475	26.71	1.39	12	0.17	79.00	1517.00	4320	20230626	-51.16	2105	20240624	0.24	3800	-44.47	20240124	2105	0.24	20240624	4320	-51.16	20230626	2105	0.24	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
38	20240624	120620	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2115	-50	5	-2.31	214143640	100282	62.75	2170	2180	2105	2810	1520	2165	2135.41	1.33	0	8510	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1478	26.77	1.39	12	0.14	79.00	1517.00	4320	20230626	-51.04	2105	20240624	0.48	3800	-44.34	20240124	2105	0.48	20240624	4320	-51.04	20230626	2105	0.48	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
39	20240624	110623	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2125	-40	5	-1.85	162839610	76036	47.58	2170	2180	2120	2810	1520	2165	2141.61	1.33	0	3401	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1485	26.90	1.40	12	0.11	79.00	1517.00	4320	20230626	-50.81	2120	20240624	0.24	3800	-44.08	20240124	2120	0.24	20240624	4320	-50.81	20230626	2120	0.24	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
40	20240624	100620	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2145	-20	5	-0.92	121958545	56885	35.59	2170	2180	2120	2810	1520	2165	2143.95	1.33	0	7535	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1499	27.15	1.41	12	0.08	79.00	1517.00	4320	20230626	-50.35	2120	20240624	1.18	3800	-43.55	20240124	2120	1.18	20240624	4320	-50.35	20230626	2120	1.18	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
41	20240624	090620	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2160	-5	5	-0.23	26006105	12014	7.52	2170	2180	2150	2810	1520	2165	2164.65	1.33	0	-6476	2265	2215	2190	2140	2115	2202	2127	354	645	500	1550	5	1	69903446	1510	27.34	1.42	12	0.02	79.00	1517.00	4320	20230626	-50.00	2150	20240624	0.47	3800	-43.16	20240124	2150	0.47	20240624	4320	-50.00	20230626	2150	0.47	20240624	3.11	N	067000	500	353 억		932098	N	N	0	N	00	N
42	20240621	160559	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2165	-60	5	-2.70	342005640	156499	150.29	2225	2240	2165	2890	1560	2225	2185.46	1.37	0	-29112	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1513	27.41	1.43	12	0.22	79.00	1517.00	4320	20230626	-49.88	2165	20240621	0.00	3800	-43.03	20240124	2165	0.00	20240621	4320	-49.88	20230626	2165	0.00	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
43	20240621	150559	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2185	-40	5	-1.80	278573950	127271	122.23	2225	2240	2175	2890	1560	2225	2188.82	1.37	0	-28483	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1527	27.66	1.44	12	0.18	79.00	1517.00	4320	20230626	-49.42	2175	20240621	0.46	3800	-42.50	20240124	2175	0.46	20240621	4320	-49.42	20230626	2175	0.46	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
44	20240621	140600	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2185	-40	5	-1.80	243792815	111332	106.92	2225	2240	2175	2890	1560	2225	2189.78	1.37	0	-24050	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1527	27.66	1.44	12	0.16	79.00	1517.00	4320	20230626	-49.42	2175	20240621	0.46	3800	-42.50	20240124	2175	0.46	20240621	4320	-49.42	20230626	2175	0.46	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
45	20240621	130601	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2185	-40	5	-1.80	222762645	101711	97.68	2225	2240	2175	2890	1560	2225	2190.15	1.37	0	-21820	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1527	27.66	1.44	12	0.15	79.00	1517.00	4320	20230626	-49.42	2175	20240621	0.46	3800	-42.50	20240124	2175	0.46	20240621	4320	-49.42	20230626	2175	0.46	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
46	20240621	120604	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2185	-40	5	-1.80	191445065	87371	83.91	2225	2240	2175	2890	1560	2225	2191.17	1.37	0	-19685	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1527	27.66	1.44	12	0.12	79.00	1517.00	4320	20230626	-49.42	2175	20240621	0.46	3800	-42.50	20240124	2175	0.46	20240621	4320	-49.42	20230626	2175	0.46	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
47	20240621	110601	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2185	-40	5	-1.80	137417400	62634	60.15	2225	2240	2180	2890	1560	2225	2193.97	1.37	0	-16611	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1527	27.66	1.44	12	0.09	79.00	1517.00	4320	20230626	-49.42	2180	20240621	0.23	3800	-42.50	20240124	2180	0.23	20240621	4320	-49.42	20230626	2180	0.23	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
48	20240621	100600	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2190	-35	5	-1.57	97229460	44247	42.49	2225	2240	2180	2890	1560	2225	2197.42	1.37	0	-11367	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1531	27.72	1.44	12	0.06	79.00	1517.00	4320	20230626	-49.31	2180	20240621	0.46	3800	-42.37	20240124	2180	0.46	20240621	4320	-49.31	20230626	2180	0.46	20240621	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
49	20240621	090602	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2235	10	2	0.45	2384570	1070	1.03	2225	2240	2220	2890	1560	2225	2228.60	1.37	0	-620	2258	2241	2228	2211	2198	2235	2205	354	665	500	1600	5	1	69903446	1562	28.29	1.47	12	0.00	79.00	1517.00	4320	20230626	-48.26	2195	20240618	1.82	3800	-41.18	20240124	2195	1.82	20240618	4320	-48.26	20230626	2195	1.82	20240618	3.11	N	067000	500	353 억		959340	N	N	11	N	00	N
