KissMeData/204610/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	160958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	-8	5	-0.67	217631741	182320	46.55	1210	1210	1182	1561	841	1201	1193.64	1.40	0	583	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	805	14.20	0.79	12	0.27	84.00	1505.00	1836	20230612	-35.02	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1836	-35.02	20230612	1080	10.46	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
3	20240531	150957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	3	2	0.25	202700161	169872	43.37	1210	1210	1182	1561	841	1201	1193.21	1.40	0	6019	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	812	14.33	0.80	12	0.25	84.00	1505.00	1836	20230612	-34.42	1080	20240419	11.48	1408	-14.49	20240327	1080	11.48	20240419	1836	-34.42	20230612	1080	11.48	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
4	20240531	140956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	-5	5	-0.42	174399827	146274	37.35	1210	1210	1182	1561	841	1201	1192.22	1.40	0	10829	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	807	14.24	0.79	12	0.22	84.00	1505.00	1836	20230612	-34.86	1080	20240419	10.74	1408	-15.06	20240327	1080	10.74	20240419	1836	-34.86	20230612	1080	10.74	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
5	20240531	131000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-6	5	-0.50	166334645	139516	35.62	1210	1210	1182	1561	841	1201	1192.16	1.40	0	13799	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	806	14.23	0.79	12	0.21	84.00	1505.00	1836	20230612	-34.91	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1836	-34.91	20230612	1080	10.65	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
6	20240531	121005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	-1	5	-0.08	144413684	121157	30.94	1210	1210	1182	1561	841	1201	1191.88	1.40	0	15937	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	810	14.29	0.80	12	0.18	84.00	1505.00	1836	20230612	-34.64	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1836	-34.64	20230612	1080	11.11	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
7	20240531	111000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-6	5	-0.50	132713685	111399	28.44	1210	1210	1182	1561	841	1201	1191.25	1.40	0	18202	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	806	14.23	0.79	12	0.17	84.00	1505.00	1836	20230612	-34.91	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1836	-34.91	20230612	1080	10.65	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
8	20240531	101000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-6	5	-0.50	69175330	57871	14.78	1210	1210	1182	1561	841	1201	1195.24	1.40	0	-15860	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	806	14.23	0.79	12	0.09	84.00	1505.00	1836	20230612	-34.91	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1836	-34.91	20230612	1080	10.65	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
9	20240531	091000	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	-10	5	-0.83	26122071	21769	5.56	1210	1210	1185	1561	841	1201	1199.92	1.40	0	-17610	1245	1223	1202	1180	1159	1234	1191	67	360	100	860	1	1	67471720	804	14.18	0.79	12	0.03	84.00	1505.00	1836	20230612	-35.13	1080	20240419	10.28	1408	-15.41	20240327	1080	10.28	20240419	1836	-35.13	20230612	1080	10.28	20240419	4.75	N	204610	100	67 억		943846	N	N	0	N	00	N
10	20240530	160953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	14	2	1.18	472597488	390971	116.83	1193	1224	1181	1543	831	1187	1208.78	1.36	0	28136	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	810	14.30	0.80	12	0.58	84.00	1505.00	1836	20230612	-34.59	1080	20240419	11.20	1408	-14.70	20240327	1080	11.20	20240419	1836	-34.59	20230612	1080	11.20	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
11	20240530	150955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	13	2	1.10	464490486	384194	114.80	1193	1224	1181	1543	831	1187	1209.00	1.36	0	28758	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	810	14.29	0.80	12	0.57	84.00	1505.00	1836	20230612	-34.64	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1836	-34.64	20230612	1080	11.11	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
12	20240530	140954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	13	2	1.10	439976889	363732	108.69	1193	1224	1181	1543	831	1187	1209.62	1.36	0	27983	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	810	14.29	0.80	12	0.54	84.00	1505.00	1836	20230612	-34.64	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1836	-34.64	20230612	1080	11.11	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
13	20240530	130956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	21	2	1.77	407349210	336561	100.57	1193	1224	1181	1543	831	1187	1210.33	1.36	0	34575	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	815	14.38	0.80	12	0.50	84.00	1505.00	1836	20230612	-34.20	1080	20240419	11.85	1408	-14.20	20240327	1080	11.85	20240419	1836	-34.20	20230612	1080	11.85	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
14	20240530	120953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1212	25	2	2.11	381901643	315523	94.28	1193	1224	1181	1543	831	1187	1210.38	1.36	0	41030	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	818	14.43	0.81	12	0.47	84.00	1505.00	1836	20230612	-33.99	1080	20240419	12.22	1408	-13.92	20240327	1080	12.22	20240419	1836	-33.99	20230612	1080	12.22	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
15	20240530	110955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1220	33	2	2.78	309983435	256337	76.60	1193	1224	1181	1543	831	1187	1209.28	1.36	0	57664	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	823	14.52	0.81	12	0.38	84.00	1505.00	1836	20230612	-33.55	1080	20240419	12.96	1408	-13.35	20240327	1080	12.96	20240419	1836	-33.55	20230612	1080	12.96	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
16	20240530	100958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	12	2	1.01	79757513	66517	19.88	1193	1208	1181	1543	831	1187	1199.05	1.36	0	-17273	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	809	14.27	0.80	12	0.10	84.00	1505.00	1836	20230612	-34.69	1080	20240419	11.02	1408	-14.84	20240327	1080	11.02	20240419	1836	-34.69	20230612	1080	11.02	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
17	20240530	090955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	6	2	0.51	7846463	6602	1.97	1193	1194	1181	1543	831	1187	1188.50	1.36	0	-2877	1231	1209	1188	1166	1145	1220	1177	67	356	100	850	1	1	67471720	805	14.20	0.79	12	0.01	84.00	1505.00	1836	20230612	-35.02	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1836	-35.02	20230612	1080	10.46	20240419	4.79	N	204610	100	67 억		917710	N	N	0	N	00	N
18	20240529	160947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	17	2	1.45	397665892	334323	129.95	1167	1210	1167	1521	819	1170	1189.47	1.35	0	2022	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	801	14.13	0.79	12	0.50	84.00	1505.00	1836	20230612	-35.35	1080	20240419	9.91	1408	-15.70	20240327	1080	9.91	20240419	1836	-35.35	20230612	1080	9.91	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
19	20240529	150946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	17	2	1.45	374405691	314648	122.30	1167	1210	1167	1521	819	1170	1189.92	1.35	0	-2666	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	801	14.13	0.79	12	0.47	84.00	1505.00	1836	20230612	-35.35	1080	20240419	9.91	1408	-15.70	20240327	1080	9.91	20240419	1836	-35.35	20230612	1080	9.91	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
