KissMeData/057680/price/prices-20240401.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	20240430	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	15	2	1.26	116412060	97238	84.35	1181	1219	1179	1548	834	1191	1197.16	1.12	0	-23120	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	828	-1.67	0.63	12	0.14	-722.00	1918.00	4230	20230605	-71.49	1132	20240423	6.54	1975	-38.94	20240111	1132	6.54	20240423	4230	-71.49	20230605	1132	6.54	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
3	20240430	150605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	17	2	1.43	109731684	91702	79.55	1181	1219	1179	1548	834	1191	1196.61	1.12	0	-23212	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	830	-1.67	0.63	12	0.13	-722.00	1918.00	4230	20230605	-71.44	1132	20240423	6.71	1975	-38.84	20240111	1132	6.71	20240423	4230	-71.44	20230605	1132	6.71	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
4	20240430	140606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	-1	5	-0.08	97089126	81141	70.39	1181	1219	1179	1548	834	1191	1196.55	1.12	0	-29173	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	817	-1.65	0.62	12	0.12	-722.00	1918.00	4230	20230605	-71.87	1132	20240423	5.12	1975	-39.75	20240111	1132	5.12	20240423	4230	-71.87	20230605	1132	5.12	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
5	20240430	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	-1	5	-0.08	90098272	75256	65.28	1181	1219	1179	1548	834	1191	1197.22	1.12	0	-27931	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	817	-1.65	0.62	12	0.11	-722.00	1918.00	4230	20230605	-71.87	1132	20240423	5.12	1975	-39.75	20240111	1132	5.12	20240423	4230	-71.87	20230605	1132	5.12	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
6	20240430	120605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-2	5	-0.17	84340682	70402	61.07	1181	1219	1179	1548	834	1191	1197.99	1.12	0	-24228	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	817	-1.65	0.62	12	0.10	-722.00	1918.00	4230	20230605	-71.89	1132	20240423	5.04	1975	-39.80	20240111	1132	5.04	20240423	4230	-71.89	20230605	1132	5.04	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
7	20240430	110603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	9	2	0.76	76146052	63525	55.11	1181	1219	1179	1548	834	1191	1198.68	1.12	0	-19873	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	824	-1.66	0.63	12	0.09	-722.00	1918.00	4230	20230605	-71.63	1132	20240423	6.01	1975	-39.24	20240111	1132	6.01	20240423	4230	-71.63	20230605	1132	6.01	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
8	20240430	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	10	2	0.84	54052337	44972	39.01	1181	1219	1179	1548	834	1191	1201.91	1.12	0	-11304	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	825	-1.66	0.63	12	0.07	-722.00	1918.00	4230	20230605	-71.61	1132	20240423	6.10	1975	-39.19	20240111	1132	6.10	20240423	4230	-71.61	20230605	1132	6.10	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
9	20240430	090612	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1214	23	2	1.93	7124084	5927	5.14	1181	1219	1179	1548	834	1191	1201.97	1.12	0	-2375	1241	1215	1176	1150	1111	1229	1164	343	357	500	800	1	1	68694776	834	-1.68	0.63	12	0.01	-722.00	1918.00	4230	20230605	-71.30	1132	20240423	7.24	1975	-38.53	20240111	1132	7.24	20240423	4230	-71.30	20230605	1132	7.24	20240423	0.13	N	057680	500	343 억		772073	N	N	0	N	00	N
10	20240429	160553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	17	2	1.45	133502735	113237	138.33	1179	1202	1137	1526	822	1174	1178.97	1.07	0	37079	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	818	-1.65	0.62	12	0.16	-722.00	1918.00	4230	20230605	-71.84	1132	20240423	5.21	1975	-39.70	20240111	1132	5.21	20240423	4230	-71.84	20230605	1132	5.21	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
11	20240429	150603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	23	2	1.96	121264538	102949	125.76	1179	1202	1137	1526	822	1174	1177.91	1.07	0	32590	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	822	-1.66	0.62	12	0.15	-722.00	1918.00	4230	20230605	-71.70	1132	20240423	5.74	1975	-39.39	20240111	1132	5.74	20240423	4230	-71.70	20230605	1132	5.74	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
12	20240429	140542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1192	18	2	1.53	83981226	71789	87.70	1179	1193	1137	1526	822	1174	1169.83	1.07	0	12703	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	819	-1.65	0.62	12	0.10	-722.00	1918.00	4230	20230605	-71.82	1132	20240423	5.30	1975	-39.65	20240111	1132	5.30	20240423	4230	-71.82	20230605	1132	5.30	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
13	20240429	130603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1184	10	2	0.85	74807611	64051	78.24	1179	1185	1137	1526	822	1174	1167.94	1.07	0	6562	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	813	-1.64	0.62	12	0.09	-722.00	1918.00	4230	20230605	-72.01	1132	20240423	4.59	1975	-40.05	20240111	1132	4.59	20240423	4230	-72.01	20230605	1132	4.59	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
14	20240429	120603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	-3	5	-0.26	58403584	50127	61.23	1179	1179	1137	1526	822	1174	1165.11	1.07	0	-2981	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	804	-1.62	0.61	12	0.07	-722.00	1918.00	4230	20230605	-72.32	1132	20240423	3.45	1975	-40.71	20240111	1132	3.45	20240423	4230	-72.32	20230605	1132	3.45	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
15	20240429	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1165	-9	5	-0.77	52217435	44832	54.77	1179	1179	1137	1526	822	1174	1164.74	1.07	0	-1015	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	800	-1.61	0.61	12	0.07	-722.00	1918.00	4230	20230605	-72.46	1132	20240423	2.92	1975	-41.01	20240111	1132	2.92	20240423	4230	-72.46	20230605	1132	2.92	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
16	20240429	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1176	2	2	0.17	17242902	14753	18.02	1179	1179	1160	1526	822	1174	1168.77	1.07	0	1695	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	808	-1.63	0.61	12	0.02	-722.00	1918.00	4230	20230605	-72.20	1132	20240423	3.89	1975	-40.46	20240111	1132	3.89	20240423	4230	-72.20	20230605	1132	3.89	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
17	20240429	090603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1167	-7	5	-0.60	441618	377	0.46	1179	1179	1160	1526	822	1174	1171.40	1.07	0	-222	1213	1193	1170	1150	1127	1182	1139	343	352	500	790	1	1	68694776	802	-1.62	0.61	12	0.00	-722.00	1918.00	4230	20230605	-72.41	1132	20240423	3.09	1975	-40.91	20240111	1132	3.09	20240423	4230	-72.41	20230605	1132	3.09	20240423	0.13	N	057680	500	343 억		731637	N	N	0	N	00	N
18	20240426	160601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1174	-6	5	-0.51	94157094	81171	38.65	1176	1190	1147	1534	826	1180	1159.98	1.11	0	-30119	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	806	-1.63	0.61	12	0.12	-722.00	1918.00	4230	20230605	-72.25	1132	20240423	3.71	1975	-40.56	20240111	1132	3.71	20240423	4230	-72.25	20230605	1132	3.71	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
19	20240426	150601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	-21	5	-1.78	70044184	60593	28.85	1176	1176	1147	1534	826	1180	1155.98	1.11	0	-24037	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	796	-1.61	0.60	12	0.09	-722.00	1918.00	4230	20230605	-72.60	1132	20240423	2.39	1975	-41.32	20240111	1132	2.39	20240423	4230	-72.60	20230605	1132	2.39	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
20	20240426	140559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	-21	5	-1.78	68860267	59573	28.37	1176	1176	1147	1534	826	1180	1155.90	1.11	0	-23887	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	796	-1.61	0.60	12	0.09	-722.00	1918.00	4230	20230605	-72.60	1132	20240423	2.39	1975	-41.32	20240111	1132	2.39	20240423	4230	-72.60	20230605	1132	2.39	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
21	20240426	130559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	-20	5	-1.69	65661253	56799	27.05	1176	1176	1147	1534	826	1180	1156.03	1.11	0	-23881	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	797	-1.61	0.60	12	0.08	-722.00	1918.00	4230	20230605	-72.58	1132	20240423	2.47	1975	-41.27	20240111	1132	2.47	20240423	4230	-72.58	20230605	1132	2.47	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
22	20240426	120559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1167	-13	5	-1.10	57432358	49650	23.64	1176	1176	1150	1534	826	1180	1156.74	1.11	0	-24978	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	802	-1.62	0.61	12	0.07	-722.00	1918.00	4230	20230605	-72.41	1132	20240423	3.09	1975	-40.91	20240111	1132	3.09	20240423	4230	-72.41	20230605	1132	3.09	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