50	20240620	160557	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2225	5	2	0.23	229525685	102916	63.30	2235	2245	2215	2885	1555	2220	2230.22	1.34	0	21230	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1555	28.16	1.47	12	0.15	79.00	1517.00	4320	20230626	-48.50	2195	20240618	1.37	3800	-41.45	20240124	2195	1.37	20240618	4320	-48.50	20230626	2195	1.37	20240618	3.09	N	067000	500	353 억		938220	N	N	11	N	00	N
51	20240620	150559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	10	2	0.45	201965670	90534	55.68	2235	2245	2215	2885	1555	2220	2230.83	1.34	0	22045	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1559	28.23	1.47	12	0.13	79.00	1517.00	4320	20230626	-48.38	2195	20240618	1.59	3800	-41.32	20240124	2195	1.59	20240618	4320	-48.38	20230626	2195	1.59	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
52	20240620	140559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	10	2	0.45	181033735	81143	49.91	2235	2245	2215	2885	1555	2220	2231.05	1.34	0	22001	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1559	28.23	1.47	12	0.12	79.00	1517.00	4320	20230626	-48.38	2195	20240618	1.59	3800	-41.32	20240124	2195	1.59	20240618	4320	-48.38	20230626	2195	1.59	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
53	20240620	130559	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	10	2	0.45	170835515	76571	47.10	2235	2245	2215	2885	1555	2220	2231.07	1.34	0	21328	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1559	28.23	1.47	12	0.11	79.00	1517.00	4320	20230626	-48.38	2195	20240618	1.59	3800	-41.32	20240124	2195	1.59	20240618	4320	-48.38	20230626	2195	1.59	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
54	20240620	120558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2230	10	2	0.45	147770770	66242	40.74	2235	2245	2215	2885	1555	2220	2230.77	1.34	0	21726	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1559	28.23	1.47	12	0.09	79.00	1517.00	4320	20230626	-48.38	2195	20240618	1.59	3800	-41.32	20240124	2195	1.59	20240618	4320	-48.38	20230626	2195	1.59	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
55	20240620	110600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2235	15	2	0.68	130354965	58442	35.95	2235	2245	2215	2885	1555	2220	2230.50	1.34	0	21231	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1562	28.29	1.47	12	0.08	79.00	1517.00	4320	20230626	-48.26	2195	20240618	1.82	3800	-41.18	20240124	2195	1.82	20240618	4320	-48.26	20230626	2195	1.82	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
56	20240620	100600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2240	20	2	0.90	57634905	25909	15.94	2235	2240	2215	2885	1555	2220	2224.51	1.34	0	2360	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1566	28.35	1.48	12	0.04	79.00	1517.00	4320	20230626	-48.15	2195	20240618	2.05	3800	-41.05	20240124	2195	2.05	20240618	4320	-48.15	20230626	2195	2.05	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
57	20240620	090605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2220	0	3	0.00	4808720	2162	1.33	2235	2235	2220	2885	1555	2220	2224.20	1.34	0	-1551	2283	2251	2223	2191	2163	2250	2190	354	665	500	1590	5	1	69903446	1552	28.10	1.46	12	0.00	79.00	1517.00	4320	20230626	-48.61	2195	20240618	1.14	3800	-41.58	20240124	2195	1.14	20240618	4320	-48.61	20230626	2195	1.14	20240618	3.09	N	067000	500	353 억		938220	N	N	917	N	00	N
58	20240619	160557	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2220	0	3	0.00	359923695	162431	47.35	2220	2255	2195	2885	1555	2220	2215.85	1.34	0	2658	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1552	28.10	1.46	12	0.23	79.00	1517.00	4320	20230626	-48.61	2195	20240619	1.14	3800	-41.58	20240124	2195	1.14	20240619	4320	-48.61	20230626	2195	1.14	20240619	3.05	N	067000	500	353 억		935657	N	N	917	N	00	N
59	20240619	150555	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2220	0	3	0.00	331436725	149580	43.61	2220	2255	2195	2885	1555	2220	2215.78	1.34	0	1587	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1552	28.10	1.46	12	0.21	79.00	1517.00	4320	20230626	-48.61	2195	20240619	1.14	3800	-41.58	20240124	2195	1.14	20240619	4320	-48.61	20230626	2195	1.14	20240619	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
60	20240619	140600	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2220	0	3	0.00	304750310	137558	40.10	2220	2255	2195	2885	1555	2220	2215.43	1.34	0	-4464	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1552	28.10	1.46	12	0.20	79.00	1517.00	4320	20230626	-48.61	2195	20240619	1.14	3800	-41.58	20240124	2195	1.14	20240619	4320	-48.61	20230626	2195	1.14	20240619	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
61	20240619	130555	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2210	-10	5	-0.45	276347155	124744	36.37	2220	2255	2195	2885	1555	2220	2215.31	1.34	0	-6972	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1545	27.97	1.46	12	0.18	79.00	1517.00	4320	20230626	-48.84	2195	20240619	0.68	3800	-41.84	20240124	2195	0.68	20240619	4320	-48.84	20230626	2195	0.68	20240619	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
62	20240619	120556	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2210	-10	5	-0.45	242004080	109255	31.85	2220	2255	2195	2885	1555	2220	2215.04	1.34	0	-12945	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1545	27.97	1.46	12	0.16	79.00	1517.00	4320	20230626	-48.84	2195	20240619	0.68	3800	-41.84	20240124	2195	0.68	20240619	4320	-48.84	20230626	2195	0.68	20240619	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