20	20240529	140947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	13	2	1.11	304175333	255262	99.22	1167	1210	1167	1521	819	1170	1191.62	1.35	0	3753	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	798	14.08	0.79	12	0.38	84.00	1505.00	1836	20230612	-35.57	1080	20240419	9.54	1408	-15.98	20240327	1080	9.54	20240419	1836	-35.57	20230612	1080	9.54	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
21	20240529	130949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	15	2	1.28	281399593	235983	91.72	1167	1210	1167	1521	819	1170	1192.46	1.35	0	10229	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	800	14.11	0.79	12	0.35	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1836	-35.46	20230612	1080	9.72	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
22	20240529	120951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1185	15	2	1.28	263272896	220657	85.77	1167	1210	1167	1521	819	1170	1193.13	1.35	0	16704	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	800	14.11	0.79	12	0.33	84.00	1505.00	1836	20230612	-35.46	1080	20240419	9.72	1408	-15.84	20240327	1080	9.72	20240419	1836	-35.46	20230612	1080	9.72	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
23	20240529	110949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1188	18	2	1.54	247864938	207645	80.71	1167	1210	1167	1521	819	1170	1193.70	1.35	0	21519	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	802	14.14	0.79	12	0.31	84.00	1505.00	1836	20230612	-35.29	1080	20240419	10.00	1408	-15.62	20240327	1080	10.00	20240419	1836	-35.29	20230612	1080	10.00	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
24	20240529	100944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	23	2	1.97	226946814	190031	73.86	1167	1210	1167	1521	819	1170	1194.26	1.35	0	28078	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	805	14.20	0.79	12	0.28	84.00	1505.00	1836	20230612	-35.02	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1836	-35.02	20230612	1080	10.46	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
25	20240529	090943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1183	13	2	1.11	35170182	29780	11.57	1167	1187	1167	1521	819	1170	1181.00	1.35	0	-6645	1189	1179	1163	1153	1137	1184	1158	67	351	100	840	1	1	67471720	798	14.08	0.79	12	0.04	84.00	1505.00	1836	20230612	-35.57	1080	20240419	9.54	1408	-15.98	20240327	1080	9.54	20240419	1836	-35.57	20230612	1080	9.54	20240419	4.81	N	204610	100	67 억		914126	N	N	0	N	00	N
26	20240528	160940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	23	2	2.01	299072008	257003	128.09	1159	1173	1147	1491	803	1147	1163.65	1.38	0	-13586	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	789	13.93	0.78	12	0.38	84.00	1505.00	1836	20230612	-36.27	1080	20240419	8.33	1408	-16.90	20240327	1080	8.33	20240419	1836	-36.27	20230612	1080	8.33	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
27	20240528	150943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1171	24	2	2.09	286641906	246379	122.80	1159	1173	1147	1491	803	1147	1163.42	1.38	0	-13105	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	790	13.94	0.78	12	0.37	84.00	1505.00	1836	20230612	-36.22	1080	20240419	8.43	1408	-16.83	20240327	1080	8.43	20240419	1836	-36.22	20230612	1080	8.43	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
28	20240528	140944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1168	21	2	1.83	218514165	188116	93.76	1159	1171	1147	1491	803	1147	1161.59	1.38	0	-7835	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	788	13.90	0.78	12	0.28	84.00	1505.00	1836	20230612	-36.38	1080	20240419	8.15	1408	-17.05	20240327	1080	8.15	20240419	1836	-36.38	20230612	1080	8.15	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
29	20240528	130940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1167	20	2	1.74	184711948	159138	79.32	1159	1170	1147	1491	803	1147	1160.70	1.38	0	-10490	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	787	13.89	0.78	12	0.24	84.00	1505.00	1836	20230612	-36.44	1080	20240419	8.06	1408	-17.12	20240327	1080	8.06	20240419	1836	-36.44	20230612	1080	8.06	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
30	20240528	120940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1162	15	2	1.31	97594927	84266	42.00	1159	1162	1147	1491	803	1147	1158.18	1.38	0	-23026	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	784	13.83	0.77	12	0.12	84.00	1505.00	1836	20230612	-36.71	1080	20240419	7.59	1408	-17.47	20240327	1080	7.59	20240419	1836	-36.71	20230612	1080	7.59	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
31	20240528	110926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1160	13	2	1.13	68604697	59291	29.55	1159	1161	1147	1491	803	1147	1157.08	1.38	0	-23937	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	783	13.81	0.77	12	0.09	84.00	1505.00	1836	20230612	-36.82	1080	20240419	7.41	1408	-17.61	20240327	1080	7.41	20240419	1836	-36.82	20230612	1080	7.41	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
32	20240528	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1159	12	2	1.05	50056196	43297	21.58	1159	1161	1147	1491	803	1147	1156.11	1.38	0	-23805	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	782	13.80	0.77	12	0.06	84.00	1505.00	1836	20230612	-36.87	1080	20240419	7.31	1408	-17.68	20240327	1080	7.31	20240419	1836	-36.87	20230612	1080	7.31	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
33	20240528	090943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1156	9	2	0.78	8043952	6976	3.48	1159	1159	1147	1491	803	1147	1153.09	1.38	0	-1831	1189	1168	1149	1128	1109	1178	1138	67	344	100	820	1	1	67471720	780	13.76	0.77	12	0.01	84.00	1505.00	1836	20230612	-37.04	1080	20240419	7.04	1408	-17.90	20240327	1080	7.04	20240419	1836	-37.04	20230612	1080	7.04	20240419	4.82	N	204610	100	67 억		927904	N	N	0	N	00	N
34	20240527	160927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1147	17	2	1.50	230794602	200632	256.21	1130	1170	1130	1469	791	1130	1150.34	1.39	0	-10781	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	774	13.65	0.76	12	0.30	84.00	1505.00	1836	20230612	-37.53	1080	20240419	6.20	1408	-18.54	20240327	1080	6.20	20240419	1836	-37.53	20230612	1080	6.20	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
35	20240527	150943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1145	15	2	1.33	226111395	196547	250.99	1130	1170	1130	1469	791	1130	1150.42	1.39	0	-10841	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	773	13.63	0.76	12	0.29	84.00	1505.00	1836	20230612	-37.64	1080	20240419	6.02	1408	-18.68	20240327	1080	6.02	20240419	1836	-37.64	20230612	1080	6.02	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
36	20240527	140940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1148	18	2	1.59	214224814	186174	237.74	1130	1170	1130	1469	791	1130	1150.67	1.39	0	-6205	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	775	13.67	0.76	12	0.28	84.00	1505.00	1836	20230612	-37.47	1080	20240419	6.30	1408	-18.47	20240327	1080	6.30	20240419	1836	-37.47	20230612	1080	6.30	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
37	20240527	130940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1149	19	2	1.68	194140312	168693	215.42	1130	1170	1130	1469	791	1130	1150.85	1.39	0	4029	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	775	13.68	0.76	12	0.25	84.00	1505.00	1836	20230612	-37.42	1080	20240419	6.39	1408	-18.39	20240327	1080	6.39	20240419	1836	-37.42	20230612	1080	6.39	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
