KissMeData/331520/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	161214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	857	4	2	0.47	164195546	189969	83.30	855	876	854	1108	598	853	864.33	3.57	0	1773	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	436	47.61	1.49	12	0.37	18.00	575.00	1593	20230717	-46.20	727	20240419	17.88	1149	-25.41	20240110	727	17.88	20240419	1593	-46.20	20230717	727	17.88	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
3	20240531	151216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	12	2	1.41	151430498	175077	76.77	855	876	854	1108	598	853	864.94	3.57	0	887	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	440	48.06	1.50	12	0.34	18.00	575.00	1593	20230717	-45.70	727	20240419	18.98	1149	-24.72	20240110	727	18.98	20240419	1593	-45.70	20230717	727	18.98	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
4	20240531	141213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	863	10	2	1.17	105716443	122226	53.60	855	876	854	1108	598	853	864.93	3.57	0	1557	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	439	47.94	1.50	12	0.24	18.00	575.00	1593	20230717	-45.83	727	20240419	18.71	1149	-24.89	20240110	727	18.71	20240419	1593	-45.83	20230717	727	18.71	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
5	20240531	131217	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	864	11	2	1.29	100374487	116028	50.88	855	876	854	1108	598	853	865.09	3.57	0	1576	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	439	48.00	1.50	12	0.23	18.00	575.00	1593	20230717	-45.76	727	20240419	18.84	1149	-24.80	20240110	727	18.84	20240419	1593	-45.76	20230717	727	18.84	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
6	20240531	121219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	9	2	1.06	87355263	100961	44.27	855	876	854	1108	598	853	865.24	3.57	0	1760	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	438	47.89	1.50	12	0.20	18.00	575.00	1593	20230717	-45.89	727	20240419	18.57	1149	-24.98	20240110	727	18.57	20240419	1593	-45.89	20230717	727	18.57	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
7	20240531	111216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	12	2	1.41	54097238	62259	27.30	855	876	855	1108	598	853	868.91	3.57	0	415	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	440	48.06	1.50	12	0.12	18.00	575.00	1593	20230717	-45.70	727	20240419	18.98	1149	-24.72	20240110	727	18.98	20240419	1593	-45.70	20230717	727	18.98	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
8	20240531	101210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	869	16	2	1.88	31728666	36466	15.99	855	876	855	1108	598	853	870.09	3.57	0	-1246	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	442	48.28	1.51	12	0.07	18.00	575.00	1593	20230717	-45.45	727	20240419	19.53	1149	-24.37	20240110	727	19.53	20240419	1593	-45.45	20230717	727	19.53	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
9	20240531	091219	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	873	20	2	2.34	11186139	12912	5.66	855	873	855	1108	598	853	866.34	3.57	0	-1327	888	870	855	837	822	879	846	51	255	100	590	1	1	50864390	444	48.50	1.52	12	0.03	18.00	575.00	1593	20230717	-45.20	727	20240419	20.08	1149	-24.02	20240110	727	20.08	20240419	1593	-45.20	20230717	727	20.08	20240419	2.07	N	331520	100	50 억		1816637	N	N	0	N	00	N
10	20240530	161211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	14	2	1.67	196689987	227935	154.71	842	873	840	1090	588	839	862.92	3.60	0	-12239	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	434	47.39	1.48	12	0.45	18.00	575.00	1593	20230717	-46.45	727	20240419	17.33	1149	-25.76	20240110	727	17.33	20240419	1593	-46.45	20230717	727	17.33	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
11	20240530	151210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	26	2	3.10	186575130	216095	146.67	842	873	840	1090	588	839	863.39	3.60	0	-13838	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	440	48.06	1.50	12	0.42	18.00	575.00	1593	20230717	-45.70	727	20240419	18.98	1149	-24.72	20240110	727	18.98	20240419	1593	-45.70	20230717	727	18.98	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
12	20240530	141210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	852	13	2	1.55	129168227	149834	101.70	842	872	840	1090	588	839	862.08	3.60	0	-13308	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	433	47.33	1.48	12	0.29	18.00	575.00	1593	20230717	-46.52	727	20240419	17.19	1149	-25.85	20240110	727	17.19	20240419	1593	-46.52	20230717	727	17.19	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
13	20240530	131211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	868	29	2	3.46	91721186	106734	72.44	842	871	840	1090	588	839	859.34	3.60	0	-9069	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	442	48.22	1.51	12	0.21	18.00	575.00	1593	20230717	-45.51	727	20240419	19.39	1149	-24.46	20240110	727	19.39	20240419	1593	-45.51	20230717	727	19.39	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
14	20240530	121209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	23	2	2.74	61968864	72351	49.11	842	866	840	1090	588	839	856.50	3.60	0	-7395	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	438	47.89	1.50	12	0.14	18.00	575.00	1593	20230717	-45.89	727	20240419	18.57	1149	-24.98	20240110	727	18.57	20240419	1593	-45.89	20230717	727	18.57	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
15	20240530	111210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	23	2	2.74	41329484	48462	32.89	842	862	840	1090	588	839	852.82	3.60	0	-6808	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	438	47.89	1.50	12	0.10	18.00	575.00	1593	20230717	-45.89	727	20240419	18.57	1149	-24.98	20240110	727	18.57	20240419	1593	-45.89	20230717	727	18.57	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
16	20240530	101213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	852	13	2	1.55	17395335	20457	13.88	842	860	840	1090	588	839	850.34	3.60	0	-6896	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	433	47.33	1.48	12	0.04	18.00	575.00	1593	20230717	-46.52	727	20240419	17.19	1149	-25.85	20240110	727	17.19	20240419	1593	-46.52	20230717	727	17.19	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
17	20240530	091212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	855	16	2	1.91	7873933	9285	6.30	842	860	840	1090	588	839	848.03	3.60	0	-3387	868	853	846	831	824	850	828	51	251	100	580	1	1	50864390	435	47.50	1.49	12	0.02	18.00	575.00	1593	20230717	-46.33	727	20240419	17.61	1149	-25.59	20240110	727	17.61	20240419	1593	-46.33	20230717	727	17.61	20240419	2.01	N	331520	100	50 억		1828882	N	N	0	N	00	N
18	20240529	161159	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	839	-10	5	-1.18	125096746	147332	43.35	853	861	839	1103	595	849	849.24	3.63	0	-17614	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	427	46.61	1.46	12	0.29	18.00	575.00	1593	20230717	-47.33	727	20240419	15.41	1149	-26.98	20240110	727	15.41	20240419	1593	-47.33	20230717	727	15.41	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
19	20240529	151201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	840	-9	5	-1.06	119451720	140604	41.37	853	861	840	1103	595	849	849.56	3.63	0	-17749	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	427	46.67	1.46	12	0.28	18.00	575.00	1593	20230717	-47.27	727	20240419	15.54	1149	-26.89	20240110	727	15.54	20240419	1593	-47.27	20230717	727	15.54	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