63	20240619	110556	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2200	-20	5	-0.90	174666165	78689	22.94	2220	2255	2200	2885	1555	2220	2219.70	1.34	0	-5672	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1538	27.85	1.45	12	0.11	79.00	1517.00	4320	20230626	-49.07	2195	20240618	0.23	3800	-42.11	20240124	2195	0.23	20240618	4320	-49.07	20230626	2195	0.23	20240618	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
64	20240619	100558	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2225	5	2	0.23	74456760	33355	9.72	2220	2255	2215	2885	1555	2220	2232.25	1.34	0	-1098	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1555	28.16	1.47	12	0.05	79.00	1517.00	4320	20230626	-48.50	2195	20240618	1.37	3800	-41.45	20240124	2195	1.37	20240618	4320	-48.50	20230626	2195	1.37	20240618	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
65	20240619	090605	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2255	35	2	1.58	19562855	8745	2.55	2220	2255	2220	2885	1555	2220	2237.03	1.34	0	-904	2343	2281	2238	2176	2133	2260	2155	354	665	500	1590	5	1	69903446	1576	28.54	1.49	12	0.01	79.00	1517.00	4320	20230626	-47.80	2195	20240618	2.73	3800	-40.66	20240124	2195	2.73	20240618	4320	-47.80	20230626	2195	2.73	20240618	3.05	N	067000	500	353 억		935657	N	N	1701	N	00	N
66	20240618	160552	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2220	-65	5	-2.84	763840795	342237	124.30	2290	2300	2195	2970	1600	2285	2231.94	1.36	0	-11190	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1552	28.10	1.46	12	0.49	79.00	1517.00	4320	20230626	-48.61	2195	20240618	1.14	3800	-41.58	20240124	2195	1.14	20240618	4320	-48.61	20230626	2195	1.14	20240618	3.08	N	067000	500	353 억		950803	N	N	1701	N	00	N
67	20240618	150551	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2235	-50	5	-2.19	734887290	329234	119.58	2290	2300	2195	2970	1600	2285	2232.11	1.36	0	-15825	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1562	28.29	1.47	12	0.47	79.00	1517.00	4320	20230626	-48.26	2195	20240618	1.82	3800	-41.18	20240124	2195	1.82	20240618	4320	-48.26	20230626	2195	1.82	20240618	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
68	20240618	140553	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2220	-65	5	-2.84	647273285	289852	105.27	2290	2300	2195	2970	1600	2285	2233.12	1.36	0	-31019	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1552	28.10	1.46	12	0.41	79.00	1517.00	4320	20230626	-48.61	2195	20240618	1.14	3800	-41.58	20240124	2195	1.14	20240618	4320	-48.61	20230626	2195	1.14	20240618	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
69	20240618	130557	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2225	-60	5	-2.63	470483050	209784	76.19	2290	2300	2215	2970	1600	2285	2242.70	1.36	0	-39017	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1555	28.16	1.47	12	0.30	79.00	1517.00	4320	20230626	-48.50	2215	20240618	0.45	3800	-41.45	20240124	2215	0.45	20240618	4320	-48.50	20230626	2215	0.45	20240618	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
70	20240618	120557	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2230	-55	5	-2.41	438741190	195497	71.00	2290	2300	2215	2970	1600	2285	2244.23	1.36	0	-38873	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1559	28.23	1.47	12	0.28	79.00	1517.00	4320	20230626	-48.38	2215	20240618	0.68	3800	-41.32	20240124	2215	0.68	20240618	4320	-48.38	20230626	2215	0.68	20240618	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
71	20240618	110554	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2220	-65	5	-2.84	376765545	167684	60.90	2290	2300	2215	2970	1600	2285	2246.88	1.36	0	-38002	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1552	28.10	1.46	12	0.24	79.00	1517.00	4320	20230626	-48.61	2215	20240618	0.23	3800	-41.58	20240124	2215	0.23	20240618	4320	-48.61	20230626	2215	0.23	20240618	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
72	20240618	100555	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	2265	-20	5	-0.88	104774360	46083	16.74	2290	2300	2250	2970	1600	2285	2273.60	1.36	0	-18505	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1583	28.67	1.49	12	0.07	79.00	1517.00	4320	20230626	-47.57	2250	20240618	0.67	3800	-40.39	20240124	2250	0.67	20240618	4320	-47.57	20230626	2250	0.67	20240618	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
73	20240618	090600	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2300	15	2	0.66	15108550	6587	2.39	2290	2300	2290	2970	1600	2285	2293.69	1.36	0	-1169	2361	2322	2291	2252	2221	2307	2237	354	685	500	1640	5	1	69903446	1608	29.11	1.52	12	0.01	79.00	1517.00	4320	20230626	-46.76	2250	20231023	2.22	3800	-39.47	20240124	2260	1.77	20240617	4320	-46.76	20230626	2250	2.22	20231023	3.08	N	067000	500	353 억		950803	N	N	884	N	00	N
74	20240617	160549	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2285	-25	5	-1.08	626439780	274639	170.87	2300	2330	2260	3000	1620	2310	2280.94	1.34	0	12942	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1597	28.92	1.51	12	0.39	79.00	1517.00	4320	20230626	-47.11	2250	20231023	1.56	3800	-39.87	20240124	2260	1.11	20240617	4320	-47.11	20230626	2250	1.56	20231023	3.09	N	067000	500	353 억		938532	N	N	884	N	00	N
75	20240617	150553	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	-35	5	-1.52	574054400	251671	156.58	2300	2330	2260	3000	1620	2310	2280.97	1.34	0	14102	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1590	28.80	1.50	12	0.36	79.00	1517.00	4320	20230626	-47.34	2250	20231023	1.11	3800	-40.13	20240124	2260	0.66	20240617	4320	-47.34	20230626	2250	1.11	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
