KissMeData/033130/price/prices-20240501.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	20240531	160424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1855	12	2	0.65	100057629	53776	54.65	1844	1868	1844	2395	1291	1843	1860.64	2.32	1801	1801	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	688	20.16	0.81	12	0.14	92.00	2288.00	2535	20231226	-26.82	1832	20240516	1.26	2345	-20.90	20240102	1832	1.26	20240516	2535	-26.82	20231226	1832	1.26	20240516	2.56	N	033130	500	185 억		422818	N	N	0	N	00	N
3	20240531	150423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1863	20	2	1.09	89431712	48050	48.83	1844	1868	1844	2395	1291	1843	1861.22	2.32	78	-3	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	691	20.25	0.81	12	0.13	92.00	2288.00	2535	20231226	-26.51	1832	20240516	1.69	2345	-20.55	20240102	1832	1.69	20240516	2535	-26.51	20231226	1832	1.69	20240516	2.56	N	033130	500	185 억		421095	N	N	0	N	00	N
4	20240531	140424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1859	16	2	0.87	82618340	44380	45.10	1844	1868	1844	2395	1291	1843	1861.61	2.31	-9	-259	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	690	20.21	0.81	12	0.12	92.00	2288.00	2535	20231226	-26.67	1832	20240516	1.47	2345	-20.72	20240102	1832	1.47	20240516	2535	-26.67	20231226	1832	1.47	20240516	2.56	N	033130	500	185 억		421008	N	N	0	N	00	N
5	20240531	130426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1857	14	2	0.76	81933079	44012	44.73	1844	1868	1844	2395	1291	1843	1861.61	2.31	-260	-260	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	689	20.18	0.81	12	0.12	92.00	2288.00	2535	20231226	-26.75	1832	20240516	1.36	2345	-20.81	20240102	1832	1.36	20240516	2535	-26.75	20231226	1832	1.36	20240516	2.56	N	033130	500	185 억		420757	N	N	0	N	00	N
6	20240531	120427	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1863	20	2	1.09	74469762	39993	40.64	1844	1868	1844	2395	1291	1843	1862.07	2.31	-1019	-1029	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	691	20.25	0.81	12	0.11	92.00	2288.00	2535	20231226	-26.51	1832	20240516	1.69	2345	-20.55	20240102	1832	1.69	20240516	2535	-26.51	20231226	1832	1.69	20240516	2.56	N	033130	500	185 억		419998	N	N	0	N	00	N
7	20240531	110425	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1857	14	2	0.76	39839996	21417	21.77	1844	1868	1844	2395	1291	1843	1860.20	2.31	-829	-1031	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	689	20.18	0.81	12	0.06	92.00	2288.00	2535	20231226	-26.75	1832	20240516	1.36	2345	-20.81	20240102	1832	1.36	20240516	2535	-26.75	20231226	1832	1.36	20240516	2.56	N	033130	500	185 억		420188	N	N	0	N	00	N
8	20240531	100426	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1860	17	2	0.92	29100162	15642	15.90	1844	1868	1844	2395	1291	1843	1860.39	2.31	-1123	-1123	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	690	20.22	0.81	12	0.04	92.00	2288.00	2535	20231226	-26.63	1832	20240516	1.53	2345	-20.68	20240102	1832	1.53	20240516	2535	-26.63	20231226	1832	1.53	20240516	2.56	N	033130	500	185 억		419894	N	N	0	N	00	N
9	20240531	090423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1866	23	2	1.25	20984053	11277	11.46	1844	1868	1844	2395	1291	1843	1860.78	2.31	-596	-596	1905	1873	1858	1826	1811	1866	1819	186	552	500	1360	1	1	37115267	693	20.28	0.82	12	0.03	92.00	2288.00	2535	20231226	-26.39	1832	20240516	1.86	2345	-20.43	20240102	1832	1.86	20240516	2535	-26.39	20231226	1832	1.86	20240516	2.56	N	033130	500	185 억		420421	N	N	0	N	00	N
10	20240530	160422	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1843	-37	5	-1.97	182492555	98297	130.33	1889	1890	1843	2440	1316	1880	1856.54	2.31	-5685	-5536	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	684	20.03	0.81	12	0.26	92.00	2288.00	2535	20231226	-27.30	1832	20240516	0.60	2345	-21.41	20240102	1832	0.60	20240516	2535	-27.30	20231226	1832	0.60	20240516	2.56	N	033130	500	185 억		421011	N	N	0	N	00	N
11	20240530	150423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1851	-29	5	-1.54	133418658	71711	95.08	1889	1890	1848	2440	1316	1880	1860.50	2.31	-7010	-6867	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	687	20.12	0.81	12	0.19	92.00	2288.00	2535	20231226	-26.98	1832	20240516	1.04	2345	-21.07	20240102	1832	1.04	20240516	2535	-26.98	20231226	1832	1.04	20240516	2.56	N	033130	500	185 억		419686	N	N	0	N	00	N
12	20240530	140423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	-15	5	-0.80	59425078	31841	42.22	1889	1890	1862	2440	1316	1880	1866.31	2.32	-3893	-3751	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	692	20.27	0.82	12	0.09	92.00	2288.00	2535	20231226	-26.43	1832	20240516	1.80	2345	-20.47	20240102	1832	1.80	20240516	2535	-26.43	20231226	1832	1.80	20240516	2.56	N	033130	500	185 억		422803	N	N	0	N	00	N
13	20240530	130424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1865	-15	5	-0.80	34929285	18703	24.80	1889	1890	1862	2440	1316	1880	1867.58	2.33	-2458	-2316	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	692	20.27	0.82	12	0.05	92.00	2288.00	2535	20231226	-26.43	1832	20240516	1.80	2345	-20.47	20240102	1832	1.80	20240516	2535	-26.43	20231226	1832	1.80	20240516	2.56	N	033130	500	185 억		424238	N	N	0	N	00	N
14	20240530	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1868	-12	5	-0.64	26141198	13990	18.55	1889	1890	1862	2440	1316	1880	1868.56	2.33	-2122	-1980	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	693	20.30	0.82	12	0.04	92.00	2288.00	2535	20231226	-26.31	1832	20240516	1.97	2345	-20.34	20240102	1832	1.97	20240516	2535	-26.31	20231226	1832	1.97	20240516	2.56	N	033130	500	185 억		424574	N	N	0	N	00	N
15	20240530	110423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1870	-10	5	-0.53	10658516	5685	7.54	1889	1890	1862	2440	1316	1880	1874.85	2.34	-895	-753	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	694	20.33	0.82	12	0.02	92.00	2288.00	2535	20231226	-26.23	1832	20240516	2.07	2345	-20.26	20240102	1832	2.07	20240516	2535	-26.23	20231226	1832	2.07	20240516	2.56	N	033130	500	185 억		425801	N	N	0	N	00	N
16	20240530	100424	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1877	-3	5	-0.16	8312569	4435	5.88	1889	1890	1862	2440	1316	1880	1874.31	2.34	-824	-682	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	697	20.40	0.82	12	0.01	92.00	2288.00	2535	20231226	-25.96	1832	20240516	2.46	2345	-19.96	20240102	1832	2.46	20240516	2535	-25.96	20231226	1832	2.46	20240516	2.56	N	033130	500	185 억		425872	N	N	0	N	00	N
17	20240530	090423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1889	9	2	0.48	2159900	1144	1.52	1889	1890	1879	2440	1316	1880	1888.02	2.35	-130	-130	1916	1898	1885	1867	1854	1891	1860	186	560	500	1390	1	1	37115267	701	20.53	0.83	12	0.00	92.00	2288.00	2535	20231226	-25.48	1832	20240516	3.11	2345	-19.45	20240102	1832	3.11	20240516	2535	-25.48	20231226	1832	3.11	20240516	2.56	N	033130	500	185 억		426566	N	N	0	N	00	N
18	20240529	160419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1880	-21	5	-1.10	142304332	75423	103.08	1902	1903	1872	2470	1331	1901	1886.75	2.35	-3301	-3300	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	698	20.43	0.82	12	0.20	92.00	2288.00	2535	20231226	-25.84	1832	20240516	2.62	2345	-19.83	20240102	1832	2.62	20240516	2535	-25.84	20231226	1832	2.62	20240516	2.61	N	033130	500	185 억		426696	N	N	0	N	00	N