20	20240529	141201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	840	-9	5	-1.06	91713081	107847	31.73	853	861	840	1103	595	849	850.40	3.63	0	-11107	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	427	46.67	1.46	12	0.21	18.00	575.00	1593	20230717	-47.27	727	20240419	15.54	1149	-26.89	20240110	727	15.54	20240419	1593	-47.27	20230717	727	15.54	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
21	20240529	131204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	851	2	2	0.24	79937902	93916	27.63	853	861	841	1103	595	849	851.16	3.63	0	-8236	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	433	47.28	1.48	12	0.18	18.00	575.00	1593	20230717	-46.58	727	20240419	17.06	1149	-25.94	20240110	727	17.06	20240419	1593	-46.58	20230717	727	17.06	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
22	20240529	121202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	4	2	0.47	72299443	84934	24.99	853	861	841	1103	595	849	851.24	3.63	0	-7523	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	434	47.39	1.48	12	0.17	18.00	575.00	1593	20230717	-46.45	727	20240419	17.33	1149	-25.76	20240110	727	17.33	20240419	1593	-46.45	20230717	727	17.33	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
23	20240529	111203	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	9	2	1.06	65473791	76944	22.64	853	861	841	1103	595	849	850.93	3.63	0	-7217	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	436	47.67	1.49	12	0.15	18.00	575.00	1593	20230717	-46.14	727	20240419	18.02	1149	-25.33	20240110	727	18.02	20240419	1593	-46.14	20230717	727	18.02	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
24	20240529	101155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	4	2	0.47	49446815	58262	17.14	853	858	841	1103	595	849	848.70	3.63	0	-5776	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	434	47.39	1.48	12	0.11	18.00	575.00	1593	20230717	-46.45	727	20240419	17.33	1149	-25.76	20240110	727	17.33	20240419	1593	-46.45	20230717	727	17.33	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
25	20240529	091157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	856	7	2	0.82	35750664	42133	12.40	853	858	848	1103	595	849	848.52	3.63	0	-374	896	872	856	832	816	884	844	51	254	100	590	1	1	50864390	435	47.56	1.49	12	0.08	18.00	575.00	1593	20230717	-46.26	727	20240419	17.74	1149	-25.50	20240110	727	17.74	20240419	1593	-46.26	20230717	727	17.74	20240419	2.05	N	331520	100	50 억		1845005	N	N	0	N	00	N
26	20240528	161152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	849	23	2	2.78	282516036	330322	225.82	840	880	840	1073	579	826	855.46	3.63	0	1883	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	432	47.17	1.48	12	0.65	18.00	575.00	1593	20230717	-46.70	727	20240419	16.78	1149	-26.11	20240110	727	16.78	20240419	1593	-46.70	20230717	727	16.78	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
27	20240528	151155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	852	26	2	3.15	201025033	234393	160.24	840	880	840	1073	579	826	857.79	3.63	0	574	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	433	47.33	1.48	12	0.46	18.00	575.00	1593	20230717	-46.52	727	20240419	17.19	1149	-25.85	20240110	727	17.19	20240419	1593	-46.52	20230717	727	17.19	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
28	20240528	141158	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	856	30	2	3.63	167409439	194951	133.28	840	880	840	1073	579	826	858.91	3.63	0	-1693	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	435	47.56	1.49	12	0.38	18.00	575.00	1593	20230717	-46.26	727	20240419	17.74	1149	-25.50	20240110	727	17.74	20240419	1593	-46.26	20230717	727	17.74	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
29	20240528	131152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	27	2	3.27	151916204	176755	120.84	840	880	840	1073	579	826	859.68	3.63	0	-2293	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	434	47.39	1.48	12	0.35	18.00	575.00	1593	20230717	-46.45	727	20240419	17.33	1149	-25.76	20240110	727	17.33	20240419	1593	-46.45	20230717	727	17.33	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
30	20240528	121153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	27	2	3.27	144483703	168015	114.86	840	880	840	1073	579	826	860.17	3.63	0	-2603	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	434	47.39	1.48	12	0.33	18.00	575.00	1593	20230717	-46.45	727	20240419	17.33	1149	-25.76	20240110	727	17.33	20240419	1593	-46.45	20230717	727	17.33	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
31	20240528	111138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	32	2	3.87	116211408	135063	92.34	840	880	840	1073	579	826	860.71	3.63	0	-1833	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	436	47.67	1.49	12	0.27	18.00	575.00	1593	20230717	-46.14	727	20240419	18.02	1149	-25.33	20240110	727	18.02	20240419	1593	-46.14	20230717	727	18.02	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
32	20240528	101154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	858	32	2	3.87	107440893	124835	85.34	840	880	840	1073	579	826	860.97	3.63	0	-1555	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	436	47.67	1.49	12	0.25	18.00	575.00	1593	20230717	-46.14	727	20240419	18.02	1149	-25.33	20240110	727	18.02	20240419	1593	-46.14	20230717	727	18.02	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
33	20240528	091157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	876	50	2	6.05	65677618	76335	52.19	840	880	840	1073	579	826	860.89	3.63	0	-7961	851	838	826	813	801	832	807	51	247	100	570	1	1	50864390	446	48.67	1.52	12	0.15	18.00	575.00	1593	20230717	-45.01	727	20240419	20.50	1149	-23.76	20240110	727	20.50	20240419	1593	-45.01	20230717	727	20.50	20240419	2.10	N	331520	100	50 억		1847374	N	N	0	N	00	N
34	20240527	161138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	826	-17	5	-2.02	116867997	141809	84.52	839	839	814	1095	591	843	824.12	3.60	0	13966	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	420	45.89	1.44	12	0.28	18.00	575.00	1593	20230717	-48.15	727	20240419	13.62	1149	-28.11	20240110	727	13.62	20240419	1593	-48.15	20230717	727	13.62	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
35	20240527	151155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	827	-16	5	-1.90	110362533	133909	79.81	839	839	814	1095	591	843	824.16	3.60	0	11304	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	421	45.94	1.44	12	0.26	18.00	575.00	1593	20230717	-48.09	727	20240419	13.76	1149	-28.02	20240110	727	13.76	20240419	1593	-48.09	20230717	727	13.76	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
36	20240527	141152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	827	-16	5	-1.90	91891965	111568	66.49	839	839	814	1095	591	843	823.64	3.60	0	9175	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	421	45.94	1.44	12	0.22	18.00	575.00	1593	20230717	-48.09	727	20240419	13.76	1149	-28.02	20240110	727	13.76	20240419	1593	-48.09	20230717	727	13.76	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
37	20240527	131152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	827	-16	5	-1.90	88459705	107411	64.02	839	839	814	1095	591	843	823.56	3.60	0	8953	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	421	45.94	1.44	12	0.21	18.00	575.00	1593	20230717	-48.09	727	20240419	13.76	1149	-28.02	20240110	727	13.76	20240419	1593	-48.09	20230717	727	13.76	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