76	20240617	140547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2265	-45	5	-1.95	487519995	213447	132.80	2300	2330	2260	3000	1620	2310	2284.03	1.34	0	9442	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1583	28.67	1.49	12	0.31	79.00	1517.00	4320	20230626	-47.57	2250	20231023	0.67	3800	-40.39	20240124	2260	0.22	20240617	4320	-47.57	20230626	2250	0.67	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
77	20240617	130547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2270	-40	5	-1.73	431461195	188701	117.40	2300	2330	2260	3000	1620	2310	2286.48	1.34	0	5155	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1587	28.73	1.50	12	0.27	79.00	1517.00	4320	20230626	-47.45	2250	20231023	0.89	3800	-40.26	20240124	2260	0.44	20240617	4320	-47.45	20230626	2250	0.89	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
78	20240617	120549	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2275	-35	5	-1.52	277864045	121104	75.35	2300	2330	2260	3000	1620	2310	2294.42	1.34	0	-2129	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1590	28.80	1.50	12	0.17	79.00	1517.00	4320	20230626	-47.34	2250	20231023	1.11	3800	-40.13	20240124	2260	0.66	20240617	4320	-47.34	20230626	2250	1.11	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
79	20240617	110545	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2300	-10	5	-0.43	159470480	69197	43.05	2300	2330	2285	3000	1620	2310	2304.59	1.34	0	-3512	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1608	29.11	1.52	12	0.10	79.00	1517.00	4320	20230626	-46.76	2250	20231023	2.22	3800	-39.47	20240124	2285	0.66	20240617	4320	-46.76	20230626	2250	2.22	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
80	20240617	100546	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2300	-10	5	-0.43	109352790	47403	29.49	2300	2330	2295	3000	1620	2310	2306.87	1.34	0	904	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1608	29.11	1.52	12	0.07	79.00	1517.00	4320	20230626	-46.76	2250	20231023	2.22	3800	-39.47	20240124	2295	0.22	20240617	4320	-46.76	20230626	2250	2.22	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
81	20240617	090549	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2315	5	2	0.22	19588350	8487	5.28	2300	2330	2300	3000	1620	2310	2308.04	1.34	0	738	2383	2346	2323	2286	2263	2335	2275	354	690	500	1660	5	1	69903446	1618	29.30	1.53	12	0.01	79.00	1517.00	4320	20230626	-46.41	2250	20231023	2.89	3800	-39.08	20240124	2300	0.65	20240617	4320	-46.41	20230626	2250	2.89	20231023	3.09	N	067000	500	353 억		938532	N	N	25	N	00	N
82	20240614	160501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2310	-30	5	-1.28	372143175	160519	138.95	2340	2360	2300	3040	1640	2340	2318.39	1.35	0	-17827	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1615	29.24	1.52	12	0.23	79.00	1517.00	4320	20230626	-46.53	2250	20231023	2.67	3800	-39.21	20240124	2300	0.43	20240614	4320	-46.53	20230626	2250	2.67	20231023	3.11	N	067000	500	353 억		944650	N	N	25	N	00	N
83	20240614	150502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2320	-20	5	-0.85	350880005	151318	130.98	2340	2360	2300	3040	1640	2340	2318.83	1.35	0	-18298	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1622	29.37	1.53	12	0.22	79.00	1517.00	4320	20230626	-46.30	2250	20231023	3.11	3800	-38.95	20240124	2300	0.87	20240614	4320	-46.30	20230626	2250	3.11	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
84	20240614	140501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2315	-25	5	-1.07	312596375	134753	116.65	2340	2360	2300	3040	1640	2340	2319.77	1.35	0	-21351	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1618	29.30	1.53	12	0.19	79.00	1517.00	4320	20230626	-46.41	2250	20231023	2.89	3800	-39.08	20240124	2300	0.65	20240614	4320	-46.41	20230626	2250	2.89	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
85	20240614	130501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2310	-30	5	-1.28	227886200	98035	84.86	2340	2360	2310	3040	1640	2340	2324.54	1.35	0	-19840	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1615	29.24	1.52	12	0.14	79.00	1517.00	4320	20230626	-46.53	2250	20231023	2.67	3800	-39.21	20240124	2310	0.00	20240614	4320	-46.53	20230626	2250	2.67	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
86	20240614	120505	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2310	-30	5	-1.28	211987735	91169	78.92	2340	2360	2310	3040	1640	2340	2325.22	1.35	0	-17481	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1615	29.24	1.52	12	0.13	79.00	1517.00	4320	20230626	-46.53	2250	20231023	2.67	3800	-39.21	20240124	2310	0.00	20240614	4320	-46.53	20230626	2250	2.67	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
87	20240614	110539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2325	-15	5	-0.64	152556200	65490	56.69	2340	2360	2315	3040	1640	2340	2329.46	1.35	0	-17827	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1625	29.43	1.53	12	0.09	79.00	1517.00	4320	20230626	-46.18	2250	20231023	3.33	3800	-38.82	20240124	2315	0.43	20240614	4320	-46.18	20230626	2250	3.33	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
88	20240614	100538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2325	-15	5	-0.64	83697695	35853	31.04	2340	2360	2325	3040	1640	2340	2334.47	1.35	0	-2620	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1625	29.43	1.53	12	0.05	79.00	1517.00	4320	20230626	-46.18	2250	20231023	3.33	3800	-38.82	20240124	2315	0.43	20240612	4320	-46.18	20230626	2250	3.33	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