38	20240527	120940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1150	20	2	1.77	182097072	158201	202.02	1130	1170	1130	1469	791	1130	1151.05	1.39	0	5747	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	776	13.69	0.76	12	0.23	84.00	1505.00	1836	20230612	-37.36	1080	20240419	6.48	1408	-18.32	20240327	1080	6.48	20240419	1836	-37.36	20230612	1080	6.48	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
39	20240527	110939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1150	20	2	1.77	165286802	143591	183.36	1130	1170	1130	1469	791	1130	1151.09	1.39	0	12490	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	776	13.69	0.76	12	0.21	84.00	1505.00	1836	20230612	-37.36	1080	20240419	6.48	1408	-18.32	20240327	1080	6.48	20240419	1836	-37.36	20230612	1080	6.48	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
40	20240527	100937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1155	25	2	2.21	144501248	125517	160.28	1130	1170	1130	1469	791	1130	1151.25	1.39	0	11627	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	779	13.75	0.77	12	0.19	84.00	1505.00	1836	20230612	-37.09	1080	20240419	6.94	1408	-17.97	20240327	1080	6.94	20240419	1836	-37.09	20230612	1080	6.94	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
41	20240527	090939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1140	10	2	0.88	11613854	10253	13.09	1130	1140	1130	1469	791	1130	1132.73	1.39	0	-1395	1146	1138	1126	1118	1106	1142	1122	67	339	100	810	1	1	67471720	769	13.57	0.76	12	0.02	84.00	1505.00	1836	20230612	-37.91	1080	20240419	5.56	1408	-19.03	20240327	1080	5.56	20240419	1836	-37.91	20230612	1080	5.56	20240419	4.83	N	204610	100	67 억		939113	N	N	0	N	00	N
42	20240524	160846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	13	2	1.16	86823486	77077	38.30	1120	1134	1114	1452	782	1117	1126.35	1.40	0	-7382	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	762	13.45	0.75	12	0.11	84.00	1505.00	1836	20230612	-38.45	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1836	-38.45	20230612	1080	4.63	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
43	20240524	150847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1128	11	2	0.98	80049347	71081	35.32	1120	1134	1114	1452	782	1117	1126.17	1.40	0	-6510	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	761	13.43	0.75	12	0.11	84.00	1505.00	1836	20230612	-38.56	1080	20240419	4.44	1408	-19.89	20240327	1080	4.44	20240419	1836	-38.56	20230612	1080	4.44	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
44	20240524	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	13	2	1.16	70631361	62730	31.17	1120	1134	1114	1452	782	1117	1125.96	1.40	0	-5328	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	762	13.45	0.75	12	0.09	84.00	1505.00	1836	20230612	-38.45	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1836	-38.45	20230612	1080	4.63	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
45	20240524	130848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1128	11	2	0.98	62802116	55806	27.73	1120	1134	1114	1452	782	1117	1125.36	1.40	0	-3293	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	761	13.43	0.75	12	0.08	84.00	1505.00	1836	20230612	-38.56	1080	20240419	4.44	1408	-19.89	20240327	1080	4.44	20240419	1836	-38.56	20230612	1080	4.44	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
46	20240524	120850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1129	12	2	1.07	47126472	41945	20.84	1120	1130	1114	1452	782	1117	1123.53	1.40	0	-322	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	762	13.44	0.75	12	0.06	84.00	1505.00	1836	20230612	-38.51	1080	20240419	4.54	1408	-19.82	20240327	1080	4.54	20240419	1836	-38.51	20230612	1080	4.54	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
47	20240524	110847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	10	2	0.90	34816798	31031	15.42	1120	1130	1114	1452	782	1117	1122.00	1.40	0	497	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	760	13.42	0.75	12	0.05	84.00	1505.00	1836	20230612	-38.62	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1836	-38.62	20230612	1080	4.35	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
48	20240524	100854	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	10	2	0.90	27418768	24473	12.16	1120	1128	1114	1452	782	1117	1120.37	1.40	0	795	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	760	13.42	0.75	12	0.04	84.00	1505.00	1836	20230612	-38.62	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1836	-38.62	20230612	1080	4.35	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
49	20240524	090848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1116	-1	5	-0.09	6015990	5385	2.68	1120	1123	1114	1452	782	1117	1117.18	1.40	0	-4057	1145	1130	1123	1108	1101	1127	1105	67	335	100	800	1	1	67471720	753	13.29	0.74	12	0.01	84.00	1505.00	1836	20230612	-39.22	1080	20240419	3.33	1408	-20.74	20240327	1080	3.33	20240419	1836	-39.22	20230612	1080	3.33	20240419	4.82	N	204610	100	67 억		947528	N	N	0	N	00	N
50	20240523	160846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1117	-13	5	-1.15	219516259	195304	143.14	1138	1138	1116	1469	791	1130	1124.01	1.34	0	46110	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	754	13.30	0.74	12	0.29	84.00	1505.00	1836	20230612	-39.16	1080	20240419	3.43	1408	-20.67	20240327	1080	3.43	20240419	1836	-39.16	20230612	1080	3.43	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
51	20240523	150850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1121	-9	5	-0.80	186558806	165825	121.53	1138	1138	1116	1469	791	1130	1125.03	1.34	0	39871	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	756	13.35	0.74	12	0.25	84.00	1505.00	1836	20230612	-38.94	1080	20240419	3.80	1408	-20.38	20240327	1080	3.80	20240419	1836	-38.94	20230612	1080	3.80	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
52	20240523	140853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1132	2	2	0.18	145250949	129063	94.59	1138	1138	1116	1469	791	1130	1125.43	1.34	0	35002	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	764	13.48	0.75	12	0.19	84.00	1505.00	1836	20230612	-38.34	1080	20240419	4.81	1408	-19.60	20240327	1080	4.81	20240419	1836	-38.34	20230612	1080	4.81	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
53	20240523	130851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1131	1	2	0.09	121895793	108416	79.46	1138	1138	1116	1469	791	1130	1124.33	1.34	0	37454	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	763	13.46	0.75	12	0.16	84.00	1505.00	1836	20230612	-38.40	1080	20240419	4.72	1408	-19.67	20240327	1080	4.72	20240419	1836	-38.40	20230612	1080	4.72	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
54	20240523	120846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	0	3	0.00	103903388	92476	67.78	1138	1138	1116	1469	791	1130	1123.57	1.34	0	30817	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	762	13.45	0.75	12	0.14	84.00	1505.00	1836	20230612	-38.45	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1836	-38.45	20230612	1080	4.63	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
55	20240523	110845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1132	2	2	0.18	93688677	83427	61.14	1138	1138	1116	1469	791	1130	1123.00	1.34	0	28847	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	764	13.48	0.75	12	0.12	84.00	1505.00	1836	20230612	-38.34	1080	20240419	4.81	1408	-19.60	20240327	1080	4.81	20240419	1836	-38.34	20230612	1080	4.81	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