38	20240527	121152	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	833	-10	5	-1.19	65576972	79560	47.42	839	839	814	1095	591	843	824.25	3.60	0	8270	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	424	46.28	1.45	12	0.16	18.00	575.00	1593	20230717	-47.71	727	20240419	14.58	1149	-27.50	20240110	727	14.58	20240419	1593	-47.71	20230717	727	14.58	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
39	20240527	111151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	828	-15	5	-1.78	51964578	63100	37.61	839	839	814	1095	591	843	823.53	3.60	0	7786	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	421	46.00	1.44	12	0.12	18.00	575.00	1593	20230717	-48.02	727	20240419	13.89	1149	-27.94	20240110	727	13.89	20240419	1593	-48.02	20230717	727	13.89	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
40	20240527	101149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	829	-14	5	-1.66	44336904	53879	32.11	839	839	814	1095	591	843	822.90	3.60	0	5589	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	422	46.06	1.44	12	0.11	18.00	575.00	1593	20230717	-47.96	727	20240419	14.03	1149	-27.85	20240110	727	14.03	20240419	1593	-47.96	20230717	727	14.03	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
41	20240527	091151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	820	-23	5	-2.73	17724271	21410	12.76	839	839	820	1095	591	843	827.85	3.60	0	1773	875	858	843	826	811	851	819	51	252	100	590	1	1	50864390	417	45.56	1.43	12	0.04	18.00	575.00	1593	20230717	-48.52	727	20240419	12.79	1149	-28.63	20240110	727	12.79	20240419	1593	-48.52	20230717	727	12.79	20240419	2.12	N	331520	100	50 억		1833414	N	N	0	N	00	N
42	20240524	161045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	843	-18	5	-2.09	133820731	159124	99.85	850	860	828	1119	603	861	840.98	3.60	0	-594	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	429	46.83	1.47	12	0.31	18.00	575.00	1593	20230717	-47.08	727	20240419	15.96	1149	-26.63	20240110	727	15.96	20240419	1593	-47.08	20230717	727	15.96	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
43	20240524	151046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	831	-30	5	-3.48	122111774	145181	91.10	850	860	828	1119	603	861	841.10	3.60	0	1980	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	423	46.17	1.45	12	0.29	18.00	575.00	1593	20230717	-47.83	727	20240419	14.31	1149	-27.68	20240110	727	14.31	20240419	1593	-47.83	20230717	727	14.31	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
44	20240524	141052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	848	-13	5	-1.51	73963042	87550	54.94	850	860	835	1119	603	861	844.81	3.60	0	-1499	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	431	47.11	1.47	12	0.17	18.00	575.00	1593	20230717	-46.77	727	20240419	16.64	1149	-26.20	20240110	727	16.64	20240419	1593	-46.77	20230717	727	16.64	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
45	20240524	131047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	851	-10	5	-1.16	60287400	71300	44.74	850	860	840	1119	603	861	845.55	3.60	0	-4026	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	433	47.28	1.48	12	0.14	18.00	575.00	1593	20230717	-46.58	727	20240419	17.06	1149	-25.94	20240110	727	17.06	20240419	1593	-46.58	20230717	727	17.06	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
46	20240524	121049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	850	-11	5	-1.28	38140190	45004	28.24	850	860	842	1119	603	861	847.48	3.60	0	-3176	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	432	47.22	1.48	12	0.09	18.00	575.00	1593	20230717	-46.64	727	20240419	16.92	1149	-26.02	20240110	727	16.92	20240419	1593	-46.64	20230717	727	16.92	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
47	20240524	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	850	-11	5	-1.28	33070358	39019	24.48	850	860	842	1119	603	861	847.54	3.60	0	-3101	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	432	47.22	1.48	12	0.08	18.00	575.00	1593	20230717	-46.64	727	20240419	16.92	1149	-26.02	20240110	727	16.92	20240419	1593	-46.64	20230717	727	16.92	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
48	20240524	101054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	854	-7	5	-0.81	23694498	27962	17.55	850	860	842	1119	603	861	847.38	3.60	0	-2224	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	434	47.44	1.49	12	0.05	18.00	575.00	1593	20230717	-46.39	727	20240419	17.47	1149	-25.67	20240110	727	17.47	20240419	1593	-46.39	20230717	727	17.47	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
49	20240524	091048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	859	-2	5	-0.23	1382189	1621	1.02	850	860	850	1119	603	861	852.68	3.60	0	-313	895	877	859	841	823	869	833	51	258	100	600	1	1	50864390	437	47.72	1.49	12	0.00	18.00	575.00	1593	20230717	-46.08	727	20240419	18.16	1149	-25.24	20240110	727	18.16	20240419	1593	-46.08	20230717	727	18.16	20240419	2.13	N	331520	100	50 억		1832005	N	N	0	N	00	N
50	20240523	161046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	861	-16	5	-1.82	130112764	152094	48.42	873	877	841	1140	614	877	855.48	3.57	0	14753	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	438	47.83	1.50	12	0.30	18.00	575.00	1593	20230717	-45.95	727	20240419	18.43	1149	-25.07	20240110	727	18.43	20240419	1593	-45.95	20230717	727	18.43	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
51	20240523	151047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	867	-10	5	-1.14	124834506	145964	46.47	873	877	841	1140	614	877	855.24	3.57	0	14859	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	441	48.17	1.51	12	0.29	18.00	575.00	1593	20230717	-45.57	727	20240419	19.26	1149	-24.54	20240110	727	19.26	20240419	1593	-45.57	20230717	727	19.26	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
52	20240523	141051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	852	-25	5	-2.85	90637831	105797	33.68	873	877	841	1140	614	877	856.71	3.57	0	17371	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	433	47.33	1.48	12	0.21	18.00	575.00	1593	20230717	-46.52	727	20240419	17.19	1149	-25.85	20240110	727	17.19	20240419	1593	-46.52	20230717	727	17.19	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
53	20240523	131050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	859	-18	5	-2.05	65912002	76828	24.46	873	877	841	1140	614	877	857.92	3.57	0	12642	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	437	47.72	1.49	12	0.15	18.00	575.00	1593	20230717	-46.08	727	20240419	18.16	1149	-25.24	20240110	727	18.16	20240419	1593	-46.08	20230717	727	18.16	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
54	20240523	121045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	855	-22	5	-2.51	50282227	58553	18.64	873	877	841	1140	614	877	858.75	3.57	0	8110	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	435	47.50	1.49	12	0.12	18.00	575.00	1593	20230717	-46.33	727	20240419	17.61	1149	-25.59	20240110	727	17.61	20240419	1593	-46.33	20230717	727	17.61	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