89	20240614	090541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2345	5	2	0.21	5293380	2251	1.95	2340	2360	2340	3040	1640	2340	2351.57	1.35	0	-92	2373	2356	2343	2326	2313	2365	2335	354	700	500	1680	5	1	69903446	1639	29.68	1.55	12	0.00	79.00	1517.00	4320	20230626	-45.72	2250	20231023	4.22	3800	-38.29	20240124	2315	1.30	20240612	4320	-45.72	20230626	2250	4.22	20231023	3.11	N	067000	500	353 억		944650	N	N	1649	N	00	N
90	20240613	160534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2340	20	2	0.86	267391750	114171	110.47	2335	2360	2330	3015	1625	2320	2342.03	1.33	0	16321	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1636	29.62	1.54	12	0.16	79.00	1517.00	4320	20230626	-45.83	2250	20231023	4.00	3800	-38.42	20240124	2315	1.08	20240612	4320	-45.83	20230626	2250	4.00	20231023	3.04	N	067000	500	353 억		926739	N	N	1649	N	00	N
91	20240613	150544	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2340	20	2	0.86	220186955	94038	90.99	2335	2360	2330	3015	1625	2320	2341.47	1.33	0	6340	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1636	29.62	1.54	12	0.13	79.00	1517.00	4320	20230626	-45.83	2250	20231023	4.00	3800	-38.42	20240124	2315	1.08	20240612	4320	-45.83	20230626	2250	4.00	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
92	20240613	140538	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2345	25	2	1.08	199493905	85214	82.45	2335	2360	2330	3015	1625	2320	2341.09	1.33	0	5272	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1639	29.68	1.55	12	0.12	79.00	1517.00	4320	20230626	-45.72	2250	20231023	4.22	3800	-38.29	20240124	2315	1.30	20240612	4320	-45.72	20230626	2250	4.22	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
93	20240613	130537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2340	20	2	0.86	139619770	59582	57.65	2335	2360	2330	3015	1625	2320	2343.32	1.33	0	5560	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1636	29.62	1.54	12	0.09	79.00	1517.00	4320	20230626	-45.83	2250	20231023	4.00	3800	-38.42	20240124	2315	1.08	20240612	4320	-45.83	20230626	2250	4.00	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
94	20240613	120540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2345	25	2	1.08	136374030	58193	56.30	2335	2360	2330	3015	1625	2320	2343.48	1.33	0	5739	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1639	29.68	1.55	12	0.08	79.00	1517.00	4320	20230626	-45.72	2250	20231023	4.22	3800	-38.29	20240124	2315	1.30	20240612	4320	-45.72	20230626	2250	4.22	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
95	20240613	110533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2335	15	2	0.65	122367545	52211	50.52	2335	2360	2330	3015	1625	2320	2343.71	1.33	0	7022	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1632	29.56	1.54	12	0.07	79.00	1517.00	4320	20230626	-45.95	2250	20231023	3.78	3800	-38.55	20240124	2315	0.86	20240612	4320	-45.95	20230626	2250	3.78	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
96	20240613	100535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2340	20	2	0.86	65869105	28064	27.15	2335	2360	2335	3015	1625	2320	2347.10	1.33	0	3312	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1636	29.62	1.54	12	0.04	79.00	1517.00	4320	20230626	-45.83	2250	20231023	4.00	3800	-38.42	20240124	2315	1.08	20240612	4320	-45.83	20230626	2250	4.00	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
97	20240613	090540	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2340	20	2	0.86	7164110	3064	2.96	2335	2345	2335	3015	1625	2320	2338.16	1.33	0	702	2370	2345	2330	2305	2290	2340	2300	354	695	500	1670	5	1	69903446	1636	29.62	1.54	12	0.00	79.00	1517.00	4320	20230626	-45.83	2250	20231023	4.00	3800	-38.42	20240124	2315	1.08	20240612	4320	-45.83	20230626	2250	4.00	20231023	3.04	N	067000	500	353 억		926739	N	N	143	N	00	N
98	20240612	160529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2320	0	3	0.00	240221420	103225	24.51	2320	2355	2315	3015	1625	2320	2327.16	1.31	0	10199	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1622	29.37	1.53	12	0.15	79.00	1517.00	4320	20230626	-46.30	2250	20231023	3.11	3800	-38.95	20240124	2315	0.22	20240612	4320	-46.30	20230626	2250	3.11	20231023	3.00	N	067000	500	353 억		915543	N	N	143	N	00	N
99	20240612	150537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2320	0	3	0.00	207543555	89155	21.17	2320	2355	2315	3015	1625	2320	2327.90	1.31	0	8258	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1622	29.37	1.53	12	0.13	79.00	1517.00	4320	20230626	-46.30	2250	20231023	3.11	3800	-38.95	20240124	2315	0.22	20240612	4320	-46.30	20230626	2250	3.11	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
100	20240612	140534	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2320	0	3	0.00	182769640	78486	18.64	2320	2355	2315	3015	1625	2320	2328.69	1.31	0	8888	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1622	29.37	1.53	12	0.11	79.00	1517.00	4320	20230626	-46.30	2250	20231023	3.11	3800	-38.95	20240124	2315	0.22	20240612	4320	-46.30	20230626	2250	3.11	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
101	20240612	130532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2325	5	2	0.22	154896085	66477	15.79	2320	2355	2315	3015	1625	2320	2330.07	1.31	0	8925	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1625	29.43	1.53	12	0.10	79.00	1517.00	4320	20230626	-46.18	2250	20231023	3.33	3800	-38.82	20240124	2315	0.43	20240612	4320	-46.18	20230626	2250	3.33	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