19	20240529	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1881	-20	5	-1.05	138619028	73464	100.41	1902	1903	1872	2470	1331	1901	1886.90	2.35	-3092	-1677	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	698	20.45	0.82	12	0.20	92.00	2288.00	2535	20231226	-25.80	1832	20240516	2.67	2345	-19.79	20240102	1832	2.67	20240516	2535	-25.80	20231226	1832	2.67	20240516	2.61	N	033130	500	185 억		426905	N	N	0	N	00	N
20	20240529	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	-11	5	-0.58	59512797	31459	43.00	1902	1903	1887	2470	1331	1901	1891.76	2.35	-2449	-2449	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	701	20.54	0.83	12	0.08	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.61	N	033130	500	185 억		427548	N	N	0	N	00	N
21	20240529	130419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1893	-8	5	-0.42	34727408	18338	25.06	1902	1903	1888	2470	1331	1901	1893.74	2.35	-2119	-2119	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	703	20.58	0.83	12	0.05	92.00	2288.00	2535	20231226	-25.33	1832	20240516	3.33	2345	-19.28	20240102	1832	3.33	20240516	2535	-25.33	20231226	1832	3.33	20240516	2.61	N	033130	500	185 억		427878	N	N	0	N	00	N
22	20240529	120423	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1895	-6	5	-0.32	28001163	14785	20.21	1902	1903	1888	2470	1331	1901	1893.89	2.35	-1923	-1923	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	703	20.60	0.83	12	0.04	92.00	2288.00	2535	20231226	-25.25	1832	20240516	3.44	2345	-19.19	20240102	1832	3.44	20240516	2535	-25.25	20231226	1832	3.44	20240516	2.61	N	033130	500	185 억		428074	N	N	0	N	00	N
23	20240529	110419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1892	-9	5	-0.47	16959136	8943	12.22	1902	1903	1891	2470	1331	1901	1896.36	2.36	-1563	-1563	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	702	20.57	0.83	12	0.02	92.00	2288.00	2535	20231226	-25.36	1832	20240516	3.28	2345	-19.32	20240102	1832	3.28	20240516	2535	-25.36	20231226	1832	3.28	20240516	2.61	N	033130	500	185 억		428434	N	N	0	N	00	N
24	20240529	100419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1899	-2	5	-0.11	14809155	7807	10.67	1902	1903	1891	2470	1331	1901	1896.91	2.36	-1187	-1187	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	705	20.64	0.83	12	0.02	92.00	2288.00	2535	20231226	-25.09	1832	20240516	3.66	2345	-19.02	20240102	1832	3.66	20240516	2535	-25.09	20231226	1832	3.66	20240516	2.61	N	033130	500	185 억		428810	N	N	0	N	00	N
25	20240529	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1902	1	2	0.05	1222662	643	0.88	1902	1902	1900	2470	1331	1901	1901.50	2.36	-221	-221	1917	1909	1899	1891	1881	1913	1895	186	569	500	1400	1	1	37115267	706	20.67	0.83	12	0.00	92.00	2288.00	2535	20231226	-24.97	1832	20240516	3.82	2345	-18.89	20240102	1832	3.82	20240516	2535	-24.97	20231226	1832	3.82	20240516	2.61	N	033130	500	185 억		429776	N	N	0	N	00	N
26	20240528	160417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	0	3	0.00	138903695	73167	53.23	1890	1907	1889	2470	1331	1901	1898.45	2.36	-468	-468	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	706	20.66	0.83	12	0.20	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		429997	N	N	0	N	00	N
27	20240528	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	0	3	0.00	135305145	71274	51.85	1890	1907	1889	2470	1331	1901	1898.38	2.36	-468	65	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	706	20.66	0.83	12	0.19	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		429997	N	N	0	N	00	N
28	20240528	140419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	0	3	0.00	134263208	70724	51.45	1890	1907	1889	2470	1331	1901	1898.41	2.36	-355	65	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	706	20.66	0.83	12	0.19	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430110	N	N	0	N	00	N
29	20240528	130417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1899	-2	5	-0.11	85361160	45006	32.74	1890	1907	1889	2470	1331	1901	1896.66	2.36	-426	107	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	705	20.64	0.83	12	0.12	92.00	2288.00	2535	20231226	-25.09	1832	20240516	3.66	2345	-19.02	20240102	1832	3.66	20240516	2535	-25.09	20231226	1832	3.66	20240516	2.62	N	033130	500	185 억		430039	N	N	0	N	00	N
30	20240528	120418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	0	3	0.00	74920893	39507	28.74	1890	1907	1889	2470	1331	1901	1896.40	2.37	291	824	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	706	20.66	0.83	12	0.11	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430756	N	N	0	N	00	N
31	20240528	110410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	0	3	0.00	73245393	38621	28.10	1890	1907	1889	2470	1331	1901	1896.52	2.37	468	1001	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	706	20.66	0.83	12	0.10	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430933	N	N	0	N	00	N
32	20240528	100419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	0	3	0.00	55414851	29210	21.25	1890	1907	1890	2470	1331	1901	1897.12	2.37	516	1049	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	706	20.66	0.83	12	0.08	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430981	N	N	0	N	00	N
33	20240528	090419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	-11	5	-0.58	26962795	14266	10.38	1890	1896	1890	2470	1331	1901	1890.00	2.37	-3	530	1927	1913	1894	1880	1861	1921	1888	186	569	500	1400	1	1	37115267	701	20.54	0.83	12	0.04	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.62	N	033130	500	185 억		430462	N	N	0	N	00	N
34	20240527	160412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	16	2	0.85	260704424	137277	353.95	1885	1908	1875	2450	1320	1885	1899.11	2.37	-6395	-6333	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	706	20.66	0.83	12	0.37	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430465	N	N	0	N	00	N
35	20240527	150419	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	16	2	0.85	258265594	135994	350.64	1885	1908	1875	2450	1320	1885	1899.10	2.37	-6154	-6363	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	706	20.66	0.83	12	0.37	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430706	N	N	0	N	00	N
36	20240527	140417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1901	16	2	0.85	230360881	121300	312.76	1885	1908	1875	2450	1320	1885	1899.10	2.37	-6107	-6045	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	706	20.66	0.83	12	0.33	92.00	2288.00	2535	20231226	-25.01	1832	20240516	3.77	2345	-18.93	20240102	1832	3.77	20240516	2535	-25.01	20231226	1832	3.77	20240516	2.62	N	033130	500	185 억		430753	N	N	0	N	00	N
37	20240527	130417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1897	12	2	0.64	201630496	106183	273.78	1885	1908	1875	2450	1320	1885	1898.90	2.37	-5350	-4962	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	704	20.62	0.83	12	0.29	92.00	2288.00	2535	20231226	-25.17	1832	20240516	3.55	2345	-19.10	20240102	1832	3.55	20240516	2535	-25.17	20231226	1832	3.55	20240516	2.62	N	033130	500	185 억		431510	N	N	0	N	00	N
38	20240527	120417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	15	2	0.80	196208939	103323	266.41	1885	1908	1875	2450	1320	1885	1898.99	2.37	-5366	-4978	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	705	20.65	0.83	12	0.28	92.00	2288.00	2535	20231226	-25.05	1832	20240516	3.71	2345	-18.98	20240102	1832	3.71	20240516	2535	-25.05	20231226	1832	3.71	20240516	2.62	N	033130	500	185 억		431494	N	N	0	N	00	N