56	20240523	100847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1127	-3	5	-0.27	60212676	53697	39.35	1138	1138	1116	1469	791	1130	1121.34	1.34	0	1888	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	760	13.42	0.75	12	0.08	84.00	1505.00	1836	20230612	-38.62	1080	20240419	4.35	1408	-19.96	20240327	1080	4.35	20240419	1836	-38.62	20230612	1080	4.35	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
57	20240523	090851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1124	-6	5	-0.53	20552272	18297	13.41	1138	1138	1118	1469	791	1130	1123.26	1.34	0	-8994	1144	1136	1129	1121	1114	1133	1118	67	339	100	810	1	1	67471720	758	13.38	0.75	12	0.03	84.00	1505.00	1836	20230612	-38.78	1080	20240419	4.07	1408	-20.17	20240327	1080	4.07	20240419	1836	-38.78	20230612	1080	4.07	20240419	4.80	N	204610	100	67 억		901419	N	N	0	N	00	N
58	20240522	160837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	-3	5	-0.26	153938792	136439	81.02	1137	1137	1122	1472	794	1133	1128.24	1.37	0	-24779	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	762	13.45	0.75	12	0.20	84.00	1505.00	1836	20230612	-38.45	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1836	-38.45	20230612	1080	4.63	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
59	20240522	150845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1125	-8	5	-0.71	126711725	112229	66.64	1137	1137	1123	1472	794	1133	1129.05	1.37	0	-23582	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	759	13.39	0.75	12	0.17	84.00	1505.00	1836	20230612	-38.73	1080	20240419	4.17	1408	-20.10	20240327	1080	4.17	20240419	1836	-38.73	20230612	1080	4.17	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
60	20240522	140845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1128	-5	5	-0.44	95388254	84392	50.11	1137	1137	1127	1472	794	1133	1130.30	1.37	0	-7638	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	761	13.43	0.75	12	0.13	84.00	1505.00	1836	20230612	-38.56	1080	20240419	4.44	1408	-19.89	20240327	1080	4.44	20240419	1836	-38.56	20230612	1080	4.44	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
61	20240522	130843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1130	-3	5	-0.26	69214409	61197	36.34	1137	1137	1127	1472	794	1133	1131.01	1.37	0	-6912	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	762	13.45	0.75	12	0.09	84.00	1505.00	1836	20230612	-38.45	1080	20240419	4.63	1408	-19.74	20240327	1080	4.63	20240419	1836	-38.45	20230612	1080	4.63	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
62	20240522	120949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1133	0	3	0.00	49046231	43341	25.74	1137	1137	1128	1472	794	1133	1131.64	1.37	0	-5541	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	764	13.49	0.75	12	0.06	84.00	1505.00	1836	20230612	-38.29	1080	20240419	4.91	1408	-19.53	20240327	1080	4.91	20240419	1836	-38.29	20230612	1080	4.91	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
63	20240522	110847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1131	-2	5	-0.18	42406030	37464	22.25	1137	1137	1128	1472	794	1133	1131.91	1.37	0	-3733	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	763	13.46	0.75	12	0.06	84.00	1505.00	1836	20230612	-38.40	1080	20240419	4.72	1408	-19.67	20240327	1080	4.72	20240419	1836	-38.40	20230612	1080	4.72	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
64	20240522	100844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1133	0	3	0.00	35393516	31269	18.57	1137	1137	1128	1472	794	1133	1131.90	1.37	0	-1552	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	764	13.49	0.75	12	0.05	84.00	1505.00	1836	20230612	-38.29	1080	20240419	4.91	1408	-19.53	20240327	1080	4.91	20240419	1836	-38.29	20230612	1080	4.91	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
65	20240522	090845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1131	-2	5	-0.18	19279122	17013	10.10	1137	1137	1131	1472	794	1133	1133.20	1.37	0	-673	1169	1150	1140	1121	1111	1160	1131	67	339	100	810	1	1	67471720	763	13.46	0.75	12	0.03	84.00	1505.00	1836	20230612	-38.40	1080	20240419	4.72	1408	-19.67	20240327	1080	4.72	20240419	1836	-38.40	20230612	1080	4.72	20240419	4.78	N	204610	100	67 억		926198	N	N	0	N	00	N
66	20240521	160832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1133	-15	5	-1.31	186408900	164249	75.02	1131	1159	1130	1492	804	1148	1134.93	1.38	0	-4747	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	764	13.49	0.75	12	0.24	84.00	1505.00	1850	20230512	-38.76	1080	20240419	4.91	1408	-19.53	20240327	1080	4.91	20240419	1836	-38.29	20230612	1080	4.91	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
67	20240521	150841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1133	-15	5	-1.31	172099126	151619	69.25	1131	1159	1130	1492	804	1148	1135.08	1.38	0	-3562	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	764	13.49	0.75	12	0.22	84.00	1505.00	1850	20230512	-38.76	1080	20240419	4.91	1408	-19.53	20240327	1080	4.91	20240419	1836	-38.29	20230612	1080	4.91	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
68	20240521	140842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1136	-12	5	-1.05	132735896	116825	53.36	1131	1159	1131	1492	804	1148	1136.19	1.38	0	-3492	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	766	13.52	0.75	12	0.17	84.00	1505.00	1850	20230512	-38.59	1080	20240419	5.19	1408	-19.32	20240327	1080	5.19	20240419	1836	-38.13	20230612	1080	5.19	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
69	20240521	130840	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1136	-12	5	-1.05	117407899	103308	47.19	1131	1159	1131	1492	804	1148	1136.48	1.38	0	-2844	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	766	13.52	0.75	12	0.15	84.00	1505.00	1850	20230512	-38.59	1080	20240419	5.19	1408	-19.32	20240327	1080	5.19	20240419	1836	-38.13	20230612	1080	5.19	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
70	20240521	120839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1138	-10	5	-0.87	87826982	77255	35.29	1131	1159	1131	1492	804	1148	1136.85	1.38	0	-1949	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	768	13.55	0.76	12	0.11	84.00	1505.00	1850	20230512	-38.49	1080	20240419	5.37	1408	-19.18	20240327	1080	5.37	20240419	1836	-38.02	20230612	1080	5.37	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
71	20240521	110839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1140	-8	5	-0.70	71263084	62692	28.64	1131	1159	1131	1492	804	1148	1136.72	1.38	0	-658	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	769	13.57	0.76	12	0.09	84.00	1505.00	1850	20230512	-38.38	1080	20240419	5.56	1408	-19.03	20240327	1080	5.56	20240419	1836	-37.91	20230612	1080	5.56	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
72	20240521	100839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1144	-4	5	-0.35	46422830	40861	18.66	1131	1159	1131	1492	804	1148	1136.12	1.38	0	-754	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	772	13.62	0.76	12	0.06	84.00	1505.00	1850	20230512	-38.16	1080	20240419	5.93	1408	-18.75	20240327	1080	5.93	20240419	1836	-37.69	20230612	1080	5.93	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
73	20240521	090837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1144	-4	5	-0.35	27130258	23963	10.95	1131	1159	1131	1492	804	1148	1132.17	1.38	0	597	1182	1165	1152	1135	1122	1158	1128	67	344	100	820	1	1	67471720	772	13.62	0.76	12	0.04	84.00	1505.00	1850	20230512	-38.16	1080	20240419	5.93	1408	-18.75	20240327	1080	5.93	20240419	1836	-37.69	20230612	1080	5.93	20240419	4.77	N	204610	100	67 억		930946	N	N	0	N	00	N