55	20240523	111044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	861	-16	5	-1.82	49700736	57874	18.42	873	877	841	1140	614	877	858.77	3.57	0	8007	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	438	47.83	1.50	12	0.11	18.00	575.00	1593	20230717	-45.95	727	20240419	18.43	1149	-25.07	20240110	727	18.43	20240419	1593	-45.95	20230717	727	18.43	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
56	20240523	101046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	861	-16	5	-1.82	37547479	43646	13.90	873	877	841	1140	614	877	860.27	3.57	0	3277	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	438	47.83	1.50	12	0.09	18.00	575.00	1593	20230717	-45.95	727	20240419	18.43	1149	-25.07	20240110	727	18.43	20240419	1593	-45.95	20230717	727	18.43	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
57	20240523	091051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	855	-22	5	-2.51	16328969	19099	6.08	873	877	841	1140	614	877	854.96	3.57	0	-370	913	895	872	854	831	883	842	51	263	100	610	1	1	50864390	435	47.50	1.49	12	0.04	18.00	575.00	1593	20230717	-46.33	727	20240419	17.61	1149	-25.59	20240110	727	17.61	20240419	1593	-46.33	20230717	727	17.61	20240419	2.14	N	331520	100	50 억		1817158	N	N	0	N	00	N
58	20240522	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-14	5	-1.57	269683232	314103	144.88	890	890	849	1158	624	891	858.58	3.56	0	3787	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	446	48.72	1.53	12	0.62	18.00	575.00	1593	20230717	-44.95	727	20240419	20.63	1149	-23.67	20240110	727	20.63	20240419	1593	-44.95	20230717	727	20.63	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
59	20240522	151044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	875	-16	5	-1.80	250286450	291928	134.65	890	890	849	1158	624	891	857.36	3.56	0	10420	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	445	48.61	1.52	12	0.57	18.00	575.00	1593	20230717	-45.07	727	20240419	20.36	1149	-23.85	20240110	727	20.36	20240419	1593	-45.07	20230717	727	20.36	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
60	20240522	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	854	-37	5	-4.15	202134938	236085	108.90	890	890	849	1158	624	891	856.20	3.56	0	11393	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	434	47.44	1.49	12	0.46	18.00	575.00	1593	20230717	-46.39	727	20240419	17.47	1149	-25.67	20240110	727	17.47	20240419	1593	-46.39	20230717	727	17.47	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
61	20240522	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	854	-37	5	-4.15	190982361	223060	102.89	890	890	849	1158	624	891	856.19	3.56	0	13882	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	434	47.44	1.49	12	0.44	18.00	575.00	1593	20230717	-46.39	727	20240419	17.47	1149	-25.67	20240110	727	17.47	20240419	1593	-46.39	20230717	727	17.47	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
62	20240522	121153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	856	-35	5	-3.93	177926871	207746	95.82	890	890	849	1158	624	891	856.46	3.56	0	12857	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	435	47.56	1.49	12	0.41	18.00	575.00	1593	20230717	-46.26	727	20240419	17.74	1149	-25.50	20240110	727	17.74	20240419	1593	-46.26	20230717	727	17.74	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
63	20240522	111050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	853	-38	5	-4.26	146357078	170809	78.79	890	890	849	1158	624	891	856.85	3.56	0	14098	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	434	47.39	1.48	12	0.34	18.00	575.00	1593	20230717	-46.45	727	20240419	17.33	1149	-25.76	20240110	727	17.33	20240419	1593	-46.45	20230717	727	17.33	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
64	20240522	101042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	860	-31	5	-3.48	111901005	130386	60.14	890	890	849	1158	624	891	858.23	3.56	0	12735	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	437	47.78	1.50	12	0.26	18.00	575.00	1593	20230717	-46.01	727	20240419	18.29	1149	-25.15	20240110	727	18.29	20240419	1593	-46.01	20230717	727	18.29	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
65	20240522	091044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	877	-14	5	-1.57	6660914	7578	3.50	890	890	852	1158	624	891	878.98	3.56	0	-407	939	914	882	857	825	899	842	51	267	100	620	1	1	50864390	446	48.72	1.53	12	0.01	18.00	575.00	1593	20230717	-44.95	727	20240419	20.63	1149	-23.67	20240110	727	20.63	20240419	1593	-44.95	20230717	727	20.63	20240419	2.12	N	331520	100	50 억		1813277	N	N	0	N	00	N
66	20240521	161028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	891	-10	5	-1.11	190664151	216734	127.79	901	907	850	1171	631	901	879.71	3.56	0	2420	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	453	49.50	1.55	12	0.43	18.00	575.00	1593	20230717	-44.07	727	20240419	22.56	1149	-22.45	20240110	727	22.56	20240419	1593	-44.07	20230717	727	22.56	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
67	20240521	151039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	890	-11	5	-1.22	179923432	204646	120.66	901	907	850	1171	631	901	879.19	3.56	0	3645	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	453	49.44	1.55	12	0.40	18.00	575.00	1593	20230717	-44.13	727	20240419	22.42	1149	-22.54	20240110	727	22.42	20240419	1593	-44.13	20230717	727	22.42	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
68	20240521	141040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-9	5	-1.00	160156836	182425	107.56	901	907	850	1171	631	901	877.93	3.56	0	3618	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	454	49.56	1.55	12	0.36	18.00	575.00	1593	20230717	-44.01	727	20240419	22.70	1149	-22.37	20240110	727	22.70	20240419	1593	-44.01	20230717	727	22.70	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
69	20240521	131038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-15	5	-1.66	144876496	165201	97.40	901	907	850	1171	631	901	876.97	3.56	0	10039	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	451	49.22	1.54	12	0.32	18.00	575.00	1593	20230717	-44.38	727	20240419	21.87	1149	-22.89	20240110	727	21.87	20240419	1593	-44.38	20230717	727	21.87	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
70	20240521	121035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	878	-23	5	-2.55	140484352	160210	94.46	901	907	850	1171	631	901	876.88	3.56	0	10212	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	447	48.78	1.53	12	0.31	18.00	575.00	1593	20230717	-44.88	727	20240419	20.77	1149	-23.59	20240110	727	20.77	20240419	1593	-44.88	20230717	727	20.77	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
71	20240521	111035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	889	-12	5	-1.33	49233488	55163	32.52	901	907	877	1171	631	901	892.51	3.56	0	1916	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	452	49.39	1.55	12	0.11	18.00	575.00	1593	20230717	-44.19	727	20240419	22.28	1149	-22.63	20240110	727	22.28	20240419	1593	-44.19	20230717	727	22.28	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
72	20240521	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-1	5	-0.11	27794227	30958	18.25	901	907	891	1171	631	901	897.80	3.56	0	-383	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	458	50.00	1.57	12	0.06	18.00	575.00	1593	20230717	-43.50	727	20240419	23.80	1149	-21.67	20240110	727	23.80	20240419	1593	-43.50	20230717	727	23.80	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