102	20240612	120531	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2330	10	2	0.43	112431465	48196	11.44	2320	2355	2320	3015	1625	2320	2332.80	1.31	0	8446	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1629	29.49	1.54	12	0.07	79.00	1517.00	4320	20230626	-46.06	2250	20231023	3.56	3800	-38.68	20240124	2320	0.43	20240612	4320	-46.06	20230626	2250	3.56	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
103	20240612	110532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2330	10	2	0.43	97882040	41961	9.96	2320	2355	2320	3015	1625	2320	2332.69	1.31	0	8628	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1629	29.49	1.54	12	0.06	79.00	1517.00	4320	20230626	-46.06	2250	20231023	3.56	3800	-38.68	20240124	2320	0.43	20240612	4320	-46.06	20230626	2250	3.56	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
104	20240612	100532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2330	10	2	0.43	75648735	32417	7.70	2320	2355	2320	3015	1625	2320	2333.61	1.31	0	4723	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1629	29.49	1.54	12	0.05	79.00	1517.00	4320	20230626	-46.06	2250	20231023	3.56	3800	-38.68	20240124	2320	0.43	20240612	4320	-46.06	20230626	2250	3.56	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
105	20240612	090532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2330	10	2	0.43	5305195	2279	0.54	2320	2340	2320	3015	1625	2320	2327.86	1.31	0	19	2440	2380	2350	2290	2260	2365	2275	354	695	500	1670	5	1	69903446	1629	29.49	1.54	12	0.00	79.00	1517.00	4320	20230626	-46.06	2250	20231023	3.56	3800	-38.68	20240124	2320	0.43	20240612	4320	-46.06	20230626	2250	3.56	20231023	3.00	N	067000	500	353 억		915543	N	N	0	N	00	N
106	20240610	160526	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2395	-25	5	-1.03	487347575	203607	237.17	2440	2440	2380	3145	1695	2420	2393.57	1.47	0	-28346	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1674	30.32	1.58	12	0.29	79.00	1517.00	4320	20230626	-44.56	2250	20231023	6.44	3800	-36.97	20240124	2375	0.84	20240419	4320	-44.56	20230626	2250	6.44	20231023	3.03	N	067000	500	353 억		1029370	N	N	426	N	00	N
107	20240610	150533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2410	-10	5	-0.41	475332615	198591	231.32	2440	2440	2380	3145	1695	2420	2393.53	1.47	0	-27896	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1685	30.51	1.59	12	0.28	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
108	20240610	140528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2390	-30	5	-1.24	456692025	190820	222.27	2440	2440	2380	3145	1695	2420	2393.31	1.47	0	-27959	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1671	30.25	1.58	12	0.27	79.00	1517.00	4320	20230626	-44.68	2250	20231023	6.22	3800	-37.11	20240124	2375	0.63	20240419	4320	-44.68	20230626	2250	6.22	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
109	20240610	130527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2390	-30	5	-1.24	409768385	171206	199.42	2440	2440	2380	3145	1695	2420	2393.42	1.47	0	-26165	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1671	30.25	1.58	12	0.24	79.00	1517.00	4320	20230626	-44.68	2250	20231023	6.22	3800	-37.11	20240124	2375	0.63	20240419	4320	-44.68	20230626	2250	6.22	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
110	20240610	120529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2410	-10	5	-0.41	374485750	156454	182.24	2440	2440	2380	3145	1695	2420	2393.58	1.47	0	-27394	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1685	30.51	1.59	12	0.22	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
111	20240610	110532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2380	-40	5	-1.65	284707135	118955	138.56	2440	2440	2380	3145	1695	2420	2393.40	1.47	0	-27269	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1664	30.13	1.57	12	0.17	79.00	1517.00	4320	20230626	-44.91	2250	20231023	5.78	3800	-37.37	20240124	2375	0.21	20240419	4320	-44.91	20230626	2250	5.78	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
112	20240610	100527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2385	-35	5	-1.45	164388330	68506	79.80	2440	2440	2385	3145	1695	2420	2399.62	1.47	0	-15561	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1667	30.19	1.57	12	0.10	79.00	1517.00	4320	20230626	-44.79	2250	20231023	6.00	3800	-37.24	20240124	2375	0.42	20240419	4320	-44.79	20230626	2250	6.00	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
113	20240610	090533	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2415	-5	5	-0.21	4508550	1856	2.16	2440	2440	2415	3145	1695	2420	2429.18	1.47	0	-951	2463	2441	2423	2401	2383	2452	2412	354	725	500	1740	5	1	69903446	1688	30.57	1.59	12	0.00	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.03	N	067000	500	353 억		1029370	N	N	0	N	00	N
114	20240607	160545	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2420	10	2	0.41	205988390	85045	127.47	2415	2445	2405	3130	1690	2410	2422.11	1.47	0	12	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1692	30.63	1.60	12	0.12	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
115	20240607	150550	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2430	20	2	0.83	189306155	78153	117.14	2415	2445	2405	3130	1690	2410	2422.25	1.47	0	248	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1699	30.76	1.60	12	0.11	79.00	1517.00	4320	20230626	-43.75	2250	20231023	8.00	3800	-36.05	20240124	2375	2.32	20240419	4320	-43.75	20230626	2250	8.00	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