39	20240527	110417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	15	2	0.80	55206466	29111	75.06	1885	1908	1875	2450	1320	1885	1896.41	2.38	-3397	-3019	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	705	20.65	0.83	12	0.08	92.00	2288.00	2535	20231226	-25.05	1832	20240516	3.71	2345	-18.98	20240102	1832	3.71	20240516	2535	-25.05	20231226	1832	3.71	20240516	2.62	N	033130	500	185 억		433463	N	N	0	N	00	N
40	20240527	100415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1903	18	2	0.95	40986607	21626	55.76	1885	1905	1875	2450	1320	1885	1895.25	2.39	-1704	-1703	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	706	20.68	0.83	12	0.06	92.00	2288.00	2535	20231226	-24.93	1832	20240516	3.88	2345	-18.85	20240102	1832	3.88	20240516	2535	-24.93	20231226	1832	3.88	20240516	2.62	N	033130	500	185 억		435156	N	N	0	N	00	N
41	20240527	090417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1876	-9	5	-0.48	5936069	3152	8.13	1885	1887	1875	2450	1320	1885	1883.27	2.40	-92	-92	1904	1894	1880	1870	1856	1899	1875	186	565	500	1390	1	1	37115267	696	20.39	0.82	12	0.01	92.00	2288.00	2535	20231226	-26.00	1832	20240516	2.40	2345	-20.00	20240102	1832	2.40	20240516	2535	-26.00	20231226	1832	2.40	20240516	2.62	N	033130	500	185 억		436768	N	N	0	N	00	N
42	20240524	160358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1885	13	2	0.69	72939133	38775	56.81	1866	1890	1866	2430	1311	1872	1881.10	2.40	-2747	-2747	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	700	20.49	0.82	12	0.10	92.00	2288.00	2535	20231226	-25.64	1832	20240516	2.89	2345	-19.62	20240102	1832	2.89	20240516	2535	-25.64	20231226	1832	2.89	20240516	2.59	N	033130	500	185 억		436860	N	N	0	N	00	N
43	20240524	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1872	0	3	0.00	67328946	35783	52.43	1866	1890	1866	2430	1311	1872	1881.60	2.40	-2727	-2727	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	695	20.35	0.82	12	0.10	92.00	2288.00	2535	20231226	-26.15	1832	20240516	2.18	2345	-20.17	20240102	1832	2.18	20240516	2535	-26.15	20231226	1832	2.18	20240516	2.59	N	033130	500	185 억		436880	N	N	0	N	00	N
44	20240524	140400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	18	2	0.96	63455747	33718	49.40	1866	1890	1866	2430	1311	1872	1881.97	2.40	-2657	-2657	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	701	20.54	0.83	12	0.09	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.59	N	033130	500	185 억		436950	N	N	0	N	00	N
45	20240524	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1877	5	2	0.27	55469436	29491	43.21	1866	1890	1866	2430	1311	1872	1880.91	2.40	-2496	-2496	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	697	20.40	0.82	12	0.08	92.00	2288.00	2535	20231226	-25.96	1832	20240516	2.46	2345	-19.96	20240102	1832	2.46	20240516	2535	-25.96	20231226	1832	2.46	20240516	2.59	N	033130	500	185 억		437111	N	N	0	N	00	N
46	20240524	120357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1877	5	2	0.27	43628892	23174	33.95	1866	1890	1866	2430	1311	1872	1882.69	2.40	-2496	-2496	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	697	20.40	0.82	12	0.06	92.00	2288.00	2535	20231226	-25.96	1832	20240516	2.46	2345	-19.96	20240102	1832	2.46	20240516	2535	-25.96	20231226	1832	2.46	20240516	2.59	N	033130	500	185 억		437111	N	N	0	N	00	N
47	20240524	110357	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	18	2	0.96	38249834	20315	29.76	1866	1890	1866	2430	1311	1872	1882.86	2.41	-2116	-2116	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	701	20.54	0.83	12	0.05	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.59	N	033130	500	185 억		437491	N	N	0	N	00	N
48	20240524	100400	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1890	18	2	0.96	13873305	7401	10.84	1866	1890	1866	2430	1311	1872	1874.53	2.41	-608	-608	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	701	20.54	0.83	12	0.02	92.00	2288.00	2535	20231226	-25.44	1832	20240516	3.17	2345	-19.40	20240102	1832	3.17	20240516	2535	-25.44	20231226	1832	3.17	20240516	2.59	N	033130	500	185 억		438999	N	N	0	N	00	N
49	20240524	090359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1879	7	2	0.37	4362286	2337	3.42	1866	1879	1866	2430	1311	1872	1866.50	2.42	-250	-250	1910	1891	1881	1862	1852	1886	1857	186	558	500	1380	1	1	37115267	697	20.42	0.82	12	0.01	92.00	2288.00	2535	20231226	-25.88	1832	20240516	2.57	2345	-19.87	20240102	1832	2.57	20240516	2535	-25.88	20231226	1832	2.57	20240516	2.59	N	033130	500	185 억		439357	N	N	0	N	00	N
50	20240523	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1872	-24	5	-1.27	127867200	68128	36.06	1895	1900	1871	2460	1328	1896	1876.87	2.42	-8504	-8503	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	695	20.35	0.82	12	0.18	92.00	2288.00	2535	20231226	-26.15	1832	20240516	2.18	2345	-20.17	20240102	1832	2.18	20240516	2535	-26.15	20231226	1832	2.18	20240516	2.62	N	033130	500	185 억		439607	N	N	0	N	00	N
51	20240523	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1884	-12	5	-0.63	111936823	59620	31.56	1895	1900	1871	2460	1328	1896	1877.50	2.42	-8504	-8504	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	699	20.48	0.82	12	0.16	92.00	2288.00	2535	20231226	-25.68	1832	20240516	2.84	2345	-19.66	20240102	1832	2.84	20240516	2535	-25.68	20231226	1832	2.84	20240516	2.62	N	033130	500	185 억		439607	N	N	0	N	00	N
52	20240523	140358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1891	-5	5	-0.26	97295960	51821	27.43	1895	1900	1871	2460	1328	1896	1877.54	2.42	-7950	-7949	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	702	20.55	0.83	12	0.14	92.00	2288.00	2535	20231226	-25.40	1832	20240516	3.22	2345	-19.36	20240102	1832	3.22	20240516	2535	-25.40	20231226	1832	3.22	20240516	2.62	N	033130	500	185 억		440161	N	N	0	N	00	N
53	20240523	130358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1884	-12	5	-0.63	59283846	31553	16.70	1895	1900	1871	2460	1328	1896	1878.87	2.42	-7910	-7909	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	699	20.48	0.82	12	0.09	92.00	2288.00	2535	20231226	-25.68	1832	20240516	2.84	2345	-19.66	20240102	1832	2.84	20240516	2535	-25.68	20231226	1832	2.84	20240516	2.62	N	033130	500	185 억		440201	N	N	0	N	00	N
54	20240523	120356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1882	-14	5	-0.74	56706271	30180	15.97	1895	1900	1871	2460	1328	1896	1878.94	2.42	-7782	-7781	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	699	20.46	0.82	12	0.08	92.00	2288.00	2535	20231226	-25.76	1832	20240516	2.73	2345	-19.74	20240102	1832	2.73	20240516	2535	-25.76	20231226	1832	2.73	20240516	2.62	N	033130	500	185 억		440329	N	N	0	N	00	N
55	20240523	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1881	-15	5	-0.79	21985624	11678	6.18	1895	1900	1875	2460	1328	1896	1882.65	2.42	-7751	-7751	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	698	20.45	0.82	12	0.03	92.00	2288.00	2535	20231226	-25.80	1832	20240516	2.67	2345	-19.79	20240102	1832	2.67	20240516	2535	-25.80	20231226	1832	2.67	20240516	2.62	N	033130	500	185 억		440360	N	N	0	N	00	N