23	20240426	110559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	-17	5	-1.44	49110885	42501	20.24	1176	1176	1150	1534	826	1180	1155.52	1.11	0	-21523	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	799	-1.61	0.61	12	0.06	-722.00	1918.00	4230	20230605	-72.51	1132	20240423	2.74	1975	-41.11	20240111	1132	2.74	20240423	4230	-72.51	20230605	1132	2.74	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
24	20240426	100558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	-20	5	-1.69	11902810	10273	4.89	1176	1176	1153	1534	826	1180	1158.65	1.11	0	-2670	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	797	-1.61	0.60	12	0.01	-722.00	1918.00	4230	20230605	-72.58	1132	20240423	2.47	1975	-41.27	20240111	1132	2.47	20240423	4230	-72.58	20230605	1132	2.47	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
25	20240426	090601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1172	-8	5	-0.68	1025394	873	0.42	1176	1176	1171	1534	826	1180	1174.56	1.11	0	-502	1246	1213	1178	1145	1110	1195	1127	343	354	500	800	1	1	68694776	805	-1.62	0.61	12	0.00	-722.00	1918.00	4230	20230605	-72.29	1132	20240423	3.53	1975	-40.66	20240111	1132	3.53	20240423	4230	-72.29	20230605	1132	3.53	20240423	0.12	N	057680	500	343 억		761327	N	N	0	N	00	N
26	20240425	160555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1180	-31	5	-2.56	241939227	208740	20.06	1211	1211	1143	1574	848	1211	1159.05	1.16	0	-36700	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	811	-1.63	0.62	12	0.30	-722.00	1918.00	4230	20230605	-72.10	1132	20240423	4.24	1975	-40.25	20240111	1132	4.24	20240423	4230	-72.10	20230605	1132	4.24	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
27	20240425	150559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	-52	5	-4.29	240713180	207699	19.96	1211	1211	1143	1574	848	1211	1158.95	1.16	0	-36339	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	796	-1.61	0.60	12	0.30	-722.00	1918.00	4230	20230605	-72.60	1132	20240423	2.39	1975	-41.32	20240111	1132	2.39	20240423	4230	-72.60	20230605	1132	2.39	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
28	20240425	140556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1155	-56	5	-4.62	231615280	199823	19.21	1211	1211	1143	1574	848	1211	1159.10	1.16	0	-29889	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	793	-1.60	0.60	12	0.29	-722.00	1918.00	4230	20230605	-72.70	1132	20240423	2.03	1975	-41.52	20240111	1132	2.03	20240423	4230	-72.70	20230605	1132	2.03	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
29	20240425	130559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1150	-61	5	-5.04	224099348	193382	18.59	1211	1211	1143	1574	848	1211	1158.84	1.16	0	-26256	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	790	-1.59	0.60	12	0.28	-722.00	1918.00	4230	20230605	-72.81	1132	20240423	1.59	1975	-41.77	20240111	1132	1.59	20240423	4230	-72.81	20230605	1132	1.59	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
30	20240425	120555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1147	-64	5	-5.28	195788974	168717	16.22	1211	1211	1143	1574	848	1211	1160.46	1.16	0	-14966	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	788	-1.59	0.60	12	0.25	-722.00	1918.00	4230	20230605	-72.88	1132	20240423	1.33	1975	-41.92	20240111	1132	1.33	20240423	4230	-72.88	20230605	1132	1.33	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
31	20240425	110557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1168	-43	5	-3.55	82802101	70587	6.78	1211	1211	1162	1574	848	1211	1173.05	1.16	0	-21823	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	802	-1.62	0.61	12	0.10	-722.00	1918.00	4230	20230605	-72.39	1132	20240423	3.18	1975	-40.86	20240111	1132	3.18	20240423	4230	-72.39	20230605	1132	3.18	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
32	20240425	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-34	5	-2.81	55978406	47608	4.58	1211	1211	1162	1574	848	1211	1175.82	1.16	0	-6664	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	809	-1.63	0.61	12	0.07	-722.00	1918.00	4230	20230605	-72.17	1132	20240423	3.98	1975	-40.41	20240111	1132	3.98	20240423	4230	-72.17	20230605	1132	3.98	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
33	20240425	090559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	-7	5	-0.58	8676912	7267	0.70	1211	1211	1187	1574	848	1211	1194.02	1.16	0	2190	1352	1281	1208	1137	1064	1317	1173	343	363	500	820	1	1	68694776	827	-1.67	0.63	12	0.01	-722.00	1918.00	4230	20230605	-71.54	1132	20240423	6.36	1975	-39.04	20240111	1132	6.36	20240423	4230	-71.54	20230605	1132	6.36	20240423	0.12	N	057680	500	343 억		799800	N	N	0	N	00	N
34	20240424	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	73	2	6.41	1270917737	1039580	616.43	1145	1279	1135	1479	797	1138	1222.53	1.18	0	-7283	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	832	-1.68	0.63	12	1.51	-722.00	1918.00	4230	20230605	-71.37	1132	20240423	6.98	1975	-38.68	20240111	1132	6.98	20240423	4230	-71.37	20230605	1132	6.98	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
35	20240424	150555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	59	2	5.18	1245111291	1018198	603.76	1145	1279	1135	1479	797	1138	1222.86	1.18	0	-7750	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	822	-1.66	0.62	12	1.48	-722.00	1918.00	4230	20230605	-71.70	1132	20240423	5.74	1975	-39.39	20240111	1132	5.74	20240423	4230	-71.70	20230605	1132	5.74	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
36	20240424	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1211	73	2	6.41	1169813860	955730	566.71	1145	1279	1135	1479	797	1138	1224.00	1.18	0	-40557	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	832	-1.68	0.63	12	1.39	-722.00	1918.00	4230	20230605	-71.37	1132	20240423	6.98	1975	-38.68	20240111	1132	6.98	20240423	4230	-71.37	20230605	1132	6.98	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
37	20240424	130559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	28	2	2.46	92975378	80616	47.80	1145	1167	1135	1479	797	1138	1153.31	1.18	0	35077	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	801	-1.61	0.61	12	0.12	-722.00	1918.00	4230	20230605	-72.43	1132	20240423	3.00	1975	-40.96	20240111	1132	3.00	20240423	4230	-72.43	20230605	1132	3.00	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
38	20240424	120555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1157	19	2	1.67	77210412	67032	39.75	1145	1167	1135	1479	797	1138	1151.84	1.18	0	23583	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	795	-1.60	0.60	12	0.10	-722.00	1918.00	4230	20230605	-72.65	1132	20240423	2.21	1975	-41.42	20240111	1132	2.21	20240423	4230	-72.65	20230605	1132	2.21	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
39	20240424	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1161	23	2	2.02	68855025	59836	35.48	1145	1167	1135	1479	797	1138	1150.73	1.18	0	20721	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	798	-1.61	0.61	12	0.09	-722.00	1918.00	4230	20230605	-72.55	1132	20240423	2.56	1975	-41.22	20240111	1132	2.56	20240423	4230	-72.55	20230605	1132	2.56	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
40	20240424	100553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	20	2	1.76	48792315	42557	25.23	1145	1163	1135	1479	797	1138	1146.52	1.18	0	13926	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	795	-1.60	0.60	12	0.06	-722.00	1918.00	4230	20230605	-72.62	1132	20240423	2.30	1975	-41.37	20240111	1132	2.30	20240423	4230	-72.62	20230605	1132	2.30	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
41	20240424	090555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1144	6	2	0.53	3183531	2795	1.66	1145	1145	1135	1479	797	1138	1139.01	1.18	0	-894	1190	1164	1148	1122	1106	1156	1114	343	341	500	770	1	1	68694776	786	-1.58	0.60	12	0.00	-722.00	1918.00	4230	20230605	-72.96	1132	20240423	1.06	1975	-42.08	20240111	1132	1.06	20240423	4230	-72.96	20230605	1132	1.06	20240423	0.12	N	057680	500	343 억		808037	N	N	0	N	00	N
42	20240423	160532	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1138	-26	5	-2.23	187175196	163144	69.24	1164	1174	1132	1513	815	1164	1147.30	1.24	0	-43745	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	782	-1.58	0.59	12	0.24	-722.00	1918.00	4230	20230605	-73.10	1132	20240423	0.53	1975	-42.38	20240111	1132	0.53	20240423	4230	-73.10	20230605	1132	0.53	20240423	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
43	20240423	150552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1143	-21	5	-1.80	169784486	147824	62.74	1164	1174	1136	1513	815	1164	1148.56	1.24	0	-42077	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	785	-1.58	0.60	12	0.22	-722.00	1918.00	4230	20230605	-72.98	1135	20240422	0.70	1975	-42.13	20240111	1135	0.70	20240422	4230	-72.98	20230605	1135	0.70	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