73	20240521	091032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-1	5	-0.11	1495450	1658	0.98	901	907	898	1171	631	901	901.96	3.56	0	0	913	907	898	892	883	910	895	51	270	100	630	1	1	50864390	458	50.00	1.57	12	0.00	18.00	575.00	1593	20230717	-43.50	727	20240419	23.80	1149	-21.67	20240110	727	23.80	20240419	1593	-43.50	20230717	727	23.80	20240419	2.08	N	331520	100	50 억		1810857	N	N	0	N	00	N
74	20240517	161039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	904	-30	5	-3.21	189468069	210562	59.06	929	930	890	1214	654	934	899.82	3.54	0	-734	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	460	50.22	1.57	12	0.41	18.00	575.00	1593	20230717	-43.25	727	20240419	24.35	1149	-21.32	20240110	727	24.35	20240419	1593	-43.25	20230717	727	24.35	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
75	20240517	151043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	904	-30	5	-3.21	179009560	198974	55.81	929	930	890	1214	654	934	899.66	3.54	0	-103	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	460	50.22	1.57	12	0.39	18.00	575.00	1593	20230717	-43.25	727	20240419	24.35	1149	-21.32	20240110	727	24.35	20240419	1593	-43.25	20230717	727	24.35	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
76	20240517	141032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	904	-30	5	-3.21	161070276	179136	50.24	929	930	890	1214	654	934	899.15	3.54	0	1904	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	460	50.22	1.57	12	0.35	18.00	575.00	1593	20230717	-43.25	727	20240419	24.35	1149	-21.32	20240110	727	24.35	20240419	1593	-43.25	20230717	727	24.35	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
77	20240517	131025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	898	-36	5	-3.85	138747795	154223	43.26	929	930	890	1214	654	934	899.66	3.54	0	3313	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	457	49.89	1.56	12	0.30	18.00	575.00	1593	20230717	-43.63	727	20240419	23.52	1149	-21.85	20240110	727	23.52	20240419	1593	-43.63	20230717	727	23.52	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
78	20240517	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-35	5	-3.75	125444047	139373	39.09	929	930	890	1214	654	934	900.06	3.54	0	4784	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	457	49.94	1.56	12	0.27	18.00	575.00	1593	20230717	-43.57	727	20240419	23.66	1149	-21.76	20240110	727	23.66	20240419	1593	-43.57	20230717	727	23.66	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
79	20240517	111025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	899	-35	5	-3.75	113549966	126121	35.37	929	930	890	1214	654	934	900.33	3.54	0	6977	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	457	49.94	1.56	12	0.25	18.00	575.00	1593	20230717	-43.57	727	20240419	23.66	1149	-21.76	20240110	727	23.66	20240419	1593	-43.57	20230717	727	23.66	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
80	20240517	101020	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	900	-34	5	-3.64	94735607	105103	29.48	929	930	890	1214	654	934	901.36	3.54	0	4013	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	458	50.00	1.57	12	0.21	18.00	575.00	1593	20230717	-43.50	727	20240419	23.80	1149	-21.67	20240110	727	23.80	20240419	1593	-43.50	20230717	727	23.80	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
81	20240517	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	910	-24	5	-2.57	19341560	21077	5.91	929	930	901	1214	654	934	917.66	3.54	0	440	990	962	934	906	878	976	920	51	280	100	650	1	1	50864390	463	50.56	1.58	12	0.04	18.00	575.00	1593	20230717	-42.88	727	20240419	25.17	1149	-20.80	20240110	727	25.17	20240419	1593	-42.88	20230717	727	25.17	20240419	2.03	N	331520	100	50 억		1801283	N	N	0	N	00	N
82	20240516	161017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	934	4	2	0.43	334063147	355667	233.33	933	962	906	1209	651	930	939.28	3.51	0	10921	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	475	51.89	1.62	12	0.70	18.00	575.00	1593	20230717	-41.37	727	20240419	28.47	1149	-18.71	20240110	727	28.47	20240419	1593	-41.37	20230717	727	28.47	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
83	20240516	151015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	925	-5	5	-0.54	320202321	340804	223.58	933	962	906	1209	651	930	939.55	3.51	0	10925	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	470	51.39	1.61	12	0.67	18.00	575.00	1593	20230717	-41.93	727	20240419	27.24	1149	-19.50	20240110	727	27.24	20240419	1593	-41.93	20230717	727	27.24	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
84	20240516	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	942	12	2	1.29	209612719	222124	145.72	933	962	906	1209	651	930	943.67	3.51	0	2705	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	479	52.33	1.64	12	0.44	18.00	575.00	1593	20230717	-40.87	727	20240419	29.57	1149	-18.02	20240110	727	29.57	20240419	1593	-40.87	20230717	727	29.57	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
85	20240516	131016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	942	12	2	1.29	166739755	176151	115.56	933	962	927	1209	651	930	946.57	3.51	0	1664	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	479	52.33	1.64	12	0.35	18.00	575.00	1593	20230717	-40.87	727	20240419	29.57	1149	-18.02	20240110	727	29.57	20240419	1593	-40.87	20230717	727	29.57	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
86	20240516	121013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	942	12	2	1.29	156690917	165475	108.56	933	962	927	1209	651	930	946.92	3.51	0	134	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	479	52.33	1.64	12	0.33	18.00	575.00	1593	20230717	-40.87	727	20240419	29.57	1149	-18.02	20240110	727	29.57	20240419	1593	-40.87	20230717	727	29.57	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
87	20240516	111013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	937	7	2	0.75	137712804	145249	95.29	933	962	927	1209	651	930	948.12	3.51	0	-468	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	477	52.06	1.63	12	0.29	18.00	575.00	1593	20230717	-41.18	727	20240419	28.89	1149	-18.45	20240110	727	28.89	20240419	1593	-41.18	20230717	727	28.89	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
88	20240516	101017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	953	23	2	2.47	123554147	130197	85.41	933	962	927	1209	651	930	948.98	3.51	0	-1842	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	485	52.94	1.66	12	0.26	18.00	575.00	1593	20230717	-40.18	727	20240419	31.09	1149	-17.06	20240110	727	31.09	20240419	1593	-40.18	20230717	727	31.09	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
89	20240516	091017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	952	22	2	2.37	45116153	47794	31.35	933	952	927	1209	651	930	943.97	3.51	0	-3267	952	940	922	910	892	947	917	51	279	100	650	1	1	50864390	484	52.89	1.66	12	0.09	18.00	575.00	1593	20230717	-40.24	727	20240419	30.95	1149	-17.15	20240110	727	30.95	20240419	1593	-40.24	20230717	727	30.95	20240419	2.01	N	331520	100	50 억		1783920	N	N	0	N	00	N
90	20240514	161028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	930	10	2	1.09	139326117	151298	74.23	920	934	904	1196	644	920	920.82	3.48	0	13494	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	473	51.67	1.62	12	0.30	18.00	575.00	1593	20230717	-41.62	727	20240419	27.92	1149	-19.06	20240110	727	27.92	20240419	1593	-41.62	20230717	727	27.92	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
