KissMeData/201490/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	160956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-35	5	-1.38	439225680	175130	259.19	2525	2550	2475	3285	1775	2530	2508.07	0.60	0	13602	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	780	10.02	0.60	12	0.56	249.00	4191.00	4090	20230531	-39.00	2465	20240419	1.22	3480	-28.30	20240131	2465	1.22	20240419	4090	-39.00	20230531	2465	1.22	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
3	20240531	150954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2480	-50	5	-1.98	398410205	158722	234.90	2525	2550	2475	3285	1775	2530	2510.11	0.60	0	12961	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	775	9.96	0.59	12	0.51	249.00	4191.00	4090	20230531	-39.36	2465	20240419	0.61	3480	-28.74	20240131	2465	0.61	20240419	4090	-39.36	20230531	2465	0.61	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
4	20240531	140953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2495	-35	5	-1.38	360929960	143688	212.65	2525	2550	2475	3285	1775	2530	2511.90	0.60	0	13725	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	780	10.02	0.60	12	0.46	249.00	4191.00	4090	20230531	-39.00	2465	20240419	1.22	3480	-28.30	20240131	2465	1.22	20240419	4090	-39.00	20230531	2465	1.22	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
5	20240531	130957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	-15	5	-0.59	190112175	75349	111.51	2525	2550	2515	3285	1775	2530	2523.09	0.60	0	7530	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	786	10.10	0.60	12	0.24	249.00	4191.00	4090	20230531	-38.51	2465	20240419	2.03	3480	-27.73	20240131	2465	2.03	20240419	4090	-38.51	20230531	2465	2.03	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
6	20240531	121002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	0	3	0.00	159566965	63243	93.60	2525	2550	2515	3285	1775	2530	2523.08	0.60	0	6909	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	791	10.16	0.60	12	0.20	249.00	4191.00	4090	20230531	-38.14	2465	20240419	2.64	3480	-27.30	20240131	2465	2.64	20240419	4090	-38.14	20230531	2465	2.64	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
7	20240531	110957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2515	-15	5	-0.59	146574000	58083	85.96	2525	2550	2515	3285	1775	2530	2523.53	0.60	0	6888	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	786	10.10	0.60	12	0.19	249.00	4191.00	4090	20230531	-38.51	2465	20240419	2.03	3480	-27.73	20240131	2465	2.03	20240419	4090	-38.51	20230531	2465	2.03	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
8	20240531	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	5	2	0.20	105752085	41880	61.98	2525	2550	2515	3285	1775	2530	2525.12	0.60	0	5191	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	792	10.18	0.60	12	0.13	249.00	4191.00	4090	20230531	-38.02	2465	20240419	2.84	3480	-27.16	20240131	2465	2.84	20240419	4090	-38.02	20230531	2465	2.84	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
9	20240531	090957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	10	2	0.40	25418340	10056	14.88	2525	2545	2520	3285	1775	2530	2527.68	0.60	0	4167	2576	2552	2541	2517	2506	2547	2512	156	755	500	1820	5	1	31257770	794	10.20	0.61	12	0.03	249.00	4191.00	4090	20230531	-37.90	2465	20240419	3.04	3480	-27.01	20240131	2465	3.04	20240419	4090	-37.90	20230531	2465	3.04	20240419	6.22	N	201490	500	156 억		188949	N	N	0	N	00	N
10	20240530	160950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2530	-35	5	-1.36	168803525	66407	91.66	2560	2565	2530	3330	1800	2565	2542.33	0.61	0	-1181	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	791	10.16	0.60	12	0.21	249.00	4191.00	4090	20230531	-38.14	2465	20240419	2.64	3480	-27.30	20240131	2465	2.64	20240419	4090	-38.14	20230531	2465	2.64	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
11	20240530	150952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2540	-25	5	-0.97	134550535	52889	73.00	2560	2565	2535	3330	1800	2565	2544.02	0.61	0	1493	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	794	10.20	0.61	12	0.17	249.00	4191.00	4090	20230531	-37.90	2465	20240419	3.04	3480	-27.01	20240131	2465	3.04	20240419	4090	-37.90	20230531	2465	3.04	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
12	20240530	140951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2545	-20	5	-0.78	109063510	42880	59.19	2560	2565	2535	3330	1800	2565	2543.46	0.61	0	1415	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	796	10.22	0.61	12	0.14	249.00	4191.00	4090	20230531	-37.78	2465	20240419	3.25	3480	-26.87	20240131	2465	3.25	20240419	4090	-37.78	20230531	2465	3.25	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
13	20240530	130954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-5	5	-0.19	92229060	36266	50.06	2560	2565	2535	3330	1800	2565	2543.13	0.61	0	-145	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	800	10.28	0.61	12	0.12	249.00	4191.00	4090	20230531	-37.41	2465	20240419	3.85	3480	-26.44	20240131	2465	3.85	20240419	4090	-37.41	20230531	2465	3.85	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
14	20240530	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-15	5	-0.58	89016865	35008	48.32	2560	2565	2535	3330	1800	2565	2542.76	0.61	0	318	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	797	10.24	0.61	12	0.11	249.00	4191.00	4090	20230531	-37.65	2465	20240419	3.45	3480	-26.72	20240131	2465	3.45	20240419	4090	-37.65	20230531	2465	3.45	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