74	20240517	160841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1165	2	2	0.17	76304701	65618	35.78	1165	1170	1159	1511	815	1163	1162.86	1.42	0	-10531	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	786	13.87	0.77	12	0.10	84.00	1505.00	1850	20230512	-37.03	1080	20240419	7.87	1408	-17.26	20240327	1080	7.87	20240419	1836	-36.55	20230612	1080	7.87	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
75	20240517	150844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	0	3	0.00	67472537	58028	31.64	1165	1170	1159	1511	815	1163	1162.76	1.42	0	-8023	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	785	13.85	0.77	12	0.09	84.00	1505.00	1850	20230512	-37.14	1080	20240419	7.69	1408	-17.40	20240327	1080	7.69	20240419	1836	-36.66	20230612	1080	7.69	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
76	20240517	140837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1165	2	2	0.17	53789177	46272	25.23	1165	1170	1159	1511	815	1163	1162.46	1.42	0	-2953	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	786	13.87	0.77	12	0.07	84.00	1505.00	1850	20230512	-37.03	1080	20240419	7.87	1408	-17.26	20240327	1080	7.87	20240419	1836	-36.55	20230612	1080	7.87	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
77	20240517	130830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1162	-1	5	-0.09	48956444	42116	22.97	1165	1170	1159	1511	815	1163	1162.42	1.42	0	-2953	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	784	13.83	0.77	12	0.06	84.00	1505.00	1850	20230512	-37.19	1080	20240419	7.59	1408	-17.47	20240327	1080	7.59	20240419	1836	-36.71	20230612	1080	7.59	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
78	20240517	120830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	0	3	0.00	42222519	36318	19.81	1165	1170	1159	1511	815	1163	1162.58	1.42	0	-3009	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	785	13.85	0.77	12	0.05	84.00	1505.00	1850	20230512	-37.14	1080	20240419	7.69	1408	-17.40	20240327	1080	7.69	20240419	1836	-36.66	20230612	1080	7.69	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
79	20240517	110831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1164	1	2	0.09	27443869	23585	12.86	1165	1170	1161	1511	815	1163	1163.62	1.42	0	516	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	785	13.86	0.77	12	0.03	84.00	1505.00	1850	20230512	-37.08	1080	20240419	7.78	1408	-17.33	20240327	1080	7.78	20240419	1836	-36.60	20230612	1080	7.78	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
80	20240517	100827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1167	4	2	0.34	14923491	12813	6.99	1165	1170	1163	1511	815	1163	1164.71	1.42	0	1716	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	787	13.89	0.78	12	0.02	84.00	1505.00	1850	20230512	-36.92	1080	20240419	8.06	1408	-17.12	20240327	1080	8.06	20240419	1836	-36.44	20230612	1080	8.06	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
81	20240517	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	7	2	0.60	1737723	1491	0.81	1165	1170	1165	1511	815	1163	1165.47	1.42	0	-838	1210	1186	1173	1149	1136	1180	1143	67	348	100	830	1	1	67471720	789	13.93	0.78	12	0.00	84.00	1505.00	1850	20230512	-36.76	1080	20240419	8.33	1408	-16.90	20240327	1080	8.33	20240419	1836	-36.27	20230612	1080	8.33	20240419	4.80	N	204610	100	67 억		955844	N	N	0	N	00	N
82	20240516	160824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	-23	5	-1.94	204324163	173783	154.37	1190	1197	1160	1541	831	1186	1175.74	1.43	0	-11530	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	785	13.85	0.77	12	0.26	84.00	1505.00	1850	20230512	-37.14	1080	20240419	7.69	1408	-17.40	20240327	1080	7.69	20240419	1836	-36.66	20230612	1080	7.69	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
83	20240516	150823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1164	-22	5	-1.85	169982996	144216	128.10	1190	1197	1164	1541	831	1186	1178.67	1.43	0	-11000	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	785	13.86	0.77	12	0.21	84.00	1505.00	1850	20230512	-37.08	1080	20240419	7.78	1408	-17.33	20240327	1080	7.78	20240419	1836	-36.60	20230612	1080	7.78	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
84	20240516	140828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1169	-17	5	-1.43	144175894	122127	108.48	1190	1197	1165	1541	831	1186	1180.54	1.43	0	-10744	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	789	13.92	0.78	12	0.18	84.00	1505.00	1850	20230512	-36.81	1080	20240419	8.24	1408	-16.97	20240327	1080	8.24	20240419	1836	-36.33	20230612	1080	8.24	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
85	20240516	130824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	-16	5	-1.35	114660617	96838	86.02	1190	1197	1170	1541	831	1186	1184.05	1.43	0	-12528	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	789	13.93	0.78	12	0.14	84.00	1505.00	1850	20230512	-36.76	1080	20240419	8.33	1408	-16.90	20240327	1080	8.33	20240419	1836	-36.27	20230612	1080	8.33	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
86	20240516	120822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1179	-7	5	-0.59	93289870	78649	69.86	1190	1197	1179	1541	831	1186	1186.15	1.43	0	-7144	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	795	14.04	0.78	12	0.12	84.00	1505.00	1850	20230512	-36.27	1080	20240419	9.17	1408	-16.26	20240327	1080	9.17	20240419	1836	-35.78	20230612	1080	9.17	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
87	20240516	110820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1182	-4	5	-0.34	81019785	68267	60.64	1190	1197	1181	1541	831	1186	1186.81	1.43	0	-1742	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	798	14.07	0.79	12	0.10	84.00	1505.00	1850	20230512	-36.11	1080	20240419	9.44	1408	-16.05	20240327	1080	9.44	20240419	1836	-35.62	20230612	1080	9.44	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
88	20240516	100824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	4	2	0.34	22464131	18842	16.74	1190	1197	1189	1541	831	1186	1192.24	1.43	0	4486	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	803	14.17	0.79	12	0.03	84.00	1505.00	1850	20230512	-35.68	1080	20240419	10.19	1408	-15.48	20240327	1080	10.19	20240419	1836	-35.19	20230612	1080	10.19	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
89	20240516	090823	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1196	10	2	0.84	6690355	5598	4.97	1190	1197	1190	1541	831	1186	1195.13	1.43	0	2019	1204	1194	1190	1180	1176	1193	1179	67	355	100	850	1	1	67471720	807	14.24	0.79	12	0.01	84.00	1505.00	1850	20230512	-35.35	1080	20240419	10.74	1408	-15.06	20240327	1080	10.74	20240419	1836	-34.86	20230612	1080	10.74	20240419	4.78	N	204610	100	67 억		967365	N	N	0	N	00	N
90	20240514	160833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1186	-5	5	-0.42	129590017	108787	134.29	1191	1200	1186	1548	834	1191	1191.28	1.41	0	18276	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	800	14.12	0.79	12	0.16	84.00	1505.00	1850	20230512	-35.89	1080	20240419	9.81	1408	-15.77	20240327	1080	9.81	20240419	1836	-35.40	20230612	1080	9.81	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
91	20240514	150835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	0	3	0.00	112818158	94668	116.86	1191	1200	1188	1548	834	1191	1191.72	1.41	0	20212	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	804	14.18	0.79	12	0.14	84.00	1505.00	1850	20230512	-35.62	1080	20240419	10.28	1408	-15.41	20240327	1080	10.28	20240419	1836	-35.13	20230612	1080	10.28	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