56	20240523	100356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1881	-15	5	-0.79	17740280	9424	4.99	1895	1900	1875	2460	1328	1896	1882.46	2.43	-6368	-6368	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	698	20.45	0.82	12	0.03	92.00	2288.00	2535	20231226	-25.80	1832	20240516	2.67	2345	-19.79	20240102	1832	2.67	20240516	2535	-25.80	20231226	1832	2.67	20240516	2.62	N	033130	500	185 억		441743	N	N	0	N	00	N
57	20240523	090359	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1888	-8	5	-0.42	1513539	799	0.42	1895	1900	1888	2460	1328	1896	1894.29	2.46	-283	-168	1920	1907	1897	1884	1874	1903	1880	186	564	500	1400	1	1	37115267	701	20.52	0.83	12	0.00	92.00	2288.00	2535	20231226	-25.52	1832	20240516	3.06	2345	-19.49	20240102	1832	3.06	20240516	2535	-25.52	20231226	1832	3.06	20240516	2.62	N	033130	500	185 억		447828	N	N	0	N	00	N
58	20240522	160353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1896	-10	5	-0.52	357176899	188922	664.87	1910	1910	1887	2475	1335	1906	1890.55	2.46	-4971	-4971	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	704	20.61	0.83	12	0.51	92.00	2288.00	2535	20231226	-25.21	1832	20240516	3.49	2345	-19.15	20240102	1832	3.49	20240516	2535	-25.21	20231226	1832	3.49	20240516	2.63	N	033130	500	185 억		448111	N	N	0	N	00	N
59	20240522	150356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1896	-10	5	-0.52	345580040	182795	643.30	1910	1910	1888	2475	1335	1906	1890.53	2.46	-4854	-4854	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	704	20.61	0.83	12	0.49	92.00	2288.00	2535	20231226	-25.21	1832	20240516	3.49	2345	-19.15	20240102	1832	3.49	20240516	2535	-25.21	20231226	1832	3.49	20240516	2.63	N	033130	500	185 억		448228	N	N	0	N	00	N
60	20240522	140356	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1899	-7	5	-0.37	286413809	151518	533.23	1910	1910	1888	2475	1335	1906	1890.30	2.47	-4773	-4773	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	705	20.64	0.83	12	0.41	92.00	2288.00	2535	20231226	-25.09	1832	20240516	3.66	2345	-19.02	20240102	1832	3.66	20240516	2535	-25.09	20231226	1832	3.66	20240516	2.63	N	033130	500	185 억		448309	N	N	0	N	00	N
61	20240522	130354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1898	-8	5	-0.42	267801871	141717	498.74	1910	1910	1888	2475	1335	1906	1889.69	2.48	-1967	-1967	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	704	20.63	0.83	12	0.38	92.00	2288.00	2535	20231226	-25.13	1832	20240516	3.60	2345	-19.06	20240102	1832	3.60	20240516	2535	-25.13	20231226	1832	3.60	20240516	2.63	N	033130	500	185 억		451115	N	N	0	N	00	N
62	20240522	120355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1899	-7	5	-0.37	266029797	140783	495.45	1910	1910	1888	2475	1335	1906	1889.64	2.48	-1934	-1934	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	705	20.64	0.83	12	0.38	92.00	2288.00	2535	20231226	-25.09	1832	20240516	3.66	2345	-19.02	20240102	1832	3.66	20240516	2535	-25.09	20231226	1832	3.66	20240516	2.63	N	033130	500	185 억		451148	N	N	0	N	00	N
63	20240522	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-6	5	-0.31	18846891	9926	34.93	1910	1910	1892	2475	1335	1906	1898.74	2.48	-1653	-1653	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	705	20.65	0.83	12	0.03	92.00	2288.00	2535	20231226	-25.05	1832	20240516	3.71	2345	-18.98	20240102	1832	3.71	20240516	2535	-25.05	20231226	1832	3.71	20240516	2.63	N	033130	500	185 억		451429	N	N	0	N	00	N
64	20240522	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1900	-6	5	-0.31	18404242	9693	34.11	1910	1910	1892	2475	1335	1906	1898.71	2.48	-1632	-1632	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	705	20.65	0.83	12	0.03	92.00	2288.00	2535	20231226	-25.05	1832	20240516	3.71	2345	-18.98	20240102	1832	3.71	20240516	2535	-25.05	20231226	1832	3.71	20240516	2.63	N	033130	500	185 억		451450	N	N	0	N	00	N
65	20240522	090355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1909	3	2	0.16	6412059	3372	11.87	1910	1910	1900	2475	1335	1906	1901.56	2.49	-432	-432	1932	1919	1909	1896	1886	1914	1891	186	569	500	1410	1	1	37115267	709	20.75	0.83	12	0.01	92.00	2288.00	2535	20231226	-24.69	1832	20240516	4.20	2345	-18.59	20240102	1832	4.20	20240516	2535	-24.69	20231226	1832	4.20	20240516	2.63	N	033130	500	185 억		452650	N	N	0	N	00	N
66	20240521	160351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1906	-4	5	-0.21	54179747	28412	33.88	1916	1922	1899	2480	1337	1910	1906.93	2.49	-3658	-3658	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	707	20.72	0.83	12	0.08	92.00	2288.00	2535	20231226	-24.81	1832	20240516	4.04	2345	-18.72	20240102	1832	4.04	20240516	2535	-24.81	20231226	1832	4.04	20240516	2.63	N	033130	500	185 억		453082	N	N	0	N	00	N
67	20240521	150354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1905	-5	5	-0.26	47027404	24661	29.41	1916	1922	1899	2480	1337	1910	1906.95	2.49	-3612	-3612	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	707	20.71	0.83	12	0.07	92.00	2288.00	2535	20231226	-24.85	1832	20240516	3.98	2345	-18.76	20240102	1832	3.98	20240516	2535	-24.85	20231226	1832	3.98	20240516	2.63	N	033130	500	185 억		453128	N	N	0	N	00	N
68	20240521	140354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	0	3	0.00	28989500	15184	18.11	1916	1922	1902	2480	1337	1910	1909.21	2.49	-3109	-3109	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	709	20.76	0.83	12	0.04	92.00	2288.00	2535	20231226	-24.65	1832	20240516	4.26	2345	-18.55	20240102	1832	4.26	20240516	2535	-24.65	20231226	1832	4.26	20240516	2.63	N	033130	500	185 억		453631	N	N	0	N	00	N
69	20240521	130355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	0	3	0.00	24811897	12992	15.49	1916	1922	1902	2480	1337	1910	1909.78	2.50	-2608	-2608	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	709	20.76	0.83	12	0.04	92.00	2288.00	2535	20231226	-24.65	1832	20240516	4.26	2345	-18.55	20240102	1832	4.26	20240516	2535	-24.65	20231226	1832	4.26	20240516	2.63	N	033130	500	185 억		454132	N	N	0	N	00	N
70	20240521	120354	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1917	7	2	0.37	23200341	12149	14.49	1916	1922	1902	2480	1337	1910	1909.65	2.50	-2327	-2327	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	711	20.84	0.84	12	0.03	92.00	2288.00	2535	20231226	-24.38	1832	20240516	4.64	2345	-18.25	20240102	1832	4.64	20240516	2535	-24.38	20231226	1832	4.64	20240516	2.63	N	033130	500	185 억		454413	N	N	0	N	00	N
71	20240521	110355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1914	4	2	0.21	12068956	6315	7.53	1916	1922	1907	2480	1337	1910	1911.16	2.50	-1190	-1190	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	710	20.80	0.84	12	0.02	92.00	2288.00	2535	20231226	-24.50	1832	20240516	4.48	2345	-18.38	20240102	1832	4.48	20240516	2535	-24.50	20231226	1832	4.48	20240516	2.63	N	033130	500	185 억		455550	N	N	0	N	00	N
72	20240521	100355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	0	3	0.00	10795196	5648	6.73	1916	1922	1907	2480	1337	1910	1911.33	2.51	-653	-653	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	709	20.76	0.83	12	0.02	92.00	2288.00	2535	20231226	-24.65	1832	20240516	4.26	2345	-18.55	20240102	1832	4.26	20240516	2535	-24.65	20231226	1832	4.26	20240516	2.63	N	033130	500	185 억		456087	N	N	0	N	00	N