15	20240530	110952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-15	5	-0.58	72161175	28377	39.17	2560	2565	2535	3330	1800	2565	2542.95	0.61	0	544	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	797	10.24	0.61	12	0.09	249.00	4191.00	4090	20230531	-37.65	2465	20240419	3.45	3480	-26.72	20240131	2465	3.45	20240419	4090	-37.65	20230531	2465	3.45	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
16	20240530	100955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2535	-30	5	-1.17	50831520	19981	27.58	2560	2565	2535	3330	1800	2565	2543.99	0.61	0	-280	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	792	10.18	0.60	12	0.06	249.00	4191.00	4090	20230531	-38.02	2465	20240419	2.84	3480	-27.16	20240131	2465	2.84	20240419	4090	-38.02	20230531	2465	2.84	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
17	20240530	090951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-5	5	-0.19	11337455	4449	6.14	2560	2560	2545	3330	1800	2565	2548.32	0.61	0	-370	2625	2595	2565	2535	2505	2580	2520	156	765	500	1840	5	1	31257770	800	10.28	0.61	12	0.01	249.00	4191.00	4090	20230531	-37.41	2465	20240419	3.85	3480	-26.44	20240131	2465	3.85	20240419	4090	-37.41	20230531	2465	3.85	20240419	6.19	N	201490	500	156 억		190130	N	N	0	N	00	N
18	20240529	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-20	5	-0.77	185246425	72402	149.94	2595	2595	2535	3360	1810	2585	2558.58	0.63	0	-6635	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	802	10.30	0.61	12	0.23	249.00	4191.00	4090	20230531	-37.29	2465	20240419	4.06	3480	-26.29	20240131	2465	4.06	20240419	4090	-37.29	20230531	2465	4.06	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
19	20240529	150943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-25	5	-0.97	175783800	68700	142.28	2595	2595	2535	3360	1810	2585	2558.72	0.63	0	-4476	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	800	10.28	0.61	12	0.22	249.00	4191.00	4090	20230531	-37.41	2465	20240419	3.85	3480	-26.44	20240131	2465	3.85	20240419	4090	-37.41	20230531	2465	3.85	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
20	20240529	140944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2550	-35	5	-1.35	151038640	59008	122.21	2595	2595	2535	3360	1810	2585	2559.63	0.63	0	-478	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	797	10.24	0.61	12	0.19	249.00	4191.00	4090	20230531	-37.65	2465	20240419	3.45	3480	-26.72	20240131	2465	3.45	20240419	4090	-37.65	20230531	2465	3.45	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
21	20240529	130946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-20	5	-0.77	85590185	33403	69.18	2595	2595	2535	3360	1810	2585	2562.35	0.63	0	-1606	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	802	10.30	0.61	12	0.11	249.00	4191.00	4090	20230531	-37.29	2465	20240419	4.06	3480	-26.29	20240131	2465	4.06	20240419	4090	-37.29	20230531	2465	4.06	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
22	20240529	120948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-20	5	-0.77	79824155	31154	64.52	2595	2595	2535	3360	1810	2585	2562.24	0.63	0	-1468	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	802	10.30	0.61	12	0.10	249.00	4191.00	4090	20230531	-37.29	2465	20240419	4.06	3480	-26.29	20240131	2465	4.06	20240419	4090	-37.29	20230531	2465	4.06	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
23	20240529	110946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-15	5	-0.58	72654775	28356	58.73	2595	2595	2535	3360	1810	2585	2562.24	0.63	0	-1468	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	803	10.32	0.61	12	0.09	249.00	4191.00	4090	20230531	-37.16	2465	20240419	4.26	3480	-26.15	20240131	2465	4.26	20240419	4090	-37.16	20230531	2465	4.26	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
24	20240529	100942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-15	5	-0.58	66549720	25973	53.79	2595	2595	2535	3360	1810	2585	2562.27	0.63	0	-1009	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	803	10.32	0.61	12	0.08	249.00	4191.00	4090	20230531	-37.16	2465	20240419	4.26	3480	-26.15	20240131	2465	4.26	20240419	4090	-37.16	20230531	2465	4.26	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
25	20240529	090940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2560	-25	5	-0.97	22651870	8833	18.29	2595	2595	2535	3360	1810	2585	2564.46	0.63	0	2165	2605	2595	2580	2570	2555	2600	2575	156	775	500	1860	5	1	31257770	800	10.28	0.61	12	0.03	249.00	4191.00	4090	20230531	-37.41	2465	20240419	3.85	3480	-26.44	20240131	2465	3.85	20240419	4090	-37.41	20230531	2465	3.85	20240419	6.17	N	201490	500	156 억		196765	N	N	0	N	00	N
26	20240528	160937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-5	5	-0.19	124263435	48213	45.24	2565	2590	2565	3365	1815	2590	2577.38	0.64	0	-4411	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	808	10.38	0.62	12	0.15	249.00	4191.00	4090	20230531	-36.80	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
27	20240528	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-10	5	-0.39	120399560	46718	43.84	2565	2590	2565	3365	1815	2590	2577.16	0.64	0	-3808	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	806	10.36	0.62	12	0.15	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
28	20240528	140941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-15	5	-0.58	105179250	40818	38.30	2565	2590	2565	3365	1815	2590	2576.79	0.64	0	-1464	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	805	10.34	0.61	12	0.13	249.00	4191.00	4090	20230531	-37.04	2465	20240419	4.46	3480	-26.01	20240131	2465	4.46	20240419	4090	-37.04	20230531	2465	4.46	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
29	20240528	130937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-10	5	-0.39	87414145	33915	31.83	2565	2590	2565	3365	1815	2590	2577.45	0.64	0	-1379	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	806	10.36	0.62	12	0.11	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