44	20240423	140553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1149	-15	5	-1.29	118373272	102708	43.59	1164	1174	1142	1513	815	1164	1152.52	1.24	0	-36800	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	789	-1.59	0.60	12	0.15	-722.00	1918.00	4230	20230605	-72.84	1135	20240422	1.23	1975	-41.82	20240111	1135	1.23	20240422	4230	-72.84	20230605	1135	1.23	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
45	20240423	130550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1154	-10	5	-0.86	105892264	91843	38.98	1164	1174	1142	1513	815	1164	1152.97	1.24	0	-27423	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	793	-1.60	0.60	12	0.13	-722.00	1918.00	4230	20230605	-72.72	1135	20240422	1.67	1975	-41.57	20240111	1135	1.67	20240422	4230	-72.72	20230605	1135	1.67	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
46	20240423	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1151	-13	5	-1.12	100443632	87104	36.97	1164	1174	1142	1513	815	1164	1153.15	1.24	0	-25754	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	791	-1.59	0.60	12	0.13	-722.00	1918.00	4230	20230605	-72.79	1135	20240422	1.41	1975	-41.72	20240111	1135	1.41	20240422	4230	-72.79	20230605	1135	1.41	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
47	20240423	110553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1151	-13	5	-1.12	83809289	72568	30.80	1164	1174	1143	1513	815	1164	1154.91	1.24	0	-25076	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	791	-1.59	0.60	12	0.11	-722.00	1918.00	4230	20230605	-72.79	1135	20240422	1.41	1975	-41.72	20240111	1135	1.41	20240422	4230	-72.79	20230605	1135	1.41	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
48	20240423	100552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	-1	5	-0.09	47561167	41124	17.45	1164	1174	1150	1513	815	1164	1156.53	1.24	0	-18696	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	799	-1.61	0.61	12	0.06	-722.00	1918.00	4230	20230605	-72.51	1135	20240422	2.47	1975	-41.11	20240111	1135	2.47	20240422	4230	-72.51	20230605	1135	2.47	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
49	20240423	090552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	-4	5	-0.34	5798781	4980	2.11	1164	1174	1160	1513	815	1164	1164.41	1.24	0	-3887	1207	1185	1160	1138	1113	1173	1126	343	349	500	790	1	1	68694776	797	-1.61	0.60	12	0.01	-722.00	1918.00	4230	20230605	-72.58	1135	20240422	2.20	1975	-41.27	20240111	1135	2.20	20240422	4230	-72.58	20230605	1135	2.20	20240422	0.12	N	057680	500	343 억		849918	N	N	0	N	00	N
50	20240422	160551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1164	-15	5	-1.27	272468394	234938	96.15	1171	1182	1135	1532	826	1179	1159.74	1.19	0	30245	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	800	-1.61	0.61	12	0.34	-722.00	1918.00	4230	20230605	-72.48	1135	20240422	2.56	1975	-41.06	20240111	1135	2.56	20240422	4230	-72.48	20230605	1135	2.56	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
51	20240422	150550	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1161	-18	5	-1.53	261370745	225390	92.24	1171	1182	1135	1532	826	1179	1159.64	1.19	0	28030	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	798	-1.61	0.61	12	0.33	-722.00	1918.00	4230	20230605	-72.55	1135	20240422	2.29	1975	-41.22	20240111	1135	2.29	20240422	4230	-72.55	20230605	1135	2.29	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
52	20240422	140549	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1167	-12	5	-1.02	236153565	203641	83.34	1171	1182	1135	1532	826	1179	1159.66	1.19	0	23044	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	802	-1.62	0.61	12	0.30	-722.00	1918.00	4230	20230605	-72.41	1135	20240422	2.82	1975	-40.91	20240111	1135	2.82	20240422	4230	-72.41	20230605	1135	2.82	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
53	20240422	130548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1160	-19	5	-1.61	219307690	189087	77.38	1171	1182	1135	1532	826	1179	1159.82	1.19	0	22766	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	797	-1.61	0.60	12	0.28	-722.00	1918.00	4230	20230605	-72.58	1135	20240422	2.20	1975	-41.27	20240111	1135	2.20	20240422	4230	-72.58	20230605	1135	2.20	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
54	20240422	120548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1164	-15	5	-1.27	203938522	175858	71.97	1171	1182	1135	1532	826	1179	1159.68	1.19	0	15760	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	800	-1.61	0.61	12	0.26	-722.00	1918.00	4230	20230605	-72.48	1135	20240422	2.56	1975	-41.06	20240111	1135	2.56	20240422	4230	-72.48	20230605	1135	2.56	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
55	20240422	110548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1161	-18	5	-1.53	97128401	83628	34.22	1171	1182	1135	1532	826	1179	1161.43	1.19	0	7153	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	798	-1.61	0.61	12	0.12	-722.00	1918.00	4230	20230605	-72.55	1135	20240422	2.29	1975	-41.22	20240111	1135	2.29	20240422	4230	-72.55	20230605	1135	2.29	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
56	20240422	100549	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1158	-21	5	-1.78	73260107	62988	25.78	1171	1182	1135	1532	826	1179	1163.08	1.19	0	627	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	795	-1.60	0.60	12	0.09	-722.00	1918.00	4230	20230605	-72.62	1135	20240422	2.03	1975	-41.37	20240111	1135	2.03	20240422	4230	-72.62	20230605	1135	2.03	20240422	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
57	20240422	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	3	2	0.25	791207	675	0.28	1171	1182	1171	1532	826	1179	1172.16	1.19	0	-38	1241	1209	1186	1154	1131	1198	1143	343	353	500	800	1	1	68694776	812	-1.64	0.62	12	0.00	-722.00	1918.00	4230	20230605	-72.06	1163	20240419	1.63	1975	-40.15	20240111	1163	1.63	20240419	4230	-72.06	20230605	1163	1.63	20240419	0.12	N	057680	500	343 억		819753	N	N	0	N	00	N
58	20240419	160524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1179	-31	5	-2.56	287739819	243998	77.01	1210	1218	1163	1573	847	1210	1179.27	1.18	0	9144	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	810	-1.63	0.61	12	0.36	-722.00	1918.00	4230	20230605	-72.13	1163	20240419	1.38	1975	-40.30	20240111	1163	1.38	20240419	4230	-72.13	20230605	1163	1.38	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
59	20240419	150528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1170	-40	5	-3.31	243050740	205686	64.92	1210	1218	1168	1573	847	1210	1181.66	1.18	0	12555	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	804	-1.62	0.61	12	0.30	-722.00	1918.00	4230	20230605	-72.34	1168	20240419	0.17	1975	-40.76	20240111	1168	0.17	20240419	4230	-72.34	20230605	1168	0.17	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
60	20240419	140524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1181	-29	5	-2.40	216748954	183238	57.83	1210	1218	1168	1573	847	1210	1182.88	1.18	0	11946	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	811	-1.64	0.62	12	0.27	-722.00	1918.00	4230	20230605	-72.08	1168	20240419	1.11	1975	-40.20	20240111	1168	1.11	20240419	4230	-72.08	20230605	1168	1.11	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
61	20240419	130525	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1180	-30	5	-2.48	206156758	174229	54.99	1210	1218	1168	1573	847	1210	1183.25	1.18	0	12043	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	811	-1.63	0.62	12	0.25	-722.00	1918.00	4230	20230605	-72.10	1168	20240419	1.03	1975	-40.25	20240111	1168	1.03	20240419	4230	-72.10	20230605	1168	1.03	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
62	20240419	120523	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1175	-35	5	-2.89	157076295	132355	41.77	1210	1218	1172	1573	847	1210	1186.78	1.18	0	7344	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	807	-1.63	0.61	12	0.19	-722.00	1918.00	4230	20230605	-72.22	1172	20240419	0.26	1975	-40.51	20240111	1172	0.26	20240419	4230	-72.22	20230605	1172	0.26	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
63	20240419	110528	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1186	-24	5	-1.98	121260669	101979	32.19	1210	1218	1172	1573	847	1210	1189.07	1.18	0	821	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	815	-1.64	0.62	12	0.15	-722.00	1918.00	4230	20230605	-71.96	1172	20240419	1.19	1975	-39.95	20240111	1172	1.19	20240419	4230	-71.96	20230605	1172	1.19	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
64	20240419	100527	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1199	-11	5	-0.91	61862887	51732	16.33	1210	1218	1180	1573	847	1210	1195.83	1.18	0	9921	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	824	-1.66	0.63	12	0.08	-722.00	1918.00	4230	20230605	-71.65	1180	20240419	1.61	1975	-39.29	20240111	1180	1.61	20240419	4230	-71.65	20230605	1180	1.61	20240419	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