73	20240521	090352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1910	0	3	0.00	832753	436	0.52	1916	1916	1909	2480	1337	1910	1909.98	2.51	-175	-175	1944	1927	1915	1898	1886	1921	1892	186	570	500	1410	1	1	37115267	709	20.76	0.83	12	0.00	92.00	2288.00	2535	20231226	-24.65	1832	20240516	4.26	2345	-18.55	20240102	1832	4.26	20240516	2535	-24.65	20231226	1832	4.26	20240516	2.63	N	033130	500	185 억		456565	N	N	0	N	00	N
74	20240517	160355	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1921	-4	5	-0.21	61464036	31921	16.76	1925	1938	1920	2500	1348	1925	1925.50	2.54	-4061	-2906	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	713	20.88	0.84	12	0.09	92.00	2288.00	2535	20231226	-24.22	1832	20240516	4.86	2345	-18.08	20240102	1832	4.86	20240516	2535	-24.22	20231226	1832	4.86	20240516	2.68	N	033130	500	185 억		461749	N	N	0	N	00	N
75	20240517	150358	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1927	2	2	0.10	60743663	31546	16.56	1925	1938	1920	2500	1348	1925	1925.56	2.54	-4059	-2904	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	715	20.95	0.84	12	0.08	92.00	2288.00	2535	20231226	-23.98	1832	20240516	5.19	2345	-17.83	20240102	1832	5.19	20240516	2535	-23.98	20231226	1832	5.19	20240516	2.68	N	033130	500	185 억		461751	N	N	0	N	00	N
76	20240517	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1929	4	2	0.21	50177456	26045	13.68	1925	1938	1920	2500	1348	1925	1926.57	2.54	-3986	-2831	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	716	20.97	0.84	12	0.07	92.00	2288.00	2535	20231226	-23.91	1832	20240516	5.29	2345	-17.74	20240102	1832	5.29	20240516	2535	-23.91	20231226	1832	5.29	20240516	2.68	N	033130	500	185 억		461824	N	N	0	N	00	N
77	20240517	130349	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1931	6	2	0.31	31558311	16363	8.59	1925	1938	1923	2500	1348	1925	1928.64	2.54	-3753	-2598	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	717	20.99	0.84	12	0.04	92.00	2288.00	2535	20231226	-23.83	1832	20240516	5.40	2345	-17.65	20240102	1832	5.40	20240516	2535	-23.83	20231226	1832	5.40	20240516	2.68	N	033130	500	185 억		462057	N	N	0	N	00	N
78	20240517	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1934	9	2	0.47	30660896	15898	8.35	1925	1938	1923	2500	1348	1925	1928.60	2.54	-3616	-2461	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	718	21.02	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.71	1832	20240516	5.57	2345	-17.53	20240102	1832	5.57	20240516	2535	-23.71	20231226	1832	5.57	20240516	2.68	N	033130	500	185 억		462194	N	N	0	N	00	N
79	20240517	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1924	-1	5	-0.05	20968469	10864	5.70	1925	1938	1924	2500	1348	1925	1930.09	2.55	-2406	-1251	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	714	20.91	0.84	12	0.03	92.00	2288.00	2535	20231226	-24.10	1832	20240516	5.02	2345	-17.95	20240102	1832	5.02	20240516	2535	-24.10	20231226	1832	5.02	20240516	2.68	N	033130	500	185 억		463404	N	N	0	N	00	N
80	20240517	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1937	12	2	0.62	9995488	5169	2.71	1925	1938	1925	2500	1348	1925	1933.74	2.56	33	33	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	719	21.05	0.85	12	0.01	92.00	2288.00	2535	20231226	-23.59	1832	20240516	5.73	2345	-17.40	20240102	1832	5.73	20240516	2535	-23.59	20231226	1832	5.73	20240516	2.68	N	033130	500	185 억		465843	N	N	0	N	00	N
81	20240517	090350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1937	12	2	0.62	1300137	675	0.35	1925	1938	1925	2500	1348	1925	1926.13	2.56	16	-71	2153	2038	1935	1820	1717	1987	1769	186	575	500	1420	1	1	37115267	719	21.05	0.85	12	0.00	92.00	2288.00	2535	20231226	-23.59	1832	20240516	5.73	2345	-17.40	20240102	1832	5.73	20240516	2535	-23.59	20231226	1832	5.73	20240516	2.68	N	033130	500	185 억		465826	N	N	0	N	00	N
82	20240516	160349	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	1925	-11	5	-0.57	366245024	189307	348.09	1937	2050	1832	2515	1356	1936	1934.74	2.56	-7360	-7339	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	714	20.92	0.84	12	0.51	92.00	2288.00	2535	20231226	-24.06	1832	20240516	5.08	2345	-17.91	20240102	1832	5.08	20240516	2535	-24.06	20231226	1832	5.08	20240516	2.68	N	033130	500	185 억		465810	N	N	0	N	00	N
83	20240516	150347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1942	6	2	0.31	138773581	71504	131.48	1937	1950	1931	2515	1356	1936	1940.78	2.59	-2232	-2232	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	721	21.11	0.85	12	0.19	92.00	2288.00	2535	20231226	-23.39	1877	20231023	3.46	2345	-17.19	20240102	1919	1.20	20240514	2535	-23.39	20231226	1877	3.46	20231023	2.68	N	033130	500	185 억		470938	N	N	0	N	00	N
84	20240516	140350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1943	7	2	0.36	131127906	67557	124.22	1937	1950	1931	2515	1356	1936	1941.00	2.59	-2224	-2224	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	721	21.12	0.85	12	0.18	92.00	2288.00	2535	20231226	-23.35	1877	20231023	3.52	2345	-17.14	20240102	1919	1.25	20240514	2535	-23.35	20231226	1877	3.52	20231023	2.68	N	033130	500	185 억		470946	N	N	0	N	00	N
85	20240516	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	8	2	0.41	128619890	66266	121.85	1937	1950	1931	2515	1356	1936	1940.96	2.59	-2217	-2217	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	722	21.13	0.85	12	0.18	92.00	2288.00	2535	20231226	-23.31	1877	20231023	3.57	2345	-17.10	20240102	1919	1.30	20240514	2535	-23.31	20231226	1877	3.57	20231023	2.68	N	033130	500	185 억		470953	N	N	0	N	00	N
86	20240516	120347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	0	3	0.00	126295039	65070	119.65	1937	1950	1931	2515	1356	1936	1940.91	2.59	-1565	-1565	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	719	21.04	0.85	12	0.18	92.00	2288.00	2535	20231226	-23.63	1877	20231023	3.14	2345	-17.44	20240102	1919	0.89	20240514	2535	-23.63	20231226	1877	3.14	20231023	2.68	N	033130	500	185 억		471605	N	N	0	N	00	N
87	20240516	110347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1937	1	2	0.05	124115000	63944	117.58	1937	1950	1931	2515	1356	1936	1941.00	2.59	-1557	-1557	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	719	21.05	0.85	12	0.17	92.00	2288.00	2535	20231226	-23.59	1877	20231023	3.20	2345	-17.40	20240102	1919	0.94	20240514	2535	-23.59	20231226	1877	3.20	20231023	2.68	N	033130	500	185 억		471613	N	N	0	N	00	N
88	20240516	100348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-1	5	-0.05	41179443	21237	39.05	1937	1949	1931	2515	1356	1936	1939.04	2.59	-1342	-1342	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	718	21.03	0.85	12	0.06	92.00	2288.00	2535	20231226	-23.67	1877	20231023	3.09	2345	-17.48	20240102	1919	0.83	20240514	2535	-23.67	20231226	1877	3.09	20231023	2.68	N	033130	500	185 억		471828	N	N	0	N	00	N
89	20240516	090347	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	8	2	0.41	4127979	2131	3.92	1937	1944	1937	2515	1356	1936	1937.11	2.60	-307	-307	1956	1945	1932	1921	1908	1951	1927	186	579	500	1430	1	1	37115267	722	21.13	0.85	12	0.01	92.00	2288.00	2535	20231226	-23.31	1877	20231023	3.57	2345	-17.10	20240102	1919	1.30	20240514	2535	-23.31	20231226	1877	3.57	20231023	2.68	N	033130	500	185 억		472863	N	N	0	N	00	N