92	20240514	140834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	2	2	0.17	107789675	90447	111.65	1191	1200	1188	1548	834	1191	1191.74	1.41	0	20212	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	805	14.20	0.79	12	0.13	84.00	1505.00	1850	20230512	-35.51	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1836	-35.02	20230612	1080	10.46	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
93	20240514	130835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	3	2	0.25	97244396	81594	100.72	1191	1200	1188	1548	834	1191	1191.81	1.41	0	19406	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	806	14.21	0.79	12	0.12	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1836	-34.97	20230612	1080	10.56	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
94	20240514	120832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	3	2	0.25	88793709	74509	91.98	1191	1200	1188	1548	834	1191	1191.72	1.41	0	22836	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	806	14.21	0.79	12	0.11	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1836	-34.97	20230612	1080	10.56	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
95	20240514	110833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1190	-1	5	-0.08	70525582	59166	73.04	1191	1200	1188	1548	834	1191	1192.00	1.41	0	21612	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	803	14.17	0.79	12	0.09	84.00	1505.00	1850	20230512	-35.68	1080	20240419	10.19	1408	-15.48	20240327	1080	10.19	20240419	1836	-35.19	20230612	1080	10.19	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
96	20240514	100830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	6	2	0.50	46233980	38788	47.88	1191	1200	1190	1548	834	1191	1191.97	1.41	0	19585	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	808	14.25	0.80	12	0.06	84.00	1505.00	1850	20230512	-35.30	1080	20240419	10.83	1408	-14.99	20240327	1080	10.83	20240419	1836	-34.80	20230612	1080	10.83	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
97	20240514	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	9	2	0.76	3426242	2868	3.54	1191	1200	1191	1548	834	1191	1194.65	1.41	0	-400	1212	1201	1194	1183	1176	1198	1180	67	357	100	850	1	1	67471720	810	14.29	0.80	12	0.00	84.00	1505.00	1850	20230512	-35.14	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1836	-34.64	20230612	1080	11.11	20240419	4.76	N	204610	100	67 억		949089	N	N	0	N	00	N
98	20240513	160830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	-6	5	-0.50	95011969	79696	48.01	1197	1205	1187	1556	838	1197	1192.19	1.45	0	-28634	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	804	14.18	0.79	12	0.12	84.00	1505.00	1850	20230512	-35.62	1080	20240419	10.28	1408	-15.41	20240327	1080	10.28	20240419	1836	-35.13	20230612	1080	10.28	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
99	20240513	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	-8	5	-0.67	89370813	74958	45.16	1197	1205	1187	1556	838	1197	1192.28	1.45	0	-27741	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	802	14.15	0.79	12	0.11	84.00	1505.00	1850	20230512	-35.73	1080	20240419	10.09	1408	-15.55	20240327	1080	10.09	20240419	1836	-35.24	20230612	1080	10.09	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
100	20240513	140833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	-3	5	-0.25	74745714	62676	37.76	1197	1205	1187	1556	838	1197	1192.57	1.45	0	-26780	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	806	14.21	0.79	12	0.09	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1836	-34.97	20230612	1080	10.56	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
101	20240513	130827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1191	-6	5	-0.50	68536315	57460	34.62	1197	1205	1187	1556	838	1197	1192.77	1.45	0	-26767	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	804	14.18	0.79	12	0.09	84.00	1505.00	1850	20230512	-35.62	1080	20240419	10.28	1408	-15.41	20240327	1080	10.28	20240419	1836	-35.13	20230612	1080	10.28	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
102	20240513	120831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	-4	5	-0.33	62764359	52616	31.70	1197	1205	1187	1556	838	1197	1192.88	1.45	0	-26555	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	805	14.20	0.79	12	0.08	84.00	1505.00	1850	20230512	-35.51	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1836	-35.02	20230612	1080	10.46	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
103	20240513	110830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1187	-10	5	-0.84	54555688	45713	27.54	1197	1205	1187	1556	838	1197	1193.44	1.45	0	-24925	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	801	14.13	0.79	12	0.07	84.00	1505.00	1850	20230512	-35.84	1080	20240419	9.91	1408	-15.70	20240327	1080	9.91	20240419	1836	-35.35	20230612	1080	9.91	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
104	20240513	100829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	-3	5	-0.25	44167053	36980	22.28	1197	1205	1190	1556	838	1197	1194.35	1.45	0	-21904	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	806	14.21	0.79	12	0.05	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1836	-34.97	20230612	1080	10.56	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
105	20240513	090832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	8	2	0.67	4380868	3656	2.20	1197	1205	1197	1556	838	1197	1198.27	1.45	0	-1448	1216	1206	1198	1188	1180	1211	1193	67	359	100	860	1	1	67471720	813	14.35	0.80	12	0.01	84.00	1505.00	1850	20230512	-34.86	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1836	-34.37	20230612	1080	11.57	20240419	4.77	N	204610	100	67 억		976834	N	N	0	N	00	N
106	20240510	160806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1197	2	2	0.17	199025093	165979	106.80	1196	1208	1190	1553	837	1195	1199.10	1.48	0	-21089	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	808	14.25	0.80	12	0.25	84.00	1505.00	1850	20230512	-35.30	1080	20240419	10.83	1408	-14.99	20240327	1080	10.83	20240419	1850	-35.30	20230512	1080	10.83	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
107	20240510	150812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	5	2	0.42	196542921	163905	105.46	1196	1208	1190	1553	837	1195	1199.13	1.48	0	-20798	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	810	14.29	0.80	12	0.24	84.00	1505.00	1850	20230512	-35.14	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1850	-35.14	20230512	1080	11.11	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
108	20240510	140816	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	8	2	0.67	168801105	140758	90.57	1196	1208	1190	1553	837	1195	1199.23	1.48	0	-15382	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	812	14.32	0.80	12	0.21	84.00	1505.00	1850	20230512	-34.97	1080	20240419	11.39	1408	-14.56	20240327	1080	11.39	20240419	1850	-34.97	20230512	1080	11.39	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
109	20240510	130808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	5	2	0.42	138478304	115515	74.33	1196	1208	1190	1553	837	1195	1198.79	1.48	0	-12227	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	810	14.29	0.80	12	0.17	84.00	1505.00	1850	20230512	-35.14	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1850	-35.14	20230512	1080	11.11	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