65	20240419	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	-2	5	-0.17	11951143	9875	3.12	1210	1218	1205	1573	847	1210	1210.24	1.18	0	6370	1328	1268	1239	1179	1150	1254	1165	343	363	500	820	1	1	68694776	830	-1.67	0.63	12	0.01	-722.00	1918.00	4230	20230605	-71.44	1195	20240416	1.09	1975	-38.84	20240111	1195	1.09	20240416	4230	-71.44	20230605	1195	1.09	20240416	0.12	N	057680	500	343 억		810691	N	N	0	N	00	N
66	20240418	160522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1210	-41	5	-3.28	385224086	311597	79.65	1298	1299	1210	1626	876	1251	1236.21	1.21	0	-31053	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	831	-1.68	0.63	12	0.45	-722.00	1918.00	4230	20230605	-71.39	1195	20240416	1.26	1975	-38.73	20240111	1195	1.26	20240416	4230	-71.39	20230605	1195	1.26	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
67	20240418	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1225	-26	5	-2.08	348931069	281727	72.02	1298	1299	1221	1626	876	1251	1238.32	1.21	0	-23006	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	842	-1.70	0.64	12	0.41	-722.00	1918.00	4230	20230605	-71.04	1195	20240416	2.51	1975	-37.97	20240111	1195	2.51	20240416	4230	-71.04	20230605	1195	2.51	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
68	20240418	140526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1231	-20	5	-1.60	286264864	230620	58.95	1298	1299	1230	1626	876	1251	1241.07	1.21	0	-14611	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	846	-1.70	0.64	12	0.34	-722.00	1918.00	4230	20230605	-70.90	1195	20240416	3.01	1975	-37.67	20240111	1195	3.01	20240416	4230	-70.90	20230605	1195	3.01	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
69	20240418	130523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1235	-16	5	-1.28	251017709	201992	51.64	1298	1299	1230	1626	876	1251	1242.50	1.21	0	-13678	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	848	-1.71	0.64	12	0.29	-722.00	1918.00	4230	20230605	-70.80	1195	20240416	3.35	1975	-37.47	20240111	1195	3.35	20240416	4230	-70.80	20230605	1195	3.35	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
70	20240418	120523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	-7	5	-0.56	242683216	195272	49.92	1298	1299	1230	1626	876	1251	1242.58	1.21	0	-12161	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	855	-1.72	0.65	12	0.28	-722.00	1918.00	4230	20230605	-70.59	1195	20240416	4.10	1975	-37.01	20240111	1195	4.10	20240416	4230	-70.59	20230605	1195	4.10	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
71	20240418	110523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1239	-12	5	-0.96	224867246	180847	46.23	1298	1299	1231	1626	876	1251	1243.19	1.21	0	-9530	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	851	-1.72	0.65	12	0.26	-722.00	1918.00	4230	20230605	-70.71	1195	20240416	3.68	1975	-37.27	20240111	1195	3.68	20240416	4230	-70.71	20230605	1195	3.68	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
72	20240418	100524	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1252	1	2	0.08	152365238	122297	31.26	1298	1299	1231	1626	876	1251	1245.64	1.21	0	-4973	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	860	-1.73	0.65	12	0.18	-722.00	1918.00	4230	20230605	-70.40	1195	20240416	4.77	1975	-36.61	20240111	1195	4.77	20240416	4230	-70.40	20230605	1195	4.77	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
73	20240418	090523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1257	6	2	0.48	37672165	29669	7.58	1298	1299	1256	1626	876	1251	1273.58	1.21	0	-15086	1372	1311	1264	1203	1156	1342	1234	343	375	500	850	1	1	68694776	863	-1.74	0.66	12	0.04	-722.00	1918.00	4230	20230605	-70.28	1195	20240416	5.19	1975	-36.35	20240111	1195	5.19	20240416	4230	-70.28	20230605	1195	5.19	20240416	0.13	N	057680	500	343 억		834615	N	N	0	N	00	N
74	20240417	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	35	2	2.88	496324683	388785	257.94	1221	1325	1217	1580	852	1216	1276.60	1.12	0	69899	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	859	-1.73	0.65	12	0.57	-722.00	1918.00	4230	20230605	-70.43	1195	20240416	4.69	1975	-36.66	20240111	1195	4.69	20240416	4230	-70.43	20230605	1195	4.69	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
75	20240417	150527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1244	28	2	2.30	486507928	380894	252.71	1221	1325	1217	1580	852	1216	1277.28	1.12	0	70926	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	855	-1.72	0.65	12	0.55	-722.00	1918.00	4230	20230605	-70.59	1195	20240416	4.10	1975	-37.01	20240111	1195	4.10	20240416	4230	-70.59	20230605	1195	4.10	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
76	20240417	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1251	35	2	2.88	476617161	372953	247.44	1221	1325	1217	1580	852	1216	1277.96	1.12	0	74309	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	859	-1.73	0.65	12	0.54	-722.00	1918.00	4230	20230605	-70.43	1195	20240416	4.69	1975	-36.66	20240111	1195	4.69	20240416	4230	-70.43	20230605	1195	4.69	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
77	20240417	130525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1261	45	2	3.70	454227714	355023	235.55	1221	1325	1217	1580	852	1216	1279.43	1.12	0	84094	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	866	-1.75	0.66	12	0.52	-722.00	1918.00	4230	20230605	-70.19	1195	20240416	5.52	1975	-36.15	20240111	1195	5.52	20240416	4230	-70.19	20230605	1195	5.52	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
78	20240417	120525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1265	49	2	4.03	435430862	340111	225.65	1221	1325	1217	1580	852	1216	1280.26	1.12	0	91197	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	869	-1.75	0.66	12	0.50	-722.00	1918.00	4230	20230605	-70.09	1195	20240416	5.86	1975	-35.95	20240111	1195	5.86	20240416	4230	-70.09	20230605	1195	5.86	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
79	20240417	110526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1273	57	2	4.69	330040154	257313	170.72	1221	1325	1217	1580	852	1216	1282.64	1.12	0	44373	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	874	-1.76	0.66	12	0.37	-722.00	1918.00	4230	20230605	-69.91	1195	20240416	6.53	1975	-35.54	20240111	1195	6.53	20240416	4230	-69.91	20230605	1195	6.53	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
80	20240417	100522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1283	67	2	5.51	180812178	141494	93.88	1221	1325	1217	1580	852	1216	1277.88	1.12	0	24423	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	881	-1.78	0.67	12	0.21	-722.00	1918.00	4230	20230605	-69.67	1195	20240416	7.36	1975	-35.04	20240111	1195	7.36	20240416	4230	-69.67	20230605	1195	7.36	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
81	20240417	090519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1237	21	2	1.73	13494863	11055	7.33	1221	1237	1217	1580	852	1216	1220.70	1.12	0	946	1278	1247	1221	1190	1164	1234	1177	343	364	500	820	1	1	68694776	850	-1.71	0.64	12	0.02	-722.00	1918.00	4230	20230605	-70.76	1195	20240416	3.51	1975	-37.37	20240111	1195	3.51	20240416	4230	-70.76	20230605	1195	3.51	20240416	0.13	N	057680	500	343 억		767883	N	N	0	N	00	N
82	20240416	160524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1216	-41	5	-3.26	183329342	150724	110.71	1252	1252	1195	1634	880	1257	1216.32	1.08	0	26989	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	835	-1.68	0.63	12	0.22	-722.00	1918.00	4230	20230605	-71.25	1195	20240416	1.76	1975	-38.43	20240111	1195	1.76	20240416	4230	-71.25	20230605	1195	1.76	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
83	20240416	150521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1210	-47	5	-3.74	176984621	145447	106.83	1252	1252	1195	1634	880	1257	1216.83	1.08	0	26440	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	831	-1.68	0.63	12	0.21	-722.00	1918.00	4230	20230605	-71.39	1195	20240416	1.26	1975	-38.73	20240111	1195	1.26	20240416	4230	-71.39	20230605	1195	1.26	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
84	20240416	140521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1217	-40	5	-3.18	133870790	109639	80.53	1252	1252	1195	1634	880	1257	1221.01	1.08	0	15472	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	836	-1.69	0.63	12	0.16	-722.00	1918.00	4230	20230605	-71.23	1195	20240416	1.84	1975	-38.38	20240111	1195	1.84	20240416	4230	-71.23	20230605	1195	1.84	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
85	20240416	130522	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1221	-36	5	-2.86	103081585	84170	61.83	1252	1252	1210	1634	880	1257	1224.68	1.08	0	11589	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	839	-1.69	0.64	12	0.12	-722.00	1918.00	4230	20230605	-71.13	1210	20240416	0.91	1975	-38.18	20240111	1210	0.91	20240416	4230	-71.13	20230605	1210	0.91	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