90	20240514	160352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	-8	5	-0.41	104940854	54332	122.16	1935	1943	1919	2525	1361	1944	1931.35	2.60	-3526	-3526	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	719	21.04	0.85	12	0.15	92.00	2288.00	2535	20231226	-23.63	1877	20231023	3.14	2345	-17.44	20240102	1919	0.89	20240514	2535	-23.63	20231226	1877	3.14	20231023	2.68	N	033130	500	185 억		473170	N	N	0	N	00	N
91	20240514	150353	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	-8	5	-0.41	101301174	52452	117.94	1935	1943	1919	2525	1361	1944	1931.31	2.60	-3526	-3526	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	719	21.04	0.85	12	0.14	92.00	2288.00	2535	20231226	-23.63	1877	20231023	3.14	2345	-17.44	20240102	1919	0.89	20240514	2535	-23.63	20231226	1877	3.14	20231023	2.68	N	033130	500	185 억		473170	N	N	0	N	00	N
92	20240514	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-9	5	-0.46	91025673	47138	105.99	1935	1943	1919	2525	1361	1944	1931.05	2.60	-3470	-3470	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	718	21.03	0.85	12	0.13	92.00	2288.00	2535	20231226	-23.67	1877	20231023	3.09	2345	-17.48	20240102	1919	0.83	20240514	2535	-23.67	20231226	1877	3.09	20231023	2.68	N	033130	500	185 억		473226	N	N	0	N	00	N
93	20240514	130352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1934	-10	5	-0.51	80729635	41800	93.99	1935	1943	1919	2525	1361	1944	1931.33	2.60	-3481	-3481	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	718	21.02	0.85	12	0.11	92.00	2288.00	2535	20231226	-23.71	1877	20231023	3.04	2345	-17.53	20240102	1919	0.78	20240514	2535	-23.71	20231226	1877	3.04	20231023	2.68	N	033130	500	185 억		473215	N	N	0	N	00	N
94	20240514	120351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1937	-7	5	-0.36	79242683	41030	92.25	1935	1943	1919	2525	1361	1944	1931.34	2.60	-3471	-3471	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	719	21.05	0.85	12	0.11	92.00	2288.00	2535	20231226	-23.59	1877	20231023	3.20	2345	-17.40	20240102	1919	0.94	20240514	2535	-23.59	20231226	1877	3.20	20231023	2.68	N	033130	500	185 억		473225	N	N	0	N	00	N
95	20240514	110351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1936	-8	5	-0.41	22044497	11373	25.57	1935	1943	1935	2525	1361	1944	1938.32	2.61	-2200	-2200	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	719	21.04	0.85	12	0.03	92.00	2288.00	2535	20231226	-23.63	1877	20231023	3.14	2345	-17.44	20240102	1929	0.36	20240418	2535	-23.63	20231226	1877	3.14	20231023	2.68	N	033130	500	185 억		474496	N	N	0	N	00	N
96	20240514	100351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1940	-4	5	-0.21	10160583	5239	11.78	1935	1943	1935	2525	1361	1944	1939.41	2.62	-18	-18	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	720	21.09	0.85	12	0.01	92.00	2288.00	2535	20231226	-23.47	1877	20231023	3.36	2345	-17.27	20240102	1929	0.57	20240418	2535	-23.47	20231226	1877	3.36	20231023	2.68	N	033130	500	185 억		476678	N	N	0	N	00	N
97	20240514	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1935	-9	5	-0.46	1337085	691	1.55	1935	1935	1935	2525	1361	1944	1935.00	2.62	-15	-15	1968	1956	1946	1934	1924	1951	1929	186	581	500	1430	1	1	37115267	718	21.03	0.85	12	0.00	92.00	2288.00	2535	20231226	-23.67	1877	20231023	3.09	2345	-17.48	20240102	1929	0.31	20240418	2535	-23.67	20231226	1877	3.09	20231023	2.68	N	033130	500	185 억		476681	N	N	0	N	00	N
98	20240513	160351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	-10	5	-0.51	86263770	44410	167.86	1958	1958	1936	2540	1368	1954	1942.44	2.62	-5678	-5338	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	722	21.13	0.85	12	0.12	92.00	2288.00	2535	20231226	-23.31	1877	20231023	3.57	2345	-17.10	20240102	1929	0.78	20240418	2535	-23.31	20231226	1877	3.57	20231023	2.68	N	033130	500	185 억		476696	N	N	0	N	00	N
99	20240513	150352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1938	-16	5	-0.82	82304462	42367	160.14	1958	1958	1936	2540	1368	1954	1942.65	2.62	-5107	-4767	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	719	21.07	0.85	12	0.11	92.00	2288.00	2535	20231226	-23.55	1877	20231023	3.25	2345	-17.36	20240102	1929	0.47	20240418	2535	-23.55	20231226	1877	3.25	20231023	2.68	N	033130	500	185 억		477267	N	N	0	N	00	N
100	20240513	140351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-8	5	-0.41	55101325	28342	107.12	1958	1958	1940	2540	1368	1954	1944.16	2.63	-4820	-4480	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	722	21.15	0.85	12	0.08	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.68	N	033130	500	185 억		477554	N	N	0	N	00	N
101	20240513	130350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	-9	5	-0.46	37179063	19127	72.29	1958	1958	1940	2540	1368	1954	1943.80	2.63	-4228	-3888	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	722	21.14	0.85	12	0.05	92.00	2288.00	2535	20231226	-23.27	1877	20231023	3.62	2345	-17.06	20240102	1929	0.83	20240418	2535	-23.27	20231226	1877	3.62	20231023	2.68	N	033130	500	185 억		478146	N	N	0	N	00	N
102	20240513	120352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	-6	5	-0.31	34207666	17599	66.52	1958	1958	1940	2540	1368	1954	1943.73	2.63	-4106	-3766	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	723	21.17	0.85	12	0.05	92.00	2288.00	2535	20231226	-23.16	1877	20231023	3.78	2345	-16.93	20240102	1929	0.98	20240418	2535	-23.16	20231226	1877	3.78	20231023	2.68	N	033130	500	185 억		478268	N	N	0	N	00	N
103	20240513	110350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-5	5	-0.26	33995340	17490	66.11	1958	1958	1940	2540	1368	1954	1943.70	2.63	-4102	-3762	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	723	21.18	0.85	12	0.05	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.68	N	033130	500	185 억		478272	N	N	0	N	00	N
104	20240513	100352	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	-6	5	-0.31	3589273	1842	6.96	1958	1958	1946	2540	1368	1954	1948.57	2.65	-624	-624	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	723	21.17	0.85	12	0.00	92.00	2288.00	2535	20231226	-23.16	1877	20231023	3.78	2345	-16.93	20240102	1929	0.98	20240418	2535	-23.16	20231226	1877	3.78	20231023	2.68	N	033130	500	185 억		481750	N	N	0	N	00	N
105	20240513	090351	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1956	2	2	0.10	563212	288	1.09	1958	1958	1953	2540	1368	1954	1955.60	2.65	-222	-222	1971	1962	1951	1942	1931	1967	1947	186	586	500	1440	1	1	37115267	726	21.26	0.85	12	0.00	92.00	2288.00	2535	20231226	-22.84	1877	20231023	4.21	2345	-16.59	20240102	1929	1.40	20240418	2535	-22.84	20231226	1877	4.21	20231023	2.68	N	033130	500	185 억		482152	N	N	0	N	00	N
106	20240510	160342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1954	12	2	0.62	51499992	26407	68.51	1950	1960	1940	2520	1360	1942	1950.24	2.65	-736	-736	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	725	21.24	0.85	12	0.07	92.00	2288.00	2535	20231226	-22.92	1877	20231023	4.10	2345	-16.67	20240102	1929	1.30	20240418	2535	-22.92	20231226	1877	4.10	20231023	2.67	N	033130	500	185 억		482374	N	N	0	N	00	N
107	20240510	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	4	2	0.21	36985526	18964	49.20	1950	1960	1940	2520	1360	1942	1950.30	2.65	-736	-736	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	722	21.15	0.85	12	0.05	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.67	N	033130	500	185 억		482374	N	N	0	N	00	N