116	20240607	140547	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2435	25	2	1.04	154456620	63750	95.55	2415	2445	2405	3130	1690	2410	2422.85	1.47	0	872	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1702	30.82	1.61	12	0.09	79.00	1517.00	4320	20230626	-43.63	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4320	-43.63	20230626	2250	8.22	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
117	20240607	130541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2415	5	2	0.21	110029565	45478	68.16	2415	2445	2405	3130	1690	2410	2419.40	1.47	0	344	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1688	30.57	1.59	12	0.07	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
118	20240607	120546	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2425	15	2	0.62	100882470	41705	62.51	2415	2445	2405	3130	1690	2410	2418.95	1.47	0	478	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1695	30.70	1.60	12	0.06	79.00	1517.00	4320	20230626	-43.87	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
119	20240607	110542	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2415	5	2	0.21	70669620	29173	43.73	2415	2445	2415	3130	1690	2410	2422.43	1.47	0	1020	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1688	30.57	1.59	12	0.04	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
120	20240607	100545	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2425	15	2	0.62	58394830	24092	36.11	2415	2445	2415	3130	1690	2410	2423.83	1.47	0	4041	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1695	30.70	1.60	12	0.03	79.00	1517.00	4320	20230626	-43.87	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
121	20240607	090544	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2445	35	2	1.45	17534850	7230	10.84	2415	2445	2415	3130	1690	2410	2425.29	1.47	0	2492	2450	2430	2415	2395	2380	2422	2387	354	720	500	1730	5	1	69903446	1709	30.95	1.61	12	0.01	79.00	1517.00	4320	20230626	-43.40	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4320	-43.40	20230626	2250	8.67	20231023	3.02	N	067000	500	353 억		1029117	N	N	0	N	00	N
122	20240605	160544	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2410	-5	5	-0.21	158768585	65714	59.52	2415	2435	2400	3135	1695	2415	2416.08	1.51	0	-28127	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1685	30.51	1.59	12	0.09	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
123	20240605	150539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2420	5	2	0.21	137370120	56841	51.49	2415	2435	2400	3135	1695	2415	2416.74	1.51	0	-27621	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1692	30.63	1.60	12	0.08	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
124	20240605	140541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2410	-5	5	-0.21	115228910	47661	43.17	2415	2435	2400	3135	1695	2415	2417.68	1.51	0	-27463	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1685	30.51	1.59	12	0.07	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
125	20240605	130543	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2420	5	2	0.21	109444100	45269	41.00	2415	2435	2400	3135	1695	2415	2417.64	1.51	0	-27434	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1692	30.63	1.60	12	0.06	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
126	20240605	120541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2430	15	2	0.62	83114910	34433	31.19	2415	2430	2400	3135	1695	2415	2413.82	1.51	0	-19330	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1699	30.76	1.60	12	0.05	79.00	1517.00	4320	20230626	-43.75	2250	20231023	8.00	3800	-36.05	20240124	2375	2.32	20240419	4320	-43.75	20230626	2250	8.00	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
127	20240605	110542	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2420	5	2	0.21	79280280	32850	29.76	2415	2430	2400	3135	1695	2415	2413.40	1.51	0	-19103	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1692	30.63	1.60	12	0.05	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
128	20240605	100542	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2410	-5	5	-0.21	61293235	25412	23.02	2415	2430	2400	3135	1695	2415	2411.98	1.51	0	-17682	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1685	30.51	1.59	12	0.04	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
129	20240605	090541	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2430	15	2	0.62	1504880	622	0.56	2415	2430	2415	3135	1695	2415	2419.42	1.51	0	431	2478	2446	2423	2391	2368	2435	2380	354	720	500	1730	5	1	69903446	1699	30.76	1.60	12	0.00	79.00	1517.00	4320	20230626	-43.75	2250	20231023	8.00	3800	-36.05	20240124	2375	2.32	20240419	4320	-43.75	20230626	2250	8.00	20231023	3.05	N	067000	500	353 억		1057102	N	N	22	N	00	N
130	20240604	160537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2415	-25	5	-1.02	261545830	107971	62.49	2435	2455	2400	3170	1710	2440	2422.39	1.51	0	3720	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1688	30.57	1.59	12	0.15	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.04	N	067000	500	353 억		1053382	N	N	22	N	00	N
131	20240604	150536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2425	-15	5	-0.61	244738805	101022	58.46	2435	2455	2400	3170	1710	2440	2422.63	1.51	0	2627	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1695	30.70	1.60	12	0.14	79.00	1517.00	4320	20230626	-43.87	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