86	20240416	120524	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1219	-38	5	-3.02	94384949	77015	56.57	1252	1252	1215	1634	880	1257	1225.54	1.08	0	13134	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	837	-1.69	0.64	12	0.11	-722.00	1918.00	4230	20230605	-71.18	1215	20240416	0.33	1975	-38.28	20240111	1215	0.33	20240416	4230	-71.18	20230605	1215	0.33	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
87	20240416	110521	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1219	-38	5	-3.02	79159016	64526	47.40	1252	1252	1216	1634	880	1257	1226.78	1.08	0	11831	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	837	-1.69	0.64	12	0.09	-722.00	1918.00	4230	20230605	-71.18	1216	20240416	0.25	1975	-38.28	20240111	1216	0.25	20240416	4230	-71.18	20230605	1216	0.25	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
88	20240416	100515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1240	-17	5	-1.35	7320581	5908	4.34	1252	1252	1228	1634	880	1257	1239.10	1.08	0	-225	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	852	-1.72	0.65	12	0.01	-722.00	1918.00	4230	20230605	-70.69	1228	20240416	0.98	1975	-37.22	20240111	1228	0.98	20240416	4230	-70.69	20230605	1228	0.98	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
89	20240416	090516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1230	-27	5	-2.15	3620999	2936	2.16	1252	1252	1228	1634	880	1257	1233.31	1.08	0	1564	1319	1288	1259	1228	1199	1273	1213	343	377	500	850	1	1	68694776	845	-1.70	0.64	12	0.00	-722.00	1918.00	4230	20230605	-70.92	1228	20240416	0.16	1975	-37.72	20240111	1228	0.16	20240416	4230	-70.92	20230605	1228	0.16	20240416	0.13	N	057680	500	343 억		740974	N	N	0	N	00	N
90	20240415	160514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1257	-41	5	-3.16	170490006	136112	285.44	1270	1290	1230	1687	909	1298	1252.04	1.06	0	11955	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	863	-1.74	0.66	12	0.20	-722.00	1918.00	4230	20230605	-70.28	1230	20240415	2.20	1975	-36.35	20240111	1230	2.20	20240415	4230	-70.28	20230605	1230	2.20	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
91	20240415	150518	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1255	-43	5	-3.31	146494862	116950	245.26	1270	1290	1230	1687	909	1298	1252.01	1.06	0	10569	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	862	-1.74	0.65	12	0.17	-722.00	1918.00	4230	20230605	-70.33	1230	20240415	2.03	1975	-36.46	20240111	1230	2.03	20240415	4230	-70.33	20230605	1230	2.03	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
92	20240415	140512	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1256	-42	5	-3.24	130588388	104237	218.59	1270	1290	1230	1687	909	1298	1252.11	1.06	0	10989	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	863	-1.74	0.65	12	0.15	-722.00	1918.00	4230	20230605	-70.31	1230	20240415	2.11	1975	-36.41	20240111	1230	2.11	20240415	4230	-70.31	20230605	1230	2.11	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
93	20240415	130508	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1261	-37	5	-2.85	128486812	102565	215.09	1270	1290	1230	1687	909	1298	1252.03	1.06	0	11700	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	866	-1.75	0.66	12	0.15	-722.00	1918.00	4230	20230605	-70.19	1230	20240415	2.52	1975	-36.15	20240111	1230	2.52	20240415	4230	-70.19	20230605	1230	2.52	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
94	20240415	120516	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1255	-43	5	-3.31	116551974	93066	195.17	1270	1290	1230	1687	909	1298	1251.58	1.06	0	12022	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	862	-1.74	0.65	12	0.14	-722.00	1918.00	4230	20230605	-70.33	1230	20240415	2.03	1975	-36.46	20240111	1230	2.03	20240415	4230	-70.33	20230605	1230	2.03	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
95	20240415	110515	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1263	-35	5	-2.70	108298304	86480	181.36	1270	1290	1230	1687	909	1298	1251.45	1.06	0	16479	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	868	-1.75	0.66	12	0.13	-722.00	1918.00	4230	20230605	-70.14	1230	20240415	2.68	1975	-36.05	20240111	1230	2.68	20240415	4230	-70.14	20230605	1230	2.68	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
96	20240415	100514	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1257	-41	5	-3.16	77170084	61488	128.95	1270	1290	1249	1687	909	1298	1253.92	1.06	0	14943	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	863	-1.74	0.66	12	0.09	-722.00	1918.00	4230	20230605	-70.28	1249	20240415	0.64	1975	-36.35	20240111	1249	0.64	20240415	4230	-70.28	20230605	1249	0.64	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
97	20240415	090517	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1267	-31	5	-2.39	7460155	5856	12.28	1270	1290	1260	1687	909	1298	1265.16	1.06	0	228	1317	1307	1289	1279	1261	1312	1284	343	389	500	880	1	1	68694776	870	-1.75	0.66	12	0.01	-722.00	1918.00	4230	20230605	-70.05	1260	20240415	0.56	1975	-35.85	20240111	1260	0.56	20240415	4230	-70.05	20230605	1260	0.56	20240415	0.13	N	057680	500	343 억		730948	N	N	0	N	00	N
98	20240412	160513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1298	10	2	0.78	61085660	47423	46.09	1289	1299	1271	1674	902	1288	1288.10	1.07	0	-312	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	892	-1.80	0.68	12	0.07	-722.00	1918.00	4230	20230605	-69.31	1266	20240408	2.53	1975	-34.28	20240111	1266	2.53	20240408	4230	-69.31	20230605	1266	2.53	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
99	20240412	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1299	11	2	0.85	58018367	45060	43.79	1289	1299	1271	1674	902	1288	1287.58	1.07	0	-1873	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	892	-1.80	0.68	12	0.07	-722.00	1918.00	4230	20230605	-69.29	1266	20240408	2.61	1975	-34.23	20240111	1266	2.61	20240408	4230	-69.29	20230605	1266	2.61	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
100	20240412	140513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1294	6	2	0.47	47086330	36608	35.58	1289	1299	1271	1674	902	1288	1286.23	1.07	0	-3557	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	889	-1.79	0.67	12	0.05	-722.00	1918.00	4230	20230605	-69.41	1266	20240408	2.21	1975	-34.48	20240111	1266	2.21	20240408	4230	-69.41	20230605	1266	2.21	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
101	20240412	130509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	2	2	0.16	43705466	33997	33.04	1289	1299	1271	1674	902	1288	1285.57	1.07	0	-5715	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	886	-1.79	0.67	12	0.05	-722.00	1918.00	4230	20230605	-69.50	1266	20240408	1.90	1975	-34.68	20240111	1266	1.90	20240408	4230	-69.50	20230605	1266	1.90	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
102	20240412	120513	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1290	2	2	0.16	37357287	29073	28.26	1289	1299	1271	1674	902	1288	1284.95	1.07	0	-5752	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	886	-1.79	0.67	12	0.04	-722.00	1918.00	4230	20230605	-69.50	1266	20240408	1.90	1975	-34.68	20240111	1266	1.90	20240408	4230	-69.50	20230605	1266	1.90	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
103	20240412	110510	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1287	-1	5	-0.08	27458750	21398	20.80	1289	1299	1271	1674	902	1288	1283.24	1.07	0	-2357	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	884	-1.78	0.67	12	0.03	-722.00	1918.00	4230	20230605	-69.57	1266	20240408	1.66	1975	-34.84	20240111	1266	1.66	20240408	4230	-69.57	20230605	1266	1.66	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
104	20240412	100511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1289	1	2	0.08	17891209	13941	13.55	1289	1299	1271	1674	902	1288	1283.35	1.07	0	-2788	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	885	-1.79	0.67	12	0.02	-722.00	1918.00	4230	20230605	-69.53	1266	20240408	1.82	1975	-34.73	20240111	1266	1.82	20240408	4230	-69.53	20230605	1266	1.82	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
105	20240412	090511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1298	10	2	0.78	2696777	2083	2.02	1289	1299	1289	1674	902	1288	1294.66	1.07	0	-1035	1337	1312	1300	1275	1263	1306	1269	343	386	500	870	1	1	68694776	892	-1.80	0.68	12	0.00	-722.00	1918.00	4230	20230605	-69.31	1266	20240408	2.53	1975	-34.28	20240111	1266	2.53	20240408	4230	-69.31	20230605	1266	2.53	20240408	0.13	N	057680	500	343 억		733156	N	N	0	N	00	N
106	20240411	160507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1288	-42	5	-3.16	132224878	102009	74.55	1294	1325	1288	1729	931	1330	1296.24	1.07	0	-3541	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	885	-1.78	0.67	12	0.15	-722.00	1918.00	4230	20230605	-69.55	1266	20240408	1.74	1975	-34.78	20240111	1266	1.74	20240408	4230	-69.55	20230605	1266	1.74	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