108	20240510	140345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	4	2	0.21	32086457	16447	42.67	1950	1960	1940	2520	1360	1942	1950.90	2.65	-738	-738	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	722	21.15	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.67	N	033130	500	185 억		482372	N	N	0	N	00	N
109	20240510	130342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	8	2	0.41	30013820	15384	39.91	1950	1960	1940	2520	1360	1942	1950.98	2.65	-738	-738	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	724	21.20	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.67	N	033130	500	185 억		482372	N	N	0	N	00	N
110	20240510	120341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1953	11	2	0.57	27470673	14081	36.53	1950	1960	1940	2520	1360	1942	1950.90	2.66	-46	-46	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	725	21.23	0.85	12	0.04	92.00	2288.00	2535	20231226	-22.96	1877	20231023	4.05	2345	-16.72	20240102	1929	1.24	20240418	2535	-22.96	20231226	1877	4.05	20231023	2.67	N	033130	500	185 억		483064	N	N	0	N	00	N
111	20240510	110341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1955	13	2	0.67	24997237	12809	33.23	1950	1960	1940	2520	1360	1942	1951.54	2.66	-46	-46	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	726	21.25	0.85	12	0.03	92.00	2288.00	2535	20231226	-22.88	1877	20231023	4.16	2345	-16.63	20240102	1929	1.35	20240418	2535	-22.88	20231226	1877	4.16	20231023	2.67	N	033130	500	185 억		483064	N	N	0	N	00	N
112	20240510	100342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	17	2	0.88	19258097	9858	25.58	1950	1960	1940	2520	1360	1942	1953.55	2.66	-46	-46	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	727	21.29	0.86	12	0.03	92.00	2288.00	2535	20231226	-22.72	1877	20231023	4.37	2345	-16.46	20240102	1929	1.56	20240418	2535	-22.72	20231226	1877	4.37	20231023	2.67	N	033130	500	185 억		483064	N	N	0	N	00	N
113	20240510	090343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	8	2	0.41	618150	317	0.82	1950	1950	1950	2520	1360	1942	1950.00	2.66	-45	-45	1954	1948	1945	1939	1936	1946	1937	186	578	500	1430	1	1	37115267	724	21.20	0.85	12	0.00	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.67	N	033130	500	185 억		483065	N	N	0	N	00	N
114	20240509	160348	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1942	-7	5	-0.36	69944673	35958	227.67	1947	1951	1942	2530	1365	1949	1945.18	2.66	-8695	-8305	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	721	21.11	0.85	12	0.10	92.00	2288.00	2535	20231226	-23.39	1877	20231023	3.46	2345	-17.19	20240102	1929	0.67	20240418	2535	-23.39	20231226	1877	3.46	20231023	2.72	N	033130	500	185 억		483110	N	N	0	N	00	N
115	20240509	150350	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-3	5	-0.15	60742031	31220	197.67	1947	1951	1942	2530	1365	1949	1945.61	2.66	-8348	-7958	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	722	21.15	0.85	12	0.08	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.72	N	033130	500	185 억		483457	N	N	0	N	00	N
116	20240509	140343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	-5	5	-0.26	58433684	30033	190.15	1947	1951	1942	2530	1365	1949	1945.65	2.66	-7464	-7074	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	722	21.13	0.85	12	0.08	92.00	2288.00	2535	20231226	-23.31	1877	20231023	3.57	2345	-17.10	20240102	1929	0.78	20240418	2535	-23.31	20231226	1877	3.57	20231023	2.72	N	033130	500	185 억		484341	N	N	0	N	00	N
117	20240509	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-3	5	-0.15	46340987	23813	150.77	1947	1951	1943	2530	1365	1949	1946.04	2.67	-6718	-6718	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	722	21.15	0.85	12	0.06	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.72	N	033130	500	185 억		485087	N	N	0	N	00	N
118	20240509	120343	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-2	5	-0.10	41251496	21197	134.21	1947	1951	1943	2530	1365	1949	1946.10	2.67	-6401	-6401	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	723	21.16	0.85	12	0.06	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.72	N	033130	500	185 억		485404	N	N	0	N	00	N
119	20240509	110336	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	-4	5	-0.21	20765329	10664	67.52	1947	1951	1944	2530	1365	1949	1947.24	2.69	-1727	-1727	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	722	21.14	0.85	12	0.03	92.00	2288.00	2535	20231226	-23.27	1877	20231023	3.62	2345	-17.06	20240102	1929	0.83	20240418	2535	-23.27	20231226	1877	3.62	20231023	2.72	N	033130	500	185 억		490078	N	N	0	N	00	N
120	20240509	100338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-2	5	-0.10	4749125	2439	15.44	1947	1951	1945	2530	1365	1949	1947.16	2.70	-218	-218	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	723	21.16	0.85	12	0.01	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.72	N	033130	500	185 억		491587	N	N	0	N	00	N
121	20240509	090337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-2	5	-0.10	210276	108	0.68	1947	1947	1947	2530	1365	1949	1947.00	2.70	-15	-15	1961	1955	1949	1943	1937	1958	1946	186	581	500	1440	1	1	37115267	723	21.16	0.85	12	0.00	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.72	N	033130	500	185 억		491790	N	N	0	N	00	N
122	20240508	160337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	0	3	0.00	30746669	15794	30.80	1944	1955	1943	2530	1365	1949	1946.69	2.70	-5702	-5492	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	723	21.18	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.72	N	033130	500	185 억		491805	N	N	0	N	00	N
123	20240508	150339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-3	5	-0.15	25728292	13219	25.78	1944	1955	1943	2530	1365	1949	1946.31	2.71	-5403	-5194	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	722	21.15	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.72	N	033130	500	185 억		492104	N	N	0	N	00	N
124	20240508	140334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	0	3	0.00	24081865	12373	24.13	1944	1955	1943	2530	1365	1949	1946.32	2.71	-5255	-5045	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	723	21.18	0.85	12	0.03	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.72	N	033130	500	185 억		492252	N	N	0	N	00	N
125	20240508	130334	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1944	-5	5	-0.26	23178533	11909	23.22	1944	1955	1943	2530	1365	1949	1946.30	2.71	-5149	-4939	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	722	21.13	0.85	12	0.03	92.00	2288.00	2535	20231226	-23.31	1877	20231023	3.57	2345	-17.10	20240102	1929	0.78	20240418	2535	-23.31	20231226	1877	3.57	20231023	2.72	N	033130	500	185 억		492358	N	N	0	N	00	N
126	20240508	120335	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1948	-1	5	-0.05	17636152	9063	17.67	1944	1955	1943	2530	1365	1949	1945.95	2.71	-4512	-4302	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	723	21.17	0.85	12	0.02	92.00	2288.00	2535	20231226	-23.16	1877	20231023	3.78	2345	-16.93	20240102	1929	0.98	20240418	2535	-23.16	20231226	1877	3.78	20231023	2.72	N	033130	500	185 억		492995	N	N	0	N	00	N
127	20240508	110410	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-2	5	-0.10	16080743	8265	16.12	1944	1955	1943	2530	1365	1949	1945.64	2.71	-4368	-4158	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	723	21.16	0.85	12	0.02	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.72	N	033130	500	185 억		493139	N	N	0	N	00	N