30	20240528	120938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-10	5	-0.39	69356960	26914	25.26	2565	2590	2565	3365	1815	2590	2576.98	0.64	0	-772	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	806	10.36	0.62	12	0.09	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
31	20240528	110923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-10	5	-0.39	50943675	19767	18.55	2565	2590	2565	3365	1815	2590	2577.21	0.64	0	2451	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	806	10.36	0.62	12	0.06	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
32	20240528	100939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-15	5	-0.58	28635255	11125	10.44	2565	2585	2565	3365	1815	2590	2573.96	0.64	0	3395	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	805	10.34	0.61	12	0.04	249.00	4191.00	4090	20230531	-37.04	2465	20240419	4.46	3480	-26.01	20240131	2465	4.46	20240419	4090	-37.04	20230531	2465	4.46	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
33	20240528	090941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-10	5	-0.39	6722540	2620	2.46	2565	2585	2565	3365	1815	2590	2565.85	0.64	0	818	2630	2610	2580	2560	2530	2615	2565	156	775	500	1860	5	1	31257770	806	10.36	0.62	12	0.01	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.17	N	201490	500	156 억		201176	N	N	0	N	00	N
34	20240527	160924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	0	3	0.00	269468270	104669	175.18	2590	2600	2550	3365	1815	2590	2574.48	0.73	0	-28790	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	810	10.40	0.62	12	0.33	249.00	4191.00	4090	20230531	-36.67	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
35	20240527	150940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-15	5	-0.58	251501260	97694	163.51	2590	2600	2550	3365	1815	2590	2574.38	0.73	0	-27444	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	805	10.34	0.61	12	0.31	249.00	4191.00	4090	20230531	-37.04	2465	20240419	4.46	3480	-26.01	20240131	2465	4.46	20240419	4090	-37.04	20230531	2465	4.46	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
36	20240527	140937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-20	5	-0.77	199625685	77409	129.56	2590	2600	2555	3365	1815	2590	2578.84	0.73	0	-23632	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	803	10.32	0.61	12	0.25	249.00	4191.00	4090	20230531	-37.16	2465	20240419	4.26	3480	-26.15	20240131	2465	4.26	20240419	4090	-37.16	20230531	2465	4.26	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
37	20240527	130937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-25	5	-0.97	162495285	62945	105.35	2590	2600	2555	3365	1815	2590	2581.54	0.73	0	-19762	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	802	10.30	0.61	12	0.20	249.00	4191.00	4090	20230531	-37.29	2465	20240419	4.06	3480	-26.29	20240131	2465	4.06	20240419	4090	-37.29	20230531	2465	4.06	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
38	20240527	120937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2565	-25	5	-0.97	141890045	54910	91.90	2590	2600	2555	3365	1815	2590	2584.05	0.73	0	-16620	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	802	10.30	0.61	12	0.18	249.00	4191.00	4090	20230531	-37.29	2465	20240419	4.06	3480	-26.29	20240131	2465	4.06	20240419	4090	-37.29	20230531	2465	4.06	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
39	20240527	110936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	0	3	0.00	114679000	44314	74.17	2590	2600	2575	3365	1815	2590	2587.87	0.73	0	-8652	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	810	10.40	0.62	12	0.14	249.00	4191.00	4090	20230531	-36.67	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
40	20240527	100935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	5	2	0.19	66269925	25588	42.83	2590	2600	2580	3365	1815	2590	2589.88	0.73	0	3796	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	811	10.42	0.62	12	0.08	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
41	20240527	090936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	0	3	0.00	9829385	3804	6.37	2590	2600	2580	3365	1815	2590	2583.96	0.73	0	-1947	2633	2611	2583	2561	2533	2622	2572	156	775	500	1860	5	1	31257770	810	10.40	0.62	12	0.01	249.00	4191.00	4090	20230531	-36.67	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.18	N	201490	500	156 억		228603	N	N	0	N	00	N
42	20240524	160844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	10	2	0.39	148595280	57553	91.86	2555	2605	2555	3350	1810	2580	2581.87	0.78	0	-14697	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	810	10.40	0.62	12	0.18	249.00	4191.00	4090	20230531	-36.67	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
43	20240524	150844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	15	2	0.58	140688480	54498	86.99	2555	2605	2555	3350	1810	2580	2581.53	0.78	0	-13345	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	811	10.42	0.62	12	0.17	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
44	20240524	140850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	15	2	0.58	138375335	53599	85.55	2555	2605	2555	3350	1810	2580	2581.68	0.78	0	-13341	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	811	10.42	0.62	12	0.17	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
45	20240524	130846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	5	2	0.19	124422110	48193	76.92	2555	2605	2555	3350	1810	2580	2581.75	0.78	0	-13067	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	808	10.38	0.62	12	0.15	249.00	4191.00	4090	20230531	-36.80	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