107	20240411	150514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1301	-29	5	-2.18	119861641	92417	67.54	1294	1325	1290	1729	931	1330	1296.97	1.07	0	-2802	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	894	-1.80	0.68	12	0.13	-722.00	1918.00	4230	20230605	-69.24	1266	20240408	2.76	1975	-34.13	20240111	1266	2.76	20240408	4230	-69.24	20230605	1266	2.76	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
108	20240411	140511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1301	-29	5	-2.18	104567632	80602	58.90	1294	1325	1290	1729	931	1330	1297.33	1.07	0	-3742	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	894	-1.80	0.68	12	0.12	-722.00	1918.00	4230	20230605	-69.24	1266	20240408	2.76	1975	-34.13	20240111	1266	2.76	20240408	4230	-69.24	20230605	1266	2.76	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
109	20240411	130503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1295	-35	5	-2.63	86556293	66663	48.72	1294	1325	1293	1729	931	1330	1298.42	1.07	0	-22	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	890	-1.79	0.68	12	0.10	-722.00	1918.00	4230	20230605	-69.39	1266	20240408	2.29	1975	-34.43	20240111	1266	2.29	20240408	4230	-69.39	20230605	1266	2.29	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
110	20240411	120511	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1303	-27	5	-2.03	79788335	61450	44.91	1294	1325	1293	1729	931	1330	1298.43	1.07	0	652	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	895	-1.80	0.68	12	0.09	-722.00	1918.00	4230	20230605	-69.20	1266	20240408	2.92	1975	-34.03	20240111	1266	2.92	20240408	4230	-69.20	20230605	1266	2.92	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
111	20240411	110507	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1296	-34	5	-2.56	43031043	33115	24.20	1294	1325	1293	1729	931	1330	1299.44	1.07	0	-4805	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	890	-1.80	0.68	12	0.05	-722.00	1918.00	4230	20230605	-69.36	1266	20240408	2.37	1975	-34.38	20240111	1266	2.37	20240408	4230	-69.36	20230605	1266	2.37	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
112	20240411	100512	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1297	-33	5	-2.48	24849131	19106	13.96	1294	1325	1293	1729	931	1330	1300.59	1.07	0	-1869	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	891	-1.80	0.68	12	0.03	-722.00	1918.00	4230	20230605	-69.34	1266	20240408	2.45	1975	-34.33	20240111	1266	2.45	20240408	4230	-69.34	20230605	1266	2.45	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
113	20240411	090508	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1298	-32	5	-2.41	6448852	4921	3.60	1294	1325	1294	1729	931	1330	1310.48	1.07	0	1232	1376	1352	1334	1310	1292	1365	1323	343	399	500	900	1	1	68694776	892	-1.80	0.68	12	0.01	-722.00	1918.00	4230	20230605	-69.31	1266	20240408	2.53	1975	-34.28	20240111	1266	2.53	20240408	4230	-69.31	20230605	1266	2.53	20240408	0.12	N	057680	500	343 억		737356	N	N	0	N	00	N
114	20240409	160501	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	13	2	0.99	182585070	136836	111.64	1319	1358	1316	1712	922	1317	1334.34	1.11	0	-23779	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	914	-1.84	0.69	12	0.20	-722.00	1918.00	4230	20230605	-68.56	1266	20240408	5.06	1975	-32.66	20240111	1266	5.06	20240408	4230	-68.56	20230605	1266	5.06	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
115	20240409	150504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	3	2	0.23	170135393	127450	103.98	1319	1358	1316	1712	922	1317	1334.92	1.11	0	-26625	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	907	-1.83	0.69	12	0.19	-722.00	1918.00	4230	20230605	-68.79	1266	20240408	4.27	1975	-33.16	20240111	1266	4.27	20240408	4230	-68.79	20230605	1266	4.27	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
116	20240409	140506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1320	3	2	0.23	156887630	117395	95.78	1319	1358	1319	1712	922	1317	1336.41	1.11	0	-17727	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	907	-1.83	0.69	12	0.17	-722.00	1918.00	4230	20230605	-68.79	1266	20240408	4.27	1975	-33.16	20240111	1266	4.27	20240408	4230	-68.79	20230605	1266	4.27	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
117	20240409	130502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1330	13	2	0.99	132420764	98872	80.66	1319	1358	1319	1712	922	1317	1339.32	1.11	0	-16022	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	914	-1.84	0.69	12	0.14	-722.00	1918.00	4230	20230605	-68.56	1266	20240408	5.06	1975	-32.66	20240111	1266	5.06	20240408	4230	-68.56	20230605	1266	5.06	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
118	20240409	120505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	8	2	0.61	124708251	93069	75.93	1319	1358	1319	1712	922	1317	1339.95	1.11	0	-12140	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	910	-1.84	0.69	12	0.14	-722.00	1918.00	4230	20230605	-68.68	1266	20240408	4.66	1975	-32.91	20240111	1266	4.66	20240408	4230	-68.68	20230605	1266	4.66	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
119	20240409	110502	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1339	22	2	1.67	90258777	67197	54.82	1319	1358	1319	1712	922	1317	1343.20	1.11	0	-7129	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	920	-1.85	0.70	12	0.10	-722.00	1918.00	4230	20230605	-68.35	1266	20240408	5.77	1975	-32.20	20240111	1266	5.77	20240408	4230	-68.35	20230605	1266	5.77	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
120	20240409	100500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1356	39	2	2.96	78509140	58447	47.68	1319	1358	1319	1712	922	1317	1343.25	1.11	0	-3185	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	932	-1.88	0.71	12	0.09	-722.00	1918.00	4230	20230605	-67.94	1266	20240408	7.11	1975	-31.34	20240111	1266	7.11	20240408	4230	-67.94	20230605	1266	7.11	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
121	20240409	090509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1344	27	2	2.05	3659660	2740	2.24	1319	1345	1319	1712	922	1317	1335.64	1.11	0	-905	1361	1338	1302	1279	1243	1350	1291	343	395	500	890	1	1	68694776	923	-1.86	0.70	12	0.00	-722.00	1918.00	4230	20230605	-68.23	1266	20240408	6.16	1975	-31.95	20240111	1266	6.16	20240408	4230	-68.23	20230605	1266	6.16	20240408	0.12	N	057680	500	343 억		762857	N	N	0	N	00	N
122	20240408	160457	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1317	-8	5	-0.60	158868984	122571	90.58	1313	1325	1266	1722	928	1325	1296.14	1.10	0	7779	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	905	-1.82	0.69	12	0.18	-722.00	1918.00	4230	20230605	-68.87	1266	20240408	4.03	1975	-33.32	20240111	1266	4.03	20240408	4230	-68.87	20230605	1266	4.03	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
123	20240408	150504	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1295	-30	5	-2.26	138318692	106772	78.90	1313	1325	1266	1722	928	1325	1295.46	1.10	0	-2891	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	890	-1.79	0.68	12	0.16	-722.00	1918.00	4230	20230605	-69.39	1266	20240408	2.29	1975	-34.43	20240111	1266	2.29	20240408	4230	-69.39	20230605	1266	2.29	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
124	20240408	140505	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1307	-18	5	-1.36	116445007	89865	66.41	1313	1325	1266	1722	928	1325	1295.78	1.10	0	-7564	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	898	-1.81	0.68	12	0.13	-722.00	1918.00	4230	20230605	-69.10	1266	20240408	3.24	1975	-33.82	20240111	1266	3.24	20240408	4230	-69.10	20230605	1266	3.24	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
125	20240408	130501	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1297	-28	5	-2.11	108100717	83459	61.67	1313	1325	1266	1722	928	1325	1295.26	1.10	0	-7339	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	891	-1.80	0.68	12	0.12	-722.00	1918.00	4230	20230605	-69.34	1266	20240408	2.45	1975	-34.33	20240111	1266	2.45	20240408	4230	-69.34	20230605	1266	2.45	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
126	20240408	120504	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1297	-28	5	-2.11	105238198	81247	60.04	1313	1325	1266	1722	928	1325	1295.29	1.10	0	-6212	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	891	-1.80	0.68	12	0.12	-722.00	1918.00	4230	20230605	-69.34	1266	20240408	2.45	1975	-34.33	20240111	1266	2.45	20240408	4230	-69.34	20230605	1266	2.45	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
127	20240408	110505	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1294	-31	5	-2.34	98896851	76364	56.43	1313	1325	1266	1722	928	1325	1295.07	1.10	0	-6158	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	889	-1.79	0.67	12	0.11	-722.00	1918.00	4230	20230605	-69.41	1266	20240408	2.21	1975	-34.48	20240111	1266	2.21	20240408	4230	-69.41	20230605	1266	2.21	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