110	20240510	120804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	8	2	0.67	112539273	93969	60.46	1196	1208	1190	1553	837	1195	1197.62	1.48	0	-7761	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	812	14.32	0.80	12	0.14	84.00	1505.00	1850	20230512	-34.97	1080	20240419	11.39	1408	-14.56	20240327	1080	11.39	20240419	1850	-34.97	20230512	1080	11.39	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
111	20240510	110808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	0	3	0.00	96744730	80815	52.00	1196	1208	1190	1553	837	1195	1197.11	1.48	0	-7581	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	806	14.23	0.79	12	0.12	84.00	1505.00	1850	20230512	-35.41	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1850	-35.41	20230512	1080	10.65	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
112	20240510	100807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	-1	5	-0.08	67177873	56081	36.08	1196	1208	1190	1553	837	1195	1197.87	1.48	0	-6982	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	806	14.21	0.79	12	0.08	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1850	-35.46	20230512	1080	10.56	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
113	20240510	090810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	0	3	0.00	22184518	18617	11.98	1196	1200	1190	1553	837	1195	1191.63	1.48	0	1363	1217	1205	1198	1186	1179	1212	1193	67	358	100	860	1	1	67471720	806	14.23	0.79	12	0.03	84.00	1505.00	1850	20230512	-35.41	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1850	-35.41	20230512	1080	10.65	20240419	4.80	N	204610	100	67 억		997713	N	N	0	N	00	N
114	20240509	160824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	-5	5	-0.42	184514016	153426	60.11	1192	1210	1191	1560	840	1200	1202.63	1.51	0	-19332	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	806	14.23	0.79	12	0.23	84.00	1505.00	1850	20230512	-35.41	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1850	-35.41	20230512	1080	10.65	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
115	20240509	150824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	0	3	0.00	178652937	148522	58.19	1192	1210	1191	1560	840	1200	1202.87	1.51	0	-18207	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	810	14.29	0.80	12	0.22	84.00	1505.00	1850	20230512	-35.14	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1850	-35.14	20230512	1080	11.11	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
116	20240509	140735	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	5	2	0.42	155058142	128873	50.49	1192	1210	1191	1560	840	1200	1203.19	1.51	0	-12153	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	813	14.35	0.80	12	0.19	84.00	1505.00	1850	20230512	-34.86	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1850	-34.86	20230512	1080	11.57	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
117	20240509	130810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1203	3	2	0.25	122037605	101418	39.73	1192	1210	1191	1560	840	1200	1203.31	1.51	0	-651	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	812	14.32	0.80	12	0.15	84.00	1505.00	1850	20230512	-34.97	1080	20240419	11.39	1408	-14.56	20240327	1080	11.39	20240419	1850	-34.97	20230512	1080	11.39	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
118	20240509	120810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1204	4	2	0.33	108418828	90130	35.31	1192	1210	1191	1560	840	1200	1202.92	1.51	0	3194	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	812	14.33	0.80	12	0.13	84.00	1505.00	1850	20230512	-34.92	1080	20240419	11.48	1408	-14.49	20240327	1080	11.48	20240419	1850	-34.92	20230512	1080	11.48	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
119	20240509	110757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	8	2	0.67	78400767	65264	25.57	1192	1208	1191	1560	840	1200	1201.29	1.51	0	9511	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	815	14.38	0.80	12	0.10	84.00	1505.00	1850	20230512	-34.70	1080	20240419	11.85	1408	-14.20	20240327	1080	11.85	20240419	1850	-34.70	20230512	1080	11.85	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
120	20240509	100801	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	0	3	0.00	48378015	40300	15.79	1192	1208	1191	1560	840	1200	1200.45	1.51	0	5535	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	810	14.29	0.80	12	0.06	84.00	1505.00	1850	20230512	-35.14	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1850	-35.14	20230512	1080	11.11	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
121	20240509	090756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1208	8	2	0.67	1453736	1210	0.47	1192	1208	1192	1560	840	1200	1201.43	1.51	0	306	1232	1215	1192	1175	1152	1224	1184	67	360	100	860	1	1	67471720	815	14.38	0.80	12	0.00	84.00	1505.00	1850	20230512	-34.70	1080	20240419	11.85	1408	-14.20	20240327	1080	11.85	20240419	1850	-34.70	20230512	1080	11.85	20240419	4.77	N	204610	100	67 억		1016718	N	N	0	N	00	N
122	20240508	160751	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1200	20	2	1.69	302382051	253259	198.27	1173	1209	1169	1534	826	1180	1193.95	1.44	0	44141	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	810	14.29	0.80	12	0.38	84.00	1505.00	1850	20230512	-35.14	1080	20240419	11.11	1408	-14.77	20240327	1080	11.11	20240419	1850	-35.14	20230512	1080	11.11	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
123	20240508	150757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1201	21	2	1.78	291046838	243814	190.87	1173	1209	1169	1534	826	1180	1193.72	1.44	0	44952	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	810	14.30	0.80	12	0.36	84.00	1505.00	1850	20230512	-35.08	1080	20240419	11.20	1408	-14.70	20240327	1080	11.20	20240419	1850	-35.08	20230512	1080	11.20	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
124	20240508	140750	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1206	26	2	2.20	255490678	214310	167.78	1173	1209	1169	1534	826	1180	1192.15	1.44	0	56775	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	814	14.36	0.80	12	0.32	84.00	1505.00	1850	20230512	-34.81	1080	20240419	11.67	1408	-14.35	20240327	1080	11.67	20240419	1850	-34.81	20230512	1080	11.67	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
125	20240508	130748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1205	25	2	2.12	225577826	189445	148.31	1173	1209	1169	1534	826	1180	1190.73	1.44	0	61764	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	813	14.35	0.80	12	0.28	84.00	1505.00	1850	20230512	-34.86	1080	20240419	11.57	1408	-14.42	20240327	1080	11.57	20240419	1850	-34.86	20230512	1080	11.57	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
126	20240508	120748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1199	19	2	1.61	171443990	144487	113.11	1173	1201	1169	1534	826	1180	1186.57	1.44	0	46801	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	809	14.27	0.80	12	0.21	84.00	1505.00	1850	20230512	-35.19	1080	20240419	11.02	1408	-14.84	20240327	1080	11.02	20240419	1850	-35.19	20230512	1080	11.02	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
127	20240508	110827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	9	2	0.76	109349476	92549	72.45	1173	1195	1169	1534	826	1180	1181.53	1.44	0	24328	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	802	14.15	0.79	12	0.14	84.00	1505.00	1850	20230512	-35.73	1080	20240419	10.09	1408	-15.55	20240327	1080	10.09	20240419	1850	-35.73	20230512	1080	10.09	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