46	20240524	120848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	5	2	0.19	113692435	44057	70.32	2555	2600	2555	3350	1810	2580	2580.58	0.78	0	-11151	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	808	10.38	0.62	12	0.14	249.00	4191.00	4090	20230531	-36.80	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
47	20240524	110844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	74824145	29076	46.41	2555	2595	2555	3350	1810	2580	2573.40	0.78	0	-10802	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	806	10.36	0.62	12	0.09	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
48	20240524	100852	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	15	2	0.58	54201005	21103	33.68	2555	2595	2555	3350	1810	2580	2568.40	0.78	0	-5590	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	811	10.42	0.62	12	0.07	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
49	20240524	090846	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	2854940	1117	1.78	2555	2580	2555	3350	1810	2580	2555.90	0.78	0	35	2613	2596	2573	2556	2533	2600	2560	156	770	500	1850	5	1	31257770	806	10.36	0.62	12	0.00	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.16	N	201490	500	156 억		242552	N	N	0	N	00	N
50	20240523	160844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	160776530	62521	80.80	2580	2590	2550	3350	1810	2580	2571.56	0.80	0	-8343	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	806	10.36	0.62	12	0.20	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
51	20240523	150847	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	151060480	58753	75.93	2580	2590	2550	3350	1810	2580	2571.11	0.80	0	-7812	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	806	10.36	0.62	12	0.19	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
52	20240523	140850	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	136309900	53030	68.53	2580	2590	2550	3350	1810	2580	2570.43	0.80	0	-6463	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	806	10.36	0.62	12	0.17	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
53	20240523	130848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-10	5	-0.39	116583540	45363	58.63	2580	2590	2550	3350	1810	2580	2570.01	0.80	0	-2646	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	803	10.32	0.61	12	0.15	249.00	4191.00	4090	20230531	-37.16	2465	20240419	4.26	3480	-26.15	20240131	2465	4.26	20240419	4090	-37.16	20230531	2465	4.26	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
54	20240523	120844	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2590	10	2	0.39	96776050	37687	48.71	2580	2590	2550	3350	1810	2580	2567.89	0.80	0	220	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	810	10.40	0.62	12	0.12	249.00	4191.00	4090	20230531	-36.67	2465	20240419	5.07	3480	-25.57	20240131	2465	5.07	20240419	4090	-36.67	20230531	2465	5.07	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
55	20240523	110842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	0	3	0.00	85537700	33340	43.09	2580	2585	2550	3350	1810	2580	2565.62	0.80	0	3442	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	806	10.36	0.62	12	0.11	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
56	20240523	100845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-5	5	-0.19	65010645	25363	32.78	2580	2580	2550	3350	1810	2580	2563.21	0.80	0	982	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	805	10.34	0.61	12	0.08	249.00	4191.00	4090	20230531	-37.04	2465	20240419	4.46	3480	-26.01	20240131	2465	4.46	20240419	4090	-37.04	20230531	2465	4.46	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
57	20240523	090848	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2570	-10	5	-0.39	11728535	4570	5.91	2580	2580	2560	3350	1810	2580	2566.42	0.80	0	-4318	2626	2602	2586	2562	2546	2595	2555	156	770	500	1850	5	1	31257770	803	10.32	0.61	12	0.01	249.00	4191.00	4090	20230531	-37.16	2465	20240419	4.26	3480	-26.15	20240131	2465	4.26	20240419	4090	-37.16	20230531	2465	4.26	20240419	6.20	N	201490	500	156 억		250895	N	N	0	N	00	N
58	20240522	160835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2580	-20	5	-0.77	196718675	76099	55.47	2600	2610	2570	3380	1820	2600	2585.25	0.87	0	-19770	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	806	10.36	0.62	12	0.24	249.00	4191.00	4090	20230531	-36.92	2465	20240419	4.67	3480	-25.86	20240131	2465	4.67	20240419	4090	-36.92	20230531	2465	4.67	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
59	20240522	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2575	-25	5	-0.96	166938655	64549	47.05	2600	2610	2570	3380	1820	2600	2586.23	0.87	0	-16232	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	805	10.34	0.61	12	0.21	249.00	4191.00	4090	20230531	-37.04	2465	20240419	4.46	3480	-26.01	20240131	2465	4.46	20240419	4090	-37.04	20230531	2465	4.46	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
60	20240522	140843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-5	5	-0.19	87293105	33635	24.52	2600	2610	2585	3380	1820	2600	2595.31	0.87	0	-7398	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	811	10.42	0.62	12	0.11	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
61	20240522	130841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2585	-15	5	-0.58	75610295	29116	21.22	2600	2610	2585	3380	1820	2600	2596.86	0.87	0	-5787	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	808	10.38	0.62	12	0.09	249.00	4191.00	4090	20230531	-36.80	2465	20240419	4.87	3480	-25.72	20240131	2465	4.87	20240419	4090	-36.80	20230531	2465	4.87	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