128	20240508	100342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1945	-4	5	-0.21	11930871	6135	11.96	1944	1955	1943	2530	1365	1949	1944.72	2.72	-2826	-2616	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	722	21.14	0.85	12	0.02	92.00	2288.00	2535	20231226	-23.27	1877	20231023	3.62	2345	-17.06	20240102	1929	0.83	20240418	2535	-23.27	20231226	1877	3.62	20231023	2.72	N	033130	500	185 억		494681	N	N	0	N	00	N
129	20240508	090337	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1953	4	2	0.21	367434	189	0.37	1944	1953	1944	2530	1365	1949	1944.10	2.74	-27	-27	1967	1957	1949	1939	1931	1958	1940	186	581	500	1440	1	1	37115267	725	21.23	0.85	12	0.00	92.00	2288.00	2535	20231226	-22.96	1877	20231023	4.05	2345	-16.72	20240102	1929	1.24	20240418	2535	-22.96	20231226	1877	4.05	20231023	2.72	N	033130	500	185 억		497480	N	N	0	N	00	N
130	20240503	160345	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-10	5	-0.51	59631918	30609	52.82	1950	1964	1943	2545	1372	1959	1948.17	2.77	-5229	-3730	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	723	21.18	0.85	12	0.08	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.75	N	033130	500	185 억		504092	N	N	0	N	00	N
131	20240503	150344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-10	5	-0.51	55479092	28477	49.14	1950	1964	1943	2545	1372	1959	1948.21	2.78	-4532	-3033	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	723	21.18	0.85	12	0.08	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.75	N	033130	500	185 억		504789	N	N	0	N	00	N
132	20240503	140344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1952	-7	5	-0.36	32847759	16841	29.06	1950	1964	1945	2545	1372	1959	1950.46	2.78	-4526	-3027	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	724	21.22	0.85	12	0.05	92.00	2288.00	2535	20231226	-23.00	1877	20231023	4.00	2345	-16.76	20240102	1929	1.19	20240418	2535	-23.00	20231226	1877	4.00	20231023	2.75	N	033130	500	185 억		504795	N	N	0	N	00	N
133	20240503	130344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-10	5	-0.51	26201346	13433	23.18	1950	1964	1945	2545	1372	1959	1950.52	2.78	-3488	-1989	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	723	21.18	0.85	12	0.04	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.75	N	033130	500	185 억		505833	N	N	0	N	00	N
134	20240503	120344	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	-9	5	-0.46	25267496	12954	22.36	1950	1964	1945	2545	1372	1959	1950.56	2.78	-3458	-1959	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	724	21.20	0.85	12	0.03	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.75	N	033130	500	185 억		505863	N	N	0	N	00	N
135	20240503	110342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1946	-13	5	-0.66	21337891	10940	18.88	1950	1964	1945	2545	1372	1959	1950.45	2.78	-3192	-1693	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	722	21.15	0.85	12	0.03	92.00	2288.00	2535	20231226	-23.23	1877	20231023	3.68	2345	-17.01	20240102	1929	0.88	20240418	2535	-23.23	20231226	1877	3.68	20231023	2.75	N	033130	500	185 억		506129	N	N	0	N	00	N
136	20240503	100342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-12	5	-0.61	16645402	8528	14.72	1950	1964	1946	2545	1372	1959	1951.85	2.79	-1975	-438	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	723	21.16	0.85	12	0.02	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.75	N	033130	500	185 억		507346	N	N	0	N	00	N
137	20240503	090341	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	0	3	0.00	1935087	988	1.71	1950	1959	1950	2545	1372	1959	1958.59	2.80	84	-6	1983	1971	1958	1946	1933	1971	1946	186	586	500	1440	1	1	37115267	727	21.29	0.86	12	0.00	92.00	2288.00	2535	20231226	-22.72	1877	20231023	4.37	2345	-16.46	20240102	1929	1.56	20240418	2535	-22.72	20231226	1877	4.37	20231023	2.75	N	033130	500	185 억		509405	N	N	0	N	00	N
138	20240502	160340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	0	3	0.00	112412358	57593	181.60	1959	1970	1945	2545	1372	1959	1951.80	2.80	-5859	-5859	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	727	21.29	0.86	12	0.16	92.00	2288.00	2535	20231226	-22.72	1877	20231023	4.37	2345	-16.46	20240102	1929	1.56	20240418	2535	-22.72	20231226	1877	4.37	20231023	2.72	N	033130	500	185 억		509321	N	N	0	N	00	N
139	20240502	150342	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	0	3	0.00	104087457	53342	168.20	1959	1970	1945	2545	1372	1959	1951.32	2.80	-5246	-5249	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	727	21.29	0.86	12	0.14	92.00	2288.00	2535	20231226	-22.72	1877	20231023	4.37	2345	-16.46	20240102	1929	1.56	20240418	2535	-22.72	20231226	1877	4.37	20231023	2.72	N	033130	500	185 억		509934	N	N	0	N	00	N
140	20240502	140340	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1947	-12	5	-0.61	73880623	37848	119.34	1959	1970	1947	2545	1372	1959	1952.04	2.81	-5037	-5037	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	723	21.16	0.85	12	0.10	92.00	2288.00	2535	20231226	-23.20	1877	20231023	3.73	2345	-16.97	20240102	1929	0.93	20240418	2535	-23.20	20231226	1877	3.73	20231023	2.72	N	033130	500	185 억		510143	N	N	0	N	00	N
141	20240502	130339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1949	-10	5	-0.51	60612888	31041	97.88	1959	1970	1948	2545	1372	1959	1952.67	2.81	-4987	-4987	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	723	21.18	0.85	12	0.08	92.00	2288.00	2535	20231226	-23.12	1877	20231023	3.84	2345	-16.89	20240102	1929	1.04	20240418	2535	-23.12	20231226	1877	3.84	20231023	2.72	N	033130	500	185 억		510193	N	N	0	N	00	N
142	20240502	120339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1950	-9	5	-0.46	49949337	25571	80.63	1959	1970	1948	2545	1372	1959	1953.36	2.81	-4981	-4981	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	724	21.20	0.85	12	0.07	92.00	2288.00	2535	20231226	-23.08	1877	20231023	3.89	2345	-16.84	20240102	1929	1.09	20240418	2535	-23.08	20231226	1877	3.89	20231023	2.72	N	033130	500	185 억		510199	N	N	0	N	00	N
143	20240502	110338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1956	-3	5	-0.15	19357061	9890	31.18	1959	1970	1955	2545	1372	1959	1957.24	2.81	-3831	-3831	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	726	21.26	0.85	12	0.03	92.00	2288.00	2535	20231226	-22.84	1877	20231023	4.21	2345	-16.59	20240102	1929	1.40	20240418	2535	-22.84	20231226	1877	4.21	20231023	2.72	N	033130	500	185 억		511349	N	N	0	N	00	N
144	20240502	100338	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1957	-2	5	-0.10	14789494	7555	23.82	1959	1970	1955	2545	1372	1959	1957.58	2.82	-3092	-3092	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	726	21.27	0.86	12	0.02	92.00	2288.00	2535	20231226	-22.80	1877	20231023	4.26	2345	-16.55	20240102	1929	1.45	20240418	2535	-22.80	20231226	1877	4.26	20231023	2.72	N	033130	500	185 억		512088	N	N	0	N	00	N
145	20240502	090339	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1959	0	3	0.00	2466381	1259	3.97	1959	1959	1959	2545	1372	1959	1959.00	2.83	-143	-143	1987	1972	1964	1949	1941	1980	1957	186	586	500	1440	1	1	37115267	727	21.29	0.86	12	0.00	92.00	2288.00	2535	20231226	-22.72	1877	20231023	4.37	2345	-16.46	20240102	1929	1.56	20240418	2535	-22.72	20231226	1877	4.37	20231023	2.72	N	033130	500	185 억		515037	N	N	0	N	00	N