128	20240408	100459	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1305	-20	5	-1.51	93584638	72275	53.41	1313	1325	1266	1722	928	1325	1294.84	1.10	0	-5672	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	896	-1.81	0.68	12	0.11	-722.00	1918.00	4230	20230605	-69.15	1266	20240408	3.08	1975	-33.92	20240111	1266	3.08	20240408	4230	-69.15	20230605	1266	3.08	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
129	20240408	090504	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1280	-45	5	-3.40	29775636	22850	16.89	1313	1317	1280	1722	928	1325	1303.09	1.10	0	-15568	1348	1336	1323	1311	1298	1330	1305	343	397	500	900	1	1	68694776	879	-1.77	0.67	12	0.03	-722.00	1918.00	4230	20230605	-69.74	1280	20240408	0.00	1975	-35.19	20240111	1280	0.00	20240408	4230	-69.74	20230605	1280	0.00	20240408	0.12	N	057680	500	343 억		757597	N	N	0	N	00	N
130	20240405	160504	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	-6	5	-0.45	170500101	129228	71.97	1331	1335	1310	1730	932	1331	1319.37	1.07	0	21580	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	910	-1.84	0.69	12	0.19	-722.00	1918.00	4230	20230605	-68.68	1290	20231107	2.71	1975	-32.91	20240111	1310	1.15	20240405	4230	-68.68	20230605	1290	2.71	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
131	20240405	150500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-12	5	-0.90	166561893	126249	70.31	1331	1335	1310	1730	932	1331	1319.31	1.07	0	21301	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	906	-1.83	0.69	12	0.18	-722.00	1918.00	4230	20230605	-68.82	1290	20231107	2.25	1975	-33.22	20240111	1310	0.69	20240405	4230	-68.82	20230605	1290	2.25	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
132	20240405	140458	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1316	-15	5	-1.13	160991667	122023	67.95	1331	1335	1310	1730	932	1331	1319.36	1.07	0	19055	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	904	-1.82	0.69	12	0.18	-722.00	1918.00	4230	20230605	-68.89	1290	20231107	2.02	1975	-33.37	20240111	1310	0.46	20240405	4230	-68.89	20230605	1290	2.02	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
133	20240405	130459	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1325	-6	5	-0.45	156795052	118838	66.18	1331	1335	1310	1730	932	1331	1319.40	1.07	0	19982	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	910	-1.84	0.69	12	0.17	-722.00	1918.00	4230	20230605	-68.68	1290	20231107	2.71	1975	-32.91	20240111	1310	1.15	20240405	4230	-68.68	20230605	1290	2.71	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
134	20240405	120500	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1312	-19	5	-1.43	140221107	106221	59.15	1331	1335	1310	1730	932	1331	1320.09	1.07	0	18433	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	901	-1.82	0.68	12	0.15	-722.00	1918.00	4230	20230605	-68.98	1290	20231107	1.71	1975	-33.57	20240111	1310	0.15	20240405	4230	-68.98	20230605	1290	1.71	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
135	20240405	110503	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1310	-21	5	-1.58	105187079	79576	44.31	1331	1335	1310	1730	932	1331	1321.84	1.07	0	3362	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	900	-1.81	0.68	12	0.12	-722.00	1918.00	4230	20230605	-69.03	1290	20231107	1.55	1975	-33.67	20240111	1310	0.00	20240405	4230	-69.03	20230605	1290	1.55	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
136	20240405	100424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1332	1	2	0.08	49879406	37562	20.92	1331	1335	1318	1730	932	1331	1327.92	1.07	0	5064	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	915	-1.84	0.69	12	0.05	-722.00	1918.00	4230	20230605	-68.51	1290	20231107	3.26	1975	-32.56	20240111	1311	1.60	20240404	4230	-68.51	20230605	1290	3.26	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
137	20240405	090456	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	0	3	0.00	2332356	1752	0.98	1331	1332	1331	1730	932	1331	1331.25	1.07	0	-1577	1400	1365	1338	1303	1276	1352	1290	343	399	500	900	1	1	68694776	914	-1.84	0.69	12	0.00	-722.00	1918.00	4230	20230605	-68.53	1290	20231107	3.18	1975	-32.61	20240111	1311	1.53	20240404	4230	-68.53	20230605	1290	3.18	20231107	0.13	N	057680	500	343 억		737266	N	N	0	N	00	N
138	20240404	160455	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	-4	5	-0.30	238119747	179569	76.18	1341	1373	1311	1735	935	1335	1326.06	1.03	0	34237	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	914	-1.84	0.69	12	0.26	-722.00	1918.00	4230	20230605	-68.53	1290	20231107	3.18	1975	-32.61	20240111	1311	1.53	20240404	4230	-68.53	20230605	1290	3.18	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
139	20240404	150454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1333	-2	5	-0.15	217013027	163757	69.47	1341	1373	1311	1735	935	1335	1325.21	1.03	0	24278	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	916	-1.85	0.69	12	0.24	-722.00	1918.00	4230	20230605	-68.49	1290	20231107	3.33	1975	-32.51	20240111	1311	1.68	20240404	4230	-68.49	20230605	1290	3.33	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
140	20240404	140454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-16	5	-1.20	198113867	149459	63.41	1341	1373	1311	1735	935	1335	1325.54	1.03	0	16683	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	906	-1.83	0.69	12	0.22	-722.00	1918.00	4230	20230605	-68.82	1290	20231107	2.25	1975	-33.22	20240111	1311	0.61	20240404	4230	-68.82	20230605	1290	2.25	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
141	20240404	130450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-16	5	-1.20	165987369	125059	53.05	1341	1373	1317	1735	935	1335	1327.27	1.03	0	16526	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	906	-1.83	0.69	12	0.18	-722.00	1918.00	4230	20230605	-68.82	1290	20231107	2.25	1975	-33.22	20240111	1317	0.15	20240404	4230	-68.82	20230605	1290	2.25	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
142	20240404	120452	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1319	-16	5	-1.20	159522757	120156	50.97	1341	1373	1318	1735	935	1335	1327.63	1.03	0	14683	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	906	-1.83	0.69	12	0.17	-722.00	1918.00	4230	20230605	-68.82	1290	20231107	2.25	1975	-33.22	20240111	1318	0.08	20240404	4230	-68.82	20230605	1290	2.25	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
143	20240404	110453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1322	-13	5	-0.97	114942823	86401	36.65	1341	1373	1318	1735	935	1335	1330.34	1.03	0	11789	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	908	-1.83	0.69	12	0.13	-722.00	1918.00	4230	20230605	-68.75	1290	20231107	2.48	1975	-33.06	20240111	1318	0.30	20240404	4230	-68.75	20230605	1290	2.48	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
144	20240404	100454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1331	-4	5	-0.30	52740536	39395	16.71	1341	1373	1325	1735	935	1335	1338.76	1.03	0	1740	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	914	-1.84	0.69	12	0.06	-722.00	1918.00	4230	20230605	-68.53	1290	20231107	3.18	1975	-32.61	20240111	1325	0.45	20240404	4230	-68.53	20230605	1290	3.18	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
145	20240404	090453	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1363	28	2	2.10	3171535	2361	1.00	1341	1366	1341	1735	935	1335	1343.30	1.03	0	992	1436	1385	1359	1308	1282	1372	1295	343	400	500	900	1	1	68694776	936	-1.89	0.71	12	0.00	-722.00	1918.00	4230	20230605	-67.78	1290	20231107	5.66	1975	-30.99	20240111	1333	2.25	20240403	4230	-67.78	20230605	1290	5.66	20231107	0.14	N	057680	500	343 억		706880	N	N	0	N	00	N
146	20240403	160454	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1335	-35	5	-2.55	317682279	235495	56.06	1382	1410	1333	1781	959	1370	1349.00	1.00	0	19910	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	917	-1.85	0.70	12	0.34	-722.00	1918.00	4230	20230605	-68.44	1290	20231107	3.49	1975	-32.41	20240111	1333	0.15	20240403	4230	-68.44	20230605	1290	3.49	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
147	20240403	150451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1342	-28	5	-2.04	305941247	226712	53.97	1382	1410	1333	1781	959	1370	1349.47	1.00	0	17872	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	922	-1.86	0.70	12	0.33	-722.00	1918.00	4230	20230605	-68.27	1290	20231107	4.03	1975	-32.05	20240111	1333	0.68	20240403	4230	-68.27	20230605	1290	4.03	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
148	20240403	140448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1350	-20	5	-1.46	257776331	190675	45.39	1382	1410	1338	1781	959	1370	1351.91	1.00	0	18297	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	927	-1.87	0.70	12	0.28	-722.00	1918.00	4230	20230605	-68.09	1290	20231107	4.65	1975	-31.65	20240111	1338	0.90	20240403	4230	-68.09	20230605	1290	4.65	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