62	20240522	120946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	0	3	0.00	48521400	18671	13.61	2600	2610	2595	3380	1820	2600	2598.76	0.87	0	-3794	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	813	10.44	0.62	12	0.06	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
63	20240522	110845	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	0	3	0.00	33785140	13003	9.48	2600	2610	2595	3380	1820	2600	2598.26	0.87	0	-2813	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	813	10.44	0.62	12	0.04	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
64	20240522	100841	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-5	5	-0.19	15070225	5803	4.23	2600	2610	2595	3380	1820	2600	2596.97	0.87	0	-560	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	811	10.42	0.62	12	0.02	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
65	20240522	090843	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-5	5	-0.19	4866470	1875	1.37	2600	2610	2595	3380	1820	2600	2595.45	0.87	0	-7	2656	2627	2606	2577	2556	2617	2567	156	780	500	1870	5	1	31257770	811	10.42	0.62	12	0.01	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.23	N	201490	500	156 억		270665	N	N	0	N	00	N
66	20240521	160830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-30	5	-1.14	351915005	135040	120.10	2630	2635	2585	3415	1845	2630	2606.04	0.88	0	-5288	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	813	10.44	0.62	12	0.43	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
67	20240521	150839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-25	5	-0.95	338818790	130003	115.62	2630	2635	2585	3415	1845	2630	2606.24	0.88	0	-5152	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	814	10.46	0.62	12	0.42	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
68	20240521	140839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2600	-30	5	-1.14	317303140	121730	108.26	2630	2635	2585	3415	1845	2630	2606.61	0.88	0	-4639	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	813	10.44	0.62	12	0.39	249.00	4191.00	4090	20230531	-36.43	2465	20240419	5.48	3480	-25.29	20240131	2465	5.48	20240419	4090	-36.43	20230531	2465	5.48	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
69	20240521	130838	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-25	5	-0.95	293304805	112508	100.06	2630	2635	2585	3415	1845	2630	2606.97	0.88	0	-5057	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	814	10.46	0.62	12	0.36	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
70	20240521	120836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	-25	5	-0.95	263792575	101179	89.98	2630	2635	2585	3415	1845	2630	2607.18	0.88	0	-3336	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	814	10.46	0.62	12	0.32	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
71	20240521	110836	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2595	-35	5	-1.33	230077345	88208	78.45	2630	2635	2585	3415	1845	2630	2608.35	0.88	0	-98	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	811	10.42	0.62	12	0.28	249.00	4191.00	4090	20230531	-36.55	2465	20240419	5.27	3480	-25.43	20240131	2465	5.27	20240419	4090	-36.55	20230531	2465	5.27	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
72	20240521	100837	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	-5	5	-0.19	86440310	32942	29.30	2630	2635	2615	3415	1845	2630	2624.01	0.88	0	280	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	821	10.54	0.63	12	0.11	249.00	4191.00	4090	20230531	-35.82	2465	20240419	6.49	3480	-24.57	20240131	2465	6.49	20240419	4090	-35.82	20230531	2465	6.49	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
73	20240521	090834	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	0	3	0.00	23962370	9129	8.12	2630	2635	2620	3415	1845	2630	2624.85	0.88	0	-1475	2683	2656	2643	2616	2603	2650	2610	156	785	500	1890	5	1	31257770	822	10.56	0.63	12	0.03	249.00	4191.00	4090	20230531	-35.70	2465	20240419	6.69	3480	-24.43	20240131	2465	6.69	20240419	4090	-35.70	20230531	2465	6.69	20240419	6.23	N	201490	500	156 억		275953	N	N	0	N	00	N
74	20240517	160839	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	10	2	0.38	292507085	109780	113.38	2645	2700	2640	3450	1860	2655	2664.49	0.96	0	4826	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	833	10.70	0.64	12	0.35	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
75	20240517	150842	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	5	2	0.19	277517785	104144	107.56	2645	2700	2640	3450	1860	2655	2664.75	0.96	0	5144	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	831	10.68	0.63	12	0.33	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
76	20240517	140835	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	10	2	0.38	250003115	93791	96.86	2645	2700	2640	3450	1860	2655	2665.54	0.96	0	5247	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	833	10.70	0.64	12	0.30	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
77	20240517	130828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	5	2	0.19	237439925	89078	92.00	2645	2700	2640	3450	1860	2655	2665.53	0.96	0	5809	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	831	10.68	0.63	12	0.28	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
78	20240517	120828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	15	2	0.56	174790535	65721	67.87	2645	2680	2640	3450	1860	2655	2659.58	0.96	0	6340	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	835	10.72	0.64	12	0.21	249.00	4191.00	4090	20230531	-34.72	2465	20240419	8.32	3480	-23.28	20240131	2465	8.32	20240419	4090	-34.72	20230531	2465	8.32	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