91	20240514	151031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	926	6	2	0.65	124904583	135741	66.60	920	934	904	1196	644	920	920.17	3.48	0	12562	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	471	51.44	1.61	12	0.27	18.00	575.00	1593	20230717	-41.87	727	20240419	27.37	1149	-19.41	20240110	727	27.37	20240419	1593	-41.87	20230717	727	27.37	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
92	20240514	141030	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	921	1	2	0.11	69469681	75967	37.27	920	922	904	1196	644	920	914.10	3.48	0	1072	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	468	51.17	1.60	12	0.15	18.00	575.00	1593	20230717	-42.18	727	20240419	26.69	1149	-19.84	20240110	727	26.69	20240419	1593	-42.18	20230717	727	26.69	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
93	20240514	131031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	920	0	3	0.00	65437306	71577	35.12	920	922	904	1196	644	920	913.80	3.48	0	979	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	468	51.11	1.60	12	0.14	18.00	575.00	1593	20230717	-42.25	727	20240419	26.55	1149	-19.93	20240110	727	26.55	20240419	1593	-42.25	20230717	727	26.55	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
94	20240514	121027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	922	2	2	0.22	62867803	68781	33.75	920	922	904	1196	644	920	913.58	3.48	0	275	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	469	51.22	1.60	12	0.14	18.00	575.00	1593	20230717	-42.12	727	20240419	26.82	1149	-19.76	20240110	727	26.82	20240419	1593	-42.12	20230717	727	26.82	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
95	20240514	111029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	-5	5	-0.54	51013327	55869	27.41	920	921	904	1196	644	920	912.43	3.48	0	711	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	465	50.83	1.59	12	0.11	18.00	575.00	1593	20230717	-42.56	727	20240419	25.86	1149	-20.37	20240110	727	25.86	20240419	1593	-42.56	20230717	727	25.86	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
96	20240514	101026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	920	0	3	0.00	27924457	30528	14.98	920	921	904	1196	644	920	913.72	3.48	0	-917	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	468	51.11	1.60	12	0.06	18.00	575.00	1593	20230717	-42.25	727	20240419	26.55	1149	-19.93	20240110	727	26.55	20240419	1593	-42.25	20230717	727	26.55	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
97	20240514	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	908	-12	5	-1.30	8247468	8994	4.41	920	920	904	1196	644	920	913.50	3.48	0	-80	963	941	907	885	851	924	868	51	276	100	640	1	1	50864390	462	50.44	1.58	12	0.02	18.00	575.00	1593	20230717	-43.00	727	20240419	24.90	1149	-20.97	20240110	727	24.90	20240419	1593	-43.00	20230717	727	24.90	20240419	2.07	N	331520	100	50 억		1770350	N	N	0	N	00	N
98	20240513	161025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	920	-9	5	-0.97	185593789	203774	139.42	929	929	873	1207	651	929	910.76	3.49	0	-4445	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	468	51.11	1.60	12	0.40	18.00	575.00	1593	20230717	-42.25	727	20240419	26.55	1149	-19.93	20240110	727	26.55	20240419	1593	-42.25	20230717	727	26.55	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
99	20240513	151027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	905	-24	5	-2.58	173733671	190812	130.55	929	929	873	1207	651	929	910.50	3.49	0	-4699	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	460	50.28	1.57	12	0.38	18.00	575.00	1593	20230717	-43.19	727	20240419	24.48	1149	-21.24	20240110	727	24.48	20240419	1593	-43.19	20230717	727	24.48	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
100	20240513	141028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	906	-23	5	-2.48	113414914	124431	85.13	929	929	873	1207	651	929	911.47	3.49	0	5899	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	461	50.33	1.58	12	0.24	18.00	575.00	1593	20230717	-43.13	727	20240419	24.62	1149	-21.15	20240110	727	24.62	20240419	1593	-43.13	20230717	727	24.62	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
101	20240513	131022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	916	-13	5	-1.40	90538528	99244	67.90	929	929	873	1207	651	929	912.28	3.49	0	4424	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	466	50.89	1.59	12	0.20	18.00	575.00	1593	20230717	-42.50	727	20240419	26.00	1149	-20.28	20240110	727	26.00	20240419	1593	-42.50	20230717	727	26.00	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
102	20240513	121025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	-14	5	-1.51	87272041	95660	65.45	929	929	873	1207	651	929	912.31	3.49	0	4424	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	465	50.83	1.59	12	0.19	18.00	575.00	1593	20230717	-42.56	727	20240419	25.86	1149	-20.37	20240110	727	25.86	20240419	1593	-42.56	20230717	727	25.86	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
103	20240513	111025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	-12	5	-1.29	80279970	87991	60.20	929	929	873	1207	651	929	912.37	3.49	0	4657	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	466	50.94	1.59	12	0.17	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
104	20240513	101024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	913	-16	5	-1.72	60874608	66674	45.62	929	929	873	1207	651	929	913.02	3.49	0	4602	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	464	50.72	1.59	12	0.13	18.00	575.00	1593	20230717	-42.69	727	20240419	25.58	1149	-20.54	20240110	727	25.58	20240419	1593	-42.69	20230717	727	25.58	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
105	20240513	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	-12	5	-1.29	17004898	18476	12.64	929	929	917	1207	651	929	920.38	3.49	0	-110	939	933	923	917	907	937	921	51	278	100	650	1	1	50864390	466	50.94	1.59	12	0.04	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	2.07	N	331520	100	50 억		1774738	N	N	0	N	00	N
106	20240510	160956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	929	4	2	0.43	134789069	146157	142.06	925	929	913	1202	648	925	922.04	3.47	0	7967	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	473	51.61	1.62	12	0.29	18.00	575.00	1593	20230717	-41.68	727	20240419	27.79	1149	-19.15	20240110	727	27.79	20240419	1593	-41.68	20230717	727	27.79	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
107	20240510	151003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	927	2	2	0.22	119712408	129927	126.28	925	928	913	1202	648	925	921.38	3.47	0	7949	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	472	51.50	1.61	12	0.26	18.00	575.00	1593	20230717	-41.81	727	20240419	27.51	1149	-19.32	20240110	727	27.51	20240419	1593	-41.81	20230717	727	27.51	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
108	20240510	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	916	-9	5	-0.97	73984146	80357	78.10	925	926	913	1202	648	925	920.69	3.47	0	-2182	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	466	50.89	1.59	12	0.16	18.00	575.00	1593	20230717	-42.50	727	20240419	26.00	1149	-20.28	20240110	727	26.00	20240419	1593	-42.50	20230717	727	26.00	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