128	20240508	100757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1189	9	2	0.76	79700550	67665	52.97	1173	1191	1169	1534	826	1180	1177.87	1.44	0	22546	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	802	14.15	0.79	12	0.10	84.00	1505.00	1850	20230512	-35.73	1080	20240419	10.09	1408	-15.55	20240327	1080	10.09	20240419	1850	-35.73	20230512	1080	10.09	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
129	20240508	090759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1177	-3	5	-0.25	15655935	13361	10.46	1173	1187	1170	1534	826	1180	1171.76	1.44	0	-864	1224	1202	1190	1168	1156	1196	1162	67	354	100	840	1	1	67471720	794	14.01	0.78	12	0.02	84.00	1505.00	1850	20230512	-36.38	1080	20240419	8.98	1408	-16.41	20240327	1080	8.98	20240419	1850	-36.38	20230512	1080	8.98	20240419	4.82	N	204610	100	67 억		973114	N	N	0	N	00	N
130	20240503	160813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1192	34	2	2.94	272119405	230099	177.60	1154	1200	1153	1505	811	1158	1182.61	1.50	0	-367	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	804	14.19	0.79	12	0.34	84.00	1505.00	1850	20230512	-35.57	1080	20240419	10.37	1408	-15.34	20240327	1080	10.37	20240419	1850	-35.57	20230512	1080	10.37	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
131	20240503	150813	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	36	2	3.11	262935046	222394	171.66	1154	1200	1153	1505	811	1158	1182.29	1.50	0	2136	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	806	14.21	0.79	12	0.33	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1850	-35.46	20230512	1080	10.56	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
132	20240503	140814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1193	35	2	3.02	218990630	185574	143.24	1154	1200	1153	1505	811	1158	1180.07	1.50	0	11932	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	805	14.20	0.79	12	0.28	84.00	1505.00	1850	20230512	-35.51	1080	20240419	10.46	1408	-15.27	20240327	1080	10.46	20240419	1850	-35.51	20230512	1080	10.46	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
133	20240503	130814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1195	37	2	3.20	176343405	149876	115.68	1154	1200	1153	1505	811	1158	1176.60	1.50	0	22772	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	806	14.23	0.79	12	0.22	84.00	1505.00	1850	20230512	-35.41	1080	20240419	10.65	1408	-15.13	20240327	1080	10.65	20240419	1850	-35.41	20230512	1080	10.65	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
134	20240503	120811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1194	36	2	3.11	128797602	110072	84.96	1154	1195	1153	1505	811	1158	1170.12	1.50	0	24529	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	806	14.21	0.79	12	0.16	84.00	1505.00	1850	20230512	-35.46	1080	20240419	10.56	1408	-15.20	20240327	1080	10.56	20240419	1850	-35.46	20230512	1080	10.56	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
135	20240503	110810	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1175	17	2	1.47	76699786	66107	51.03	1154	1175	1153	1505	811	1158	1160.24	1.50	0	17083	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	793	13.99	0.78	12	0.10	84.00	1505.00	1850	20230512	-36.49	1080	20240419	8.80	1408	-16.55	20240327	1080	8.80	20240419	1850	-36.49	20230512	1080	8.80	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
136	20240503	100806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1163	5	2	0.43	49143083	42471	32.78	1154	1170	1153	1505	811	1158	1157.10	1.50	0	14203	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	785	13.85	0.77	12	0.06	84.00	1505.00	1850	20230512	-37.14	1080	20240419	7.69	1408	-17.40	20240327	1080	7.69	20240419	1850	-37.14	20230512	1080	7.69	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
137	20240503	090806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1170	12	2	1.04	6095281	5268	4.07	1154	1170	1154	1505	811	1158	1157.04	1.50	0	1349	1189	1173	1163	1147	1137	1168	1142	67	347	100	830	1	1	67471720	789	13.93	0.78	12	0.01	84.00	1505.00	1850	20230512	-36.76	1080	20240419	8.33	1408	-16.90	20240327	1080	8.33	20240419	1850	-36.76	20230512	1080	8.33	20240419	4.84	N	204610	100	67 억		1010131	N	N	0	N	00	N
138	20240502	160800	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1158	-15	5	-1.28	150595495	129508	49.37	1173	1179	1153	1524	822	1173	1162.82	1.54	0	-32674	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	781	13.79	0.77	12	0.19	84.00	1505.00	1889	20230425	-38.70	1080	20240419	7.22	1408	-17.76	20240327	1080	7.22	20240419	1850	-37.41	20230512	1080	7.22	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
139	20240502	150805	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1168	-5	5	-0.43	135362100	116386	44.37	1173	1179	1153	1524	822	1173	1163.04	1.54	0	-30639	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	788	13.90	0.78	12	0.17	84.00	1505.00	1889	20230425	-38.17	1080	20240419	8.15	1408	-17.05	20240327	1080	8.15	20240419	1850	-36.86	20230512	1080	8.15	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
140	20240502	140802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1166	-7	5	-0.60	120573754	103677	39.53	1173	1179	1153	1524	822	1173	1162.97	1.54	0	-27849	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	787	13.88	0.77	12	0.15	84.00	1505.00	1889	20230425	-38.27	1080	20240419	7.96	1408	-17.19	20240327	1080	7.96	20240419	1850	-36.97	20230512	1080	7.96	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
141	20240502	130759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1161	-12	5	-1.02	119940986	103133	39.32	1173	1179	1153	1524	822	1173	1162.97	1.54	0	-27764	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	783	13.82	0.77	12	0.15	84.00	1505.00	1889	20230425	-38.54	1080	20240419	7.50	1408	-17.54	20240327	1080	7.50	20240419	1850	-37.24	20230512	1080	7.50	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
142	20240502	120757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1169	-4	5	-0.34	80777160	69570	26.52	1173	1173	1153	1524	822	1173	1161.08	1.54	0	-21194	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	789	13.92	0.78	12	0.10	84.00	1505.00	1889	20230425	-38.12	1080	20240419	8.24	1408	-16.97	20240327	1080	8.24	20240419	1850	-36.81	20230512	1080	8.24	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
143	20240502	110756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1164	-9	5	-0.77	55928835	48280	18.41	1173	1173	1153	1524	822	1173	1158.41	1.54	0	-13515	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	785	13.86	0.77	12	0.07	84.00	1505.00	1889	20230425	-38.38	1080	20240419	7.78	1408	-17.33	20240327	1080	7.78	20240419	1850	-37.08	20230512	1080	7.78	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
144	20240502	100755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1157	-16	5	-1.36	48565276	41914	15.98	1173	1173	1153	1524	822	1173	1158.67	1.54	0	-10978	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	781	13.77	0.77	12	0.06	84.00	1505.00	1889	20230425	-38.75	1080	20240419	7.13	1408	-17.83	20240327	1080	7.13	20240419	1850	-37.46	20230512	1080	7.13	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N
145	20240502	090754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	1173	0	3	0.00	5182514	4420	1.69	1173	1173	1169	1524	822	1173	1172.51	1.54	0	-588	1219	1196	1183	1160	1147	1189	1153	67	351	100	840	1	1	67471720	791	13.96	0.78	12	0.01	84.00	1505.00	1889	20230425	-37.90	1080	20240419	8.61	1408	-16.69	20240327	1080	8.61	20240419	1850	-36.59	20230512	1080	8.61	20240419	4.93	N	204610	100	67 억		1042271	N	N	0	N	00	N