79	20240517	110829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	0	3	0.00	140722070	52967	54.70	2645	2680	2640	3450	1860	2655	2656.79	0.96	0	9088	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	830	10.66	0.63	12	0.17	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
80	20240517	100825	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	10	2	0.38	107002885	40307	41.63	2645	2680	2640	3450	1860	2655	2654.70	0.96	0	11782	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	833	10.70	0.64	12	0.13	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
81	20240517	090829	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-5	5	-0.19	28744310	10863	11.22	2645	2655	2640	3450	1860	2655	2646.07	0.96	0	1994	2741	2697	2666	2622	2591	2682	2607	156	795	500	1910	5	1	31257770	828	10.64	0.63	12	0.03	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.18	N	201490	500	156 억		300288	N	N	0	N	00	N
82	20240516	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	-35	5	-1.30	255090445	95560	71.13	2700	2710	2635	3495	1885	2690	2669.50	0.98	0	-5671	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	830	10.66	0.63	12	0.31	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
83	20240516	150821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2680	-10	5	-0.37	236736575	88655	65.99	2700	2710	2635	3495	1885	2690	2670.31	0.98	0	-5191	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	838	10.76	0.64	12	0.28	249.00	4191.00	4090	20230531	-34.47	2465	20240419	8.72	3480	-22.99	20240131	2465	8.72	20240419	4090	-34.47	20230531	2465	8.72	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
84	20240516	140826	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-15	5	-0.56	203100925	76034	56.60	2700	2710	2635	3495	1885	2690	2671.19	0.98	0	-2261	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	836	10.74	0.64	12	0.24	249.00	4191.00	4090	20230531	-34.60	2465	20240419	8.52	3480	-23.13	20240131	2465	8.52	20240419	4090	-34.60	20230531	2465	8.52	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
85	20240516	130821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-15	5	-0.56	202001765	75623	56.29	2700	2710	2635	3495	1885	2690	2671.17	0.98	0	-2223	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	836	10.74	0.64	12	0.24	249.00	4191.00	4090	20230531	-34.60	2465	20240419	8.52	3480	-23.13	20240131	2465	8.52	20240419	4090	-34.60	20230531	2465	8.52	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
86	20240516	120820	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-15	5	-0.56	123763215	46205	34.39	2700	2710	2635	3495	1885	2690	2678.57	0.98	0	-2360	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	836	10.74	0.64	12	0.15	249.00	4191.00	4090	20230531	-34.60	2465	20240419	8.52	3480	-23.13	20240131	2465	8.52	20240419	4090	-34.60	20230531	2465	8.52	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
87	20240516	110818	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2675	-15	5	-0.56	115522945	43129	32.10	2700	2710	2635	3495	1885	2690	2678.54	0.98	0	-1208	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	836	10.74	0.64	12	0.14	249.00	4191.00	4090	20230531	-34.60	2465	20240419	8.52	3480	-23.13	20240131	2465	8.52	20240419	4090	-34.60	20230531	2465	8.52	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
88	20240516	100821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2685	-5	5	-0.19	76101560	28411	21.15	2700	2710	2635	3495	1885	2690	2678.59	0.98	0	-2237	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	839	10.78	0.64	12	0.09	249.00	4191.00	4090	20230531	-34.35	2465	20240419	8.92	3480	-22.84	20240131	2465	8.92	20240419	4090	-34.35	20230531	2465	8.92	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
89	20240516	090821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2695	5	2	0.19	39525985	14793	11.01	2700	2710	2635	3495	1885	2690	2671.94	0.98	0	1487	2740	2715	2670	2645	2600	2727	2657	156	805	500	1930	5	1	31257770	842	10.82	0.64	12	0.05	249.00	4191.00	4090	20230531	-34.11	2465	20240419	9.33	3480	-22.56	20240131	2465	9.33	20240419	4090	-34.11	20230531	2465	9.33	20240419	6.31	N	201490	500	156 억		305417	N	N	0	N	00	N
90	20240514	160831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2690	45	2	1.70	356726250	133629	119.85	2625	2695	2625	3435	1855	2645	2669.38	0.91	0	19845	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	841	10.80	0.64	12	0.43	249.00	4191.00	4090	20230531	-34.23	2465	20240419	9.13	3480	-22.70	20240131	2465	9.13	20240419	4090	-34.23	20230531	2465	9.13	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
91	20240514	150833	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2685	40	2	1.51	311142575	116694	104.66	2625	2690	2625	3435	1855	2645	2666.31	0.91	0	19666	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	839	10.78	0.64	12	0.37	249.00	4191.00	4090	20230531	-34.35	2465	20240419	8.92	3480	-22.84	20240131	2465	8.92	20240419	4090	-34.35	20230531	2465	8.92	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
92	20240514	140832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2680	35	2	1.32	220052840	82722	74.19	2625	2680	2625	3435	1855	2645	2660.15	0.91	0	18919	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	838	10.76	0.64	12	0.26	249.00	4191.00	4090	20230531	-34.47	2465	20240419	8.72	3480	-22.99	20240131	2465	8.72	20240419	4090	-34.47	20230531	2465	8.72	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
93	20240514	130832	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	15	2	0.57	192470565	72393	64.93	2625	2675	2625	3435	1855	2645	2658.69	0.91	0	15075	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	831	10.68	0.63	12	0.23	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