109	20240510	130957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	-8	5	-0.86	73380834	79698	77.46	925	926	913	1202	648	925	920.74	3.47	0	-2030	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	466	50.94	1.59	12	0.16	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
110	20240510	120953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	919	-6	5	-0.65	60981674	66129	64.27	925	926	913	1202	648	925	922.16	3.47	0	-2022	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	467	51.06	1.60	12	0.13	18.00	575.00	1593	20230717	-42.31	727	20240419	26.41	1149	-20.02	20240110	727	26.41	20240419	1593	-42.31	20230717	727	26.41	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
111	20240510	110958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	922	-3	5	-0.32	54026153	58537	56.89	925	926	913	1202	648	925	922.94	3.47	0	-486	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	469	51.22	1.60	12	0.12	18.00	575.00	1593	20230717	-42.12	727	20240419	26.82	1149	-19.76	20240110	727	26.82	20240419	1593	-42.12	20230717	727	26.82	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
112	20240510	100956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	923	-2	5	-0.22	39219233	42433	41.24	925	926	913	1202	648	925	924.26	3.47	0	-574	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	469	51.28	1.61	12	0.08	18.00	575.00	1593	20230717	-42.06	727	20240419	26.96	1149	-19.67	20240110	727	26.96	20240419	1593	-42.06	20230717	727	26.96	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
113	20240510	090959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	925	0	3	0.00	20445264	22103	21.48	925	925	922	1202	648	925	925.00	3.47	0	-30	937	931	919	913	901	934	916	51	277	100	640	1	1	50864390	470	51.39	1.61	12	0.04	18.00	575.00	1593	20230717	-41.93	727	20240419	27.24	1149	-19.50	20240110	727	27.24	20240419	1593	-41.93	20230717	727	27.24	20240419	2.06	N	331520	100	50 억		1766771	N	N	0	N	00	N
114	20240509	161019	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	925	2	2	0.22	92635159	101164	99.65	907	925	907	1199	647	923	915.68	3.49	0	-7538	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	470	51.39	1.61	12	0.20	18.00	575.00	1593	20230717	-41.93	727	20240419	27.24	1149	-19.50	20240110	727	27.24	20240419	1593	-41.93	20230717	727	27.24	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
115	20240509	151015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	920	-3	5	-0.33	78643361	86032	84.75	907	920	907	1199	647	923	914.12	3.49	0	-7510	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	468	51.11	1.60	12	0.17	18.00	575.00	1593	20230717	-42.25	727	20240419	26.55	1149	-19.93	20240110	727	26.55	20240419	1593	-42.25	20230717	727	26.55	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
116	20240509	140904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	920	-3	5	-0.33	42051081	46080	45.39	907	920	907	1199	647	923	912.57	3.49	0	-5260	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	468	51.11	1.60	12	0.09	18.00	575.00	1593	20230717	-42.25	727	20240419	26.55	1149	-19.93	20240110	727	26.55	20240419	1593	-42.25	20230717	727	26.55	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
117	20240509	130959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	919	-4	5	-0.43	41002920	44938	44.27	907	920	907	1199	647	923	912.43	3.49	0	-5260	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	467	51.06	1.60	12	0.09	18.00	575.00	1593	20230717	-42.31	727	20240419	26.41	1149	-20.02	20240110	727	26.41	20240419	1593	-42.31	20230717	727	26.41	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
118	20240509	120956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	-6	5	-0.65	38297574	41989	41.36	907	917	907	1199	647	923	912.09	3.49	0	-5224	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	466	50.94	1.59	12	0.08	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
119	20240509	110941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	913	-10	5	-1.08	17790128	19548	19.26	907	916	907	1199	647	923	910.07	3.49	0	-3146	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	464	50.72	1.59	12	0.04	18.00	575.00	1593	20230717	-42.69	727	20240419	25.58	1149	-20.54	20240110	727	25.58	20240419	1593	-42.69	20230717	727	25.58	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
120	20240509	100945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	909	-14	5	-1.52	11668546	12833	12.64	907	916	907	1199	647	923	909.26	3.49	0	-2559	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	462	50.50	1.58	12	0.03	18.00	575.00	1593	20230717	-42.94	727	20240419	25.03	1149	-20.89	20240110	727	25.03	20240419	1593	-42.94	20230717	727	25.03	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
121	20240509	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	916	-7	5	-0.76	5042435	5555	5.47	907	916	907	1199	647	923	907.73	3.49	0	-675	935	929	917	911	899	932	914	51	276	100	640	1	1	50864390	466	50.89	1.59	12	0.01	18.00	575.00	1593	20230717	-42.50	727	20240419	26.00	1149	-20.28	20240110	727	26.00	20240419	1593	-42.50	20230717	727	26.00	20240419	2.11	N	331520	100	50 억		1776057	N	N	0	N	00	N
122	20240508	160935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	923	6	2	0.65	92073805	100510	75.74	917	923	905	1192	642	917	916.07	3.48	0	2027	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	469	51.28	1.61	12	0.20	18.00	575.00	1593	20230717	-42.06	727	20240419	26.96	1149	-19.67	20240110	727	26.96	20240419	1593	-42.06	20230717	727	26.96	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
123	20240508	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	922	5	2	0.55	84210330	91973	69.31	917	923	905	1192	642	917	915.60	3.48	0	2030	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	469	51.22	1.60	12	0.18	18.00	575.00	1593	20230717	-42.12	727	20240419	26.82	1149	-19.76	20240110	727	26.82	20240419	1593	-42.12	20230717	727	26.82	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
124	20240508	140934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	0	3	0.00	41665642	45725	34.46	917	917	905	1192	642	917	911.22	3.48	0	-522	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	466	50.94	1.59	12	0.09	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
125	20240508	130932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	-2	5	-0.22	37813964	41497	31.27	917	917	905	1192	642	917	911.25	3.48	0	-592	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	465	50.83	1.59	12	0.08	18.00	575.00	1593	20230717	-42.56	727	20240419	25.86	1149	-20.37	20240110	727	25.86	20240419	1593	-42.56	20230717	727	25.86	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
126	20240508	120930	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	911	-6	5	-0.65	28596238	31379	23.65	917	917	905	1192	642	917	911.32	3.48	0	332	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	463	50.61	1.58	12	0.06	18.00	575.00	1593	20230717	-42.81	727	20240419	25.31	1149	-20.71	20240110	727	25.31	20240419	1593	-42.81	20230717	727	25.31	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
127	20240508	111011	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	914	-3	5	-0.33	27496291	30175	22.74	917	917	905	1192	642	917	911.23	3.48	0	535	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	465	50.78	1.59	12	0.06	18.00	575.00	1593	20230717	-42.62	727	20240419	25.72	1149	-20.45	20240110	727	25.72	20240419	1593	-42.62	20230717	727	25.72	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