149	20240403	130449	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1365	-5	5	-0.36	228959953	169339	40.31	1382	1410	1338	1781	959	1370	1352.08	1.00	0	24677	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	938	-1.89	0.71	12	0.25	-722.00	1918.00	4230	20230605	-67.73	1290	20231107	5.81	1975	-30.89	20240111	1338	2.02	20240403	4230	-67.73	20230605	1290	5.81	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
150	20240403	120450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1340	-30	5	-2.19	189985437	140576	33.47	1382	1410	1338	1781	959	1370	1351.48	1.00	0	26764	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	921	-1.86	0.70	12	0.20	-722.00	1918.00	4230	20230605	-68.32	1290	20231107	3.88	1975	-32.15	20240111	1338	0.15	20240403	4230	-68.32	20230605	1290	3.88	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
151	20240403	110448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1341	-29	5	-2.12	168335162	124423	29.62	1382	1410	1340	1781	959	1370	1352.93	1.00	0	24323	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	921	-1.86	0.70	12	0.18	-722.00	1918.00	4230	20230605	-68.30	1290	20231107	3.95	1975	-32.10	20240111	1340	0.07	20240403	4230	-68.30	20230605	1290	3.95	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
152	20240403	100450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1360	-10	5	-0.73	137026668	101153	24.08	1382	1410	1340	1781	959	1370	1354.65	1.00	0	21009	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	934	-1.88	0.71	12	0.15	-722.00	1918.00	4230	20230605	-67.85	1290	20231107	5.43	1975	-31.14	20240111	1340	1.49	20240403	4230	-67.85	20230605	1290	5.43	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
153	20240403	090451	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1361	-9	5	-0.66	11315907	8216	1.96	1382	1410	1361	1781	959	1370	1377.30	1.00	0	-5702	1454	1411	1386	1343	1318	1399	1331	343	411	500	930	1	1	68694776	935	-1.89	0.71	12	0.01	-722.00	1918.00	4230	20230605	-67.83	1290	20231107	5.50	1975	-31.09	20240111	1361	0.00	20240403	4230	-67.83	20230605	1290	5.50	20231107	0.14	N	057680	500	343 억		684803	N	N	0	N	00	N
154	20240402	160442	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1370	-50	5	-3.52	580149471	419528	148.52	1420	1429	1361	1846	994	1420	1382.86	1.05	0	-30012	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	941	-1.90	0.71	12	0.61	-722.00	1918.00	4230	20230605	-67.61	1290	20231107	6.20	1975	-30.63	20240111	1361	0.66	20240402	4230	-67.61	20230605	1290	6.20	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
155	20240402	150448	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1379	-41	5	-2.89	562384141	406597	143.94	1420	1429	1361	1846	994	1420	1383.15	1.05	0	-29820	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	947	-1.91	0.72	12	0.59	-722.00	1918.00	4230	20230605	-67.40	1290	20231107	6.90	1975	-30.18	20240111	1361	1.32	20240402	4230	-67.40	20230605	1290	6.90	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
156	20240402	140450	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1382	-38	5	-2.68	327110107	235488	83.37	1420	1429	1375	1846	994	1420	1389.07	1.05	0	-51619	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	949	-1.91	0.72	12	0.34	-722.00	1918.00	4230	20230605	-67.33	1290	20231107	7.13	1975	-30.03	20240111	1375	0.51	20240402	4230	-67.33	20230605	1290	7.13	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
157	20240402	130443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1390	-30	5	-2.11	307640331	221489	78.41	1420	1429	1375	1846	994	1420	1388.96	1.05	0	-52131	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	955	-1.93	0.72	12	0.32	-722.00	1918.00	4230	20230605	-67.14	1290	20231107	7.75	1975	-29.62	20240111	1375	1.09	20240402	4230	-67.14	20230605	1290	7.75	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
158	20240402	120443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1381	-39	5	-2.75	247510702	178341	63.14	1420	1429	1375	1846	994	1420	1387.85	1.05	0	-46941	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	949	-1.91	0.72	12	0.26	-722.00	1918.00	4230	20230605	-67.35	1290	20231107	7.05	1975	-30.08	20240111	1375	0.44	20240402	4230	-67.35	20230605	1290	7.05	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
159	20240402	110443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1378	-42	5	-2.96	208997255	150497	53.28	1420	1429	1375	1846	994	1420	1388.71	1.05	0	-51110	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	947	-1.91	0.72	12	0.22	-722.00	1918.00	4230	20230605	-67.42	1290	20231107	6.82	1975	-30.23	20240111	1375	0.22	20240402	4230	-67.42	20230605	1290	6.82	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
160	20240402	100444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1397	-23	5	-1.62	137719948	98848	34.99	1420	1429	1382	1846	994	1420	1393.25	1.05	0	-42182	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	960	-1.93	0.73	12	0.14	-722.00	1918.00	4230	20230605	-66.97	1290	20231107	8.29	1975	-29.27	20240111	1382	1.09	20240402	4230	-66.97	20230605	1290	8.29	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
161	20240402	090443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1408	-12	5	-0.85	2962644	2100	0.74	1420	1429	1408	1846	994	1420	1410.78	1.05	0	-286	1463	1441	1421	1399	1379	1441	1399	343	426	500	960	1	1	68694776	967	-1.95	0.73	12	0.00	-722.00	1918.00	4230	20230605	-66.71	1290	20231107	9.15	1975	-28.71	20240111	1401	0.50	20240401	4230	-66.71	20230605	1290	9.15	20231107	0.16	N	057680	500	343 억		719309	N	N	0	N	00	N
162	20240401	160441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	-9	5	-0.63	400351870	282343	237.99	1420	1443	1401	1857	1001	1429	1417.96	0.93	0	77954	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	975	-1.97	0.74	12	0.41	-722.00	1918.00	4230	20230605	-66.43	1290	20231107	10.08	1975	-28.10	20240111	1401	1.36	20240401	4230	-66.43	20230605	1290	10.08	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
163	20240401	150443	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	-9	5	-0.63	353063997	248758	209.68	1420	1443	1401	1857	1001	1429	1419.31	0.93	0	77849	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	975	-1.97	0.74	12	0.36	-722.00	1918.00	4230	20230605	-66.43	1290	20231107	10.08	1975	-28.10	20240111	1401	1.36	20240401	4230	-66.43	20230605	1290	10.08	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
164	20240401	140440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1427	-2	5	-0.14	286117672	201372	169.74	1420	1443	1401	1857	1001	1429	1420.84	0.93	0	74322	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	980	-1.98	0.74	12	0.29	-722.00	1918.00	4230	20230605	-66.26	1290	20231107	10.62	1975	-27.75	20240111	1401	1.86	20240401	4230	-66.26	20230605	1290	10.62	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
165	20240401	130441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1419	-10	5	-0.70	277205214	195103	164.45	1420	1443	1401	1857	1001	1429	1420.81	0.93	0	76343	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	975	-1.97	0.74	12	0.28	-722.00	1918.00	4230	20230605	-66.45	1290	20231107	10.00	1975	-28.15	20240111	1401	1.28	20240401	4230	-66.45	20230605	1290	10.00	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
166	20240401	120444	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	1	2	0.07	276173059	194379	163.84	1420	1443	1401	1857	1001	1429	1420.80	0.93	0	76746	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	982	-1.98	0.75	12	0.28	-722.00	1918.00	4230	20230605	-66.19	1290	20231107	10.85	1975	-27.59	20240111	1401	2.07	20240401	4230	-66.19	20230605	1290	10.85	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
167	20240401	110441	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1416	-13	5	-0.91	235020866	165318	139.35	1420	1443	1401	1857	1001	1429	1421.63	0.93	0	66289	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	973	-1.96	0.74	12	0.24	-722.00	1918.00	4230	20230605	-66.52	1290	20231107	9.77	1975	-28.30	20240111	1401	1.07	20240401	4230	-66.52	20230605	1290	9.77	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
168	20240401	100439	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1430	1	2	0.07	140840275	98794	83.27	1420	1443	1409	1857	1001	1429	1425.60	0.93	0	47792	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	982	-1.98	0.75	12	0.14	-722.00	1918.00	4230	20230605	-66.19	1290	20231107	10.85	1975	-27.59	20240111	1409	1.49	20240401	4230	-66.19	20230605	1290	10.85	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N
169	20240401	090440	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1420	-9	5	-0.63	12081327	8539	7.20	1420	1420	1414	1857	1001	1429	1414.84	0.93	0	6314	1461	1445	1433	1417	1405	1443	1415	343	428	500	970	1	1	68694776	975	-1.97	0.74	12	0.01	-722.00	1918.00	4230	20230605	-66.43	1290	20231107	10.08	1975	-28.10	20240111	1414	0.42	20240401	4230	-66.43	20230605	1290	10.08	20231107	0.14	N	057680	500	343 억		641404	N	N	0	N	00	N