94	20240514	120830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	20	2	0.76	157866005	59382	53.26	2625	2675	2625	3435	1855	2645	2658.48	0.91	0	13313	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	833	10.70	0.64	12	0.19	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
95	20240514	110831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	20	2	0.76	143981620	54173	48.59	2625	2675	2625	3435	1855	2645	2657.81	0.91	0	13313	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	833	10.70	0.64	12	0.17	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
96	20240514	100828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	25	2	0.95	117285005	44165	39.61	2625	2675	2625	3435	1855	2645	2655.61	0.91	0	16200	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	835	10.72	0.64	12	0.14	249.00	4191.00	4090	20230531	-34.72	2465	20240419	8.32	3480	-23.28	20240131	2465	8.32	20240419	4090	-34.72	20230531	2465	8.32	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
97	20240514	090830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	5	2	0.19	42816860	16248	14.57	2625	2660	2625	3435	1855	2645	2635.21	0.91	0	7479	2681	2662	2646	2627	2611	2655	2620	156	790	500	1900	5	1	31257770	828	10.64	0.63	12	0.05	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.39	N	201490	500	156 억		285778	N	N	0	N	00	N
98	20240513	160828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	-25	5	-0.94	281878445	106409	63.15	2665	2665	2630	3470	1870	2670	2649.01	0.98	0	-21783	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	827	10.62	0.63	12	0.34	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
99	20240513	150831	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	-35	5	-1.31	250197630	94411	56.03	2665	2665	2635	3470	1870	2670	2650.09	0.98	0	-22545	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	824	10.58	0.63	12	0.30	249.00	4191.00	4090	20230531	-35.57	2465	20240419	6.90	3480	-24.28	20240131	2465	6.90	20240419	4090	-35.57	20230531	2465	6.90	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
100	20240513	140830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-30	5	-1.12	230005260	86767	51.49	2665	2665	2635	3470	1870	2670	2650.84	0.98	0	-22954	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	825	10.60	0.63	12	0.28	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
101	20240513	130824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-20	5	-0.75	215309520	81210	48.19	2665	2665	2635	3470	1870	2670	2651.27	0.98	0	-23289	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	828	10.64	0.63	12	0.26	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
102	20240513	120828	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	-5	5	-0.19	191858280	72382	42.95	2665	2665	2635	3470	1870	2670	2650.64	0.98	0	-22132	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	833	10.70	0.64	12	0.23	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
103	20240513	110827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	-15	5	-0.56	144088865	54424	32.30	2665	2665	2635	3470	1870	2670	2647.52	0.98	0	-22427	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	830	10.66	0.63	12	0.17	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
104	20240513	100827	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-20	5	-0.75	96857465	36594	21.72	2665	2665	2640	3470	1870	2670	2646.81	0.98	0	-11756	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	828	10.64	0.63	12	0.12	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
105	20240513	090830	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-20	5	-0.75	4783640	1800	1.07	2665	2665	2650	3470	1870	2670	2657.58	0.98	0	-1056	2716	2692	2661	2637	2606	2705	2650	156	800	500	1920	5	1	31257770	828	10.64	0.63	12	0.01	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.35	N	201490	500	156 억		307400	N	N	0	N	00	N
106	20240510	160804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	40	2	1.52	442304645	165942	121.57	2630	2685	2630	3415	1845	2630	2665.42	0.86	0	38137	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	835	10.72	0.64	12	0.53	249.00	4191.00	4090	20230531	-34.72	2465	20240419	8.32	3480	-23.28	20240131	2465	8.32	20240419	4090	-34.72	20230531	2465	8.32	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
107	20240510	150809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	25	2	0.95	428070305	160597	117.66	2630	2685	2630	3415	1845	2630	2665.49	0.86	0	38546	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	830	10.66	0.63	12	0.51	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
108	20240510	140814	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	35	2	1.33	406143710	152356	111.62	2630	2685	2630	3415	1845	2630	2665.75	0.86	0	39006	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	833	10.70	0.64	12	0.49	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
109	20240510	130806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	30	2	1.14	382341865	143399	105.06	2630	2685	2630	3415	1845	2630	2666.28	0.86	0	36714	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	831	10.68	0.63	12	0.46	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
110	20240510	120802	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	30	2	1.14	358160175	134306	98.39	2630	2685	2630	3415	1845	2630	2666.75	0.86	0	32038	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	831	10.68	0.63	12	0.43	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
111	20240510	110806	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	30	2	1.14	337842000	126648	92.78	2630	2685	2630	3415	1845	2630	2667.57	0.86	0	31609	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	831	10.68	0.63	12	0.41	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