128	20240508	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	915	-2	5	-0.22	11756820	12860	9.69	917	917	912	1192	642	917	914.22	3.48	0	-1688	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	465	50.83	1.59	12	0.03	18.00	575.00	1593	20230717	-42.56	727	20240419	25.86	1149	-20.37	20240110	727	25.86	20240419	1593	-42.56	20230717	727	25.86	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
129	20240508	090946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	0	3	0.00	2009315	2195	1.65	917	917	913	1192	642	917	915.41	3.48	0	-397	929	922	912	905	895	925	908	51	275	100	640	1	1	50864390	466	50.94	1.59	12	0.00	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	2.10	N	331520	100	50 억		1772426	N	N	0	N	00	N
130	20240503	161004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	917	19	2	2.12	211300857	235067	59.21	904	917	870	1167	629	898	898.87	3.49	0	3405	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	466	50.94	1.59	12	0.46	18.00	575.00	1593	20230717	-42.44	727	20240419	26.13	1149	-20.19	20240110	727	26.13	20240419	1593	-42.44	20230717	727	26.13	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
131	20240503	151003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	911	13	2	1.45	191007838	212891	53.62	904	913	870	1167	629	898	897.21	3.49	0	4345	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	463	50.61	1.58	12	0.42	18.00	575.00	1593	20230717	-42.81	727	20240419	25.31	1149	-20.71	20240110	727	25.31	20240419	1593	-42.81	20230717	727	25.31	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
132	20240503	141005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	902	4	2	0.45	132323050	148307	37.36	904	912	870	1167	629	898	892.22	3.49	0	-330	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	459	50.11	1.57	12	0.29	18.00	575.00	1593	20230717	-43.38	727	20240419	24.07	1149	-21.50	20240110	727	24.07	20240419	1593	-43.38	20230717	727	24.07	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
133	20240503	131004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	898	0	3	0.00	92836367	104524	26.33	904	912	870	1167	629	898	888.18	3.49	0	-5297	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	457	49.89	1.56	12	0.21	18.00	575.00	1593	20230717	-43.63	727	20240419	23.52	1149	-21.85	20240110	727	23.52	20240419	1593	-43.63	20230717	727	23.52	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
134	20240503	121002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	883	-15	5	-1.67	80652671	90824	22.88	904	912	870	1167	629	898	888.01	3.49	0	-2254	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	449	49.06	1.54	12	0.18	18.00	575.00	1593	20230717	-44.57	727	20240419	21.46	1149	-23.15	20240110	727	21.46	20240419	1593	-44.57	20230717	727	21.46	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
135	20240503	111001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	886	-12	5	-1.34	73525952	82769	20.85	904	912	870	1167	629	898	888.33	3.49	0	-2698	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	451	49.22	1.54	12	0.16	18.00	575.00	1593	20230717	-44.38	727	20240419	21.87	1149	-22.89	20240110	727	21.87	20240419	1593	-44.38	20230717	727	21.87	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
136	20240503	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	-6	5	-0.67	44535272	49895	12.57	904	912	870	1167	629	898	892.58	3.49	0	-1610	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	454	49.56	1.55	12	0.10	18.00	575.00	1593	20230717	-44.01	727	20240419	22.70	1149	-22.37	20240110	727	22.70	20240419	1593	-44.01	20230717	727	22.70	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
137	20240503	090953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	889	-9	5	-1.00	34039998	38112	9.60	904	912	870	1167	629	898	893.16	3.49	0	2378	931	914	881	864	831	923	873	51	269	100	620	1	1	50864390	452	49.39	1.55	12	0.07	18.00	575.00	1593	20230717	-44.19	727	20240419	22.28	1149	-22.63	20240110	727	22.28	20240419	1593	-44.19	20230717	727	22.28	20240419	1.99	N	331520	100	50 억		1773975	N	N	0	N	00	N
138	20240502	160947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	898	53	2	6.27	344566568	393891	360.88	863	898	848	1098	592	845	874.78	3.45	0	17183	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	457	49.89	1.56	12	0.77	18.00	575.00	1593	20230717	-43.63	727	20240419	23.52	1149	-21.85	20240110	727	23.52	20240419	1593	-43.63	20230717	727	23.52	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
139	20240502	150954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	892	47	2	5.56	315114796	361018	330.76	863	898	848	1098	592	845	872.85	3.45	0	16281	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	454	49.56	1.55	12	0.71	18.00	575.00	1593	20230717	-44.01	727	20240419	22.70	1149	-22.37	20240110	727	22.70	20240419	1593	-44.01	20230717	727	22.70	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
140	20240502	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	870	25	2	2.96	163137999	189197	173.34	863	871	848	1098	592	845	862.27	3.45	0	2375	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	443	48.33	1.51	12	0.37	18.00	575.00	1593	20230717	-45.39	727	20240419	19.67	1149	-24.28	20240110	727	19.67	20240419	1593	-45.39	20230717	727	19.67	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
141	20240502	130944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	866	21	2	2.49	136553149	158523	145.24	863	867	848	1098	592	845	861.41	3.45	0	-2089	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	440	48.11	1.51	12	0.31	18.00	575.00	1593	20230717	-45.64	727	20240419	19.12	1149	-24.63	20240110	727	19.12	20240419	1593	-45.64	20230717	727	19.12	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
142	20240502	120943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	865	20	2	2.37	118715422	137920	126.36	863	865	848	1098	592	845	860.76	3.45	0	-2074	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	440	48.06	1.50	12	0.27	18.00	575.00	1593	20230717	-45.70	727	20240419	18.98	1149	-24.72	20240110	727	18.98	20240419	1593	-45.70	20230717	727	18.98	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
143	20240502	110942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	860	15	2	1.78	95938798	111528	102.18	863	864	848	1098	592	845	860.22	3.45	0	-5134	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	437	47.78	1.50	12	0.22	18.00	575.00	1593	20230717	-46.01	727	20240419	18.29	1149	-25.15	20240110	727	18.29	20240419	1593	-46.01	20230717	727	18.29	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
144	20240502	100941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	17	2	2.01	88629940	103001	94.37	863	864	848	1098	592	845	860.48	3.45	0	-5171	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	438	47.89	1.50	12	0.20	18.00	575.00	1593	20230717	-45.89	727	20240419	18.57	1149	-24.98	20240110	727	18.57	20240419	1593	-45.89	20230717	727	18.57	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N
145	20240502	090938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	862	17	2	2.01	39158975	45543	41.73	863	863	848	1098	592	845	859.82	3.45	0	2071	860	852	837	829	814	856	833	51	253	100	590	1	1	50864390	438	47.89	1.50	12	0.09	18.00	575.00	1593	20230717	-45.89	727	20240419	18.57	1149	-24.98	20240110	727	18.57	20240419	1593	-45.89	20230717	727	18.57	20240419	1.97	N	331520	100	50 억		1756801	N	N	0	N	00	N