132	20240604	140539	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2445	5	2	0.20	184940185	76397	44.21	2435	2455	2400	3170	1710	2440	2420.78	1.51	0	2993	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1709	30.95	1.61	12	0.11	79.00	1517.00	4320	20230626	-43.40	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4320	-43.40	20230626	2250	8.67	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
133	20240604	130537	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2415	-25	5	-1.02	160358420	66298	38.37	2435	2455	2400	3170	1710	2440	2418.75	1.51	0	2455	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1688	30.57	1.59	12	0.09	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
134	20240604	120535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2420	-20	5	-0.82	133929055	55373	32.05	2435	2455	2400	3170	1710	2440	2418.67	1.51	0	3651	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1692	30.63	1.60	12	0.08	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
135	20240604	110532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2425	-15	5	-0.61	126052055	52120	30.16	2435	2455	2400	3170	1710	2440	2418.49	1.51	0	3832	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1695	30.70	1.60	12	0.07	79.00	1517.00	4320	20230626	-43.87	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
136	20240604	100535	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2425	-15	5	-0.61	94966895	39282	22.73	2435	2455	2400	3170	1710	2440	2417.56	1.51	0	-4714	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1695	30.70	1.60	12	0.06	79.00	1517.00	4320	20230626	-43.87	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
137	20240604	090536	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2445	5	2	0.20	1813405	744	0.43	2435	2455	2435	3170	1710	2440	2437.34	1.51	0	-113	2520	2480	2435	2395	2350	2500	2415	354	730	500	1750	5	1	69903446	1709	30.95	1.61	12	0.00	79.00	1517.00	4320	20230626	-43.40	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4320	-43.40	20230626	2250	8.67	20231023	3.04	N	067000	500	353 억		1053382	N	N	426	N	00	N
138	20240603	160530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2440	55	2	2.31	419982570	171781	229.16	2390	2475	2390	3100	1670	2385	2444.88	1.45	0	41464	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1706	30.89	1.61	12	0.25	79.00	1517.00	4320	20230626	-43.52	2250	20231023	8.44	3800	-35.79	20240124	2375	2.74	20240419	4320	-43.52	20230626	2250	8.44	20231023	3.07	N	067000	500	353 억		1012060	N	N	426	N	00	N
139	20240603	150532	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2425	40	2	1.68	388085505	158682	211.68	2390	2475	2390	3100	1670	2385	2445.68	1.45	0	41427	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1695	30.70	1.60	12	0.23	79.00	1517.00	4320	20230626	-43.87	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N
140	20240603	140528	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2450	65	2	2.73	376160180	153776	205.14	2390	2475	2390	3100	1670	2385	2446.16	1.45	0	41522	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1713	31.01	1.62	12	0.22	79.00	1517.00	4320	20230626	-43.29	2250	20231023	8.89	3800	-35.53	20240124	2375	3.16	20240419	4320	-43.29	20230626	2250	8.89	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N
141	20240603	130529	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2445	60	2	2.52	365031220	149222	199.06	2390	2475	2390	3100	1670	2385	2446.23	1.45	0	42473	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1709	30.95	1.61	12	0.21	79.00	1517.00	4320	20230626	-43.40	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4320	-43.40	20230626	2250	8.67	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N
142	20240603	120530	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2445	60	2	2.52	326985000	133542	178.15	2390	2475	2390	3100	1670	2385	2448.56	1.45	0	42028	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1709	30.95	1.61	12	0.19	79.00	1517.00	4320	20230626	-43.40	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4320	-43.40	20230626	2250	8.67	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N
143	20240603	110527	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2435	50	2	2.10	309407445	126325	168.52	2390	2475	2390	3100	1670	2385	2449.30	1.45	0	43000	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1702	30.82	1.61	12	0.18	79.00	1517.00	4320	20230626	-43.63	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4320	-43.63	20230626	2250	8.22	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N
144	20240603	100524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2455	70	2	2.94	280879050	114607	152.89	2390	2475	2390	3100	1670	2385	2450.80	1.45	0	46721	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1716	31.08	1.62	12	0.16	79.00	1517.00	4320	20230626	-43.17	2250	20231023	9.11	3800	-35.39	20240124	2375	3.37	20240419	4320	-43.17	20230626	2250	9.11	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N
145	20240603	090524	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	2410	25	2	1.05	15710305	6519	8.70	2390	2420	2390	3100	1670	2385	2409.93	1.45	0	1275	2445	2415	2400	2370	2355	2407	2362	354	715	500	1710	5	1	69903446	1685	30.51	1.59	12	0.01	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.07	N	067000	500	353 억		1012060	N	N	237	N	00	N