112	20240510	100804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	40	2	1.52	279305690	104628	76.65	2630	2685	2630	3415	1845	2630	2669.51	0.86	0	28466	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	835	10.72	0.64	12	0.33	249.00	4191.00	4090	20230531	-34.72	2465	20240419	8.32	3480	-23.28	20240131	2465	8.32	20240419	4090	-34.72	20230531	2465	8.32	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
113	20240510	090807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	30	2	1.14	21064365	7977	5.84	2630	2660	2630	3415	1845	2630	2640.64	0.86	0	1735	2700	2665	2640	2605	2580	2652	2592	156	785	500	1890	5	1	31257770	831	10.68	0.63	12	0.03	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.37	N	201490	500	156 억		269550	N	N	0	N	00	N
114	20240509	160821	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-25	5	-0.94	359579340	136297	109.46	2660	2675	2615	3450	1860	2655	2638.17	1.02	0	-48717	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	822	10.56	0.63	12	0.44	249.00	4191.00	4090	20230531	-35.70	2465	20240419	6.69	3480	-24.43	20240131	2465	6.69	20240419	4090	-35.70	20230531	2465	6.69	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
115	20240509	150822	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-15	5	-0.56	347802195	131819	105.86	2660	2675	2615	3450	1860	2655	2638.43	1.02	0	-46655	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	825	10.60	0.63	12	0.42	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
116	20240509	140733	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	-20	5	-0.75	257488355	97599	78.38	2660	2675	2615	3450	1860	2655	2638.16	1.02	0	-29954	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	824	10.58	0.63	12	0.31	249.00	4191.00	4090	20230531	-35.57	2465	20240419	6.90	3480	-24.28	20240131	2465	6.90	20240419	4090	-35.57	20230531	2465	6.90	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
117	20240509	130807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-15	5	-0.56	208911750	79105	63.53	2660	2675	2620	3450	1860	2655	2640.87	1.02	0	-30171	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	825	10.60	0.63	12	0.25	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
118	20240509	120807	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-25	5	-0.94	166875325	63102	50.68	2660	2675	2625	3450	1860	2655	2644.47	1.02	0	-27009	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	822	10.56	0.63	12	0.20	249.00	4191.00	4090	20230531	-35.70	2465	20240419	6.69	3480	-24.43	20240131	2465	6.69	20240419	4090	-35.70	20230531	2465	6.69	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
119	20240509	110755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2635	-20	5	-0.75	117809910	44447	35.69	2660	2675	2630	3450	1860	2655	2650.53	1.02	0	-14543	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	824	10.58	0.63	12	0.14	249.00	4191.00	4090	20230531	-35.57	2465	20240419	6.90	3480	-24.28	20240131	2465	6.90	20240419	4090	-35.57	20230531	2465	6.90	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
120	20240509	100758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	5	2	0.19	88304285	33246	26.70	2660	2675	2640	3450	1860	2655	2656.10	1.02	0	-10947	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	831	10.68	0.63	12	0.11	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
121	20240509	090754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	0	3	0.00	11251380	4232	3.40	2660	2670	2655	3450	1860	2655	2659.02	1.02	0	-500	2698	2676	2633	2611	2568	2687	2622	156	795	500	1910	5	1	31257770	830	10.66	0.63	12	0.01	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.36	N	201490	500	156 억		318259	N	N	0	N	00	N
122	20240508	160749	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	50	2	1.92	319741450	121734	63.19	2610	2655	2590	3385	1825	2605	2626.56	0.94	0	23946	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	830	10.66	0.63	12	0.39	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
123	20240508	150755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	40	2	1.54	280708990	106970	55.53	2610	2655	2590	3385	1825	2605	2624.18	0.94	0	22272	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	827	10.62	0.63	12	0.34	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
124	20240508	140748	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	50	2	1.92	254763020	97137	50.42	2610	2655	2590	3385	1825	2605	2622.72	0.94	0	15744	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	830	10.66	0.63	12	0.31	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
125	20240508	130746	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	35	2	1.34	205168615	78380	40.69	2610	2645	2590	3385	1825	2605	2617.61	0.94	0	11604	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	825	10.60	0.63	12	0.25	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
126	20240508	120745	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	40	2	1.54	195402635	74674	38.76	2610	2645	2590	3385	1825	2605	2616.74	0.94	0	10159	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	827	10.62	0.63	12	0.24	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
127	20240508	110824	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	15	2	0.58	127395035	48800	25.33	2610	2625	2590	3385	1825	2605	2610.55	0.94	0	13673	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	819	10.52	0.63	12	0.16	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
128	20240508	100755	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2620	15	2	0.58	68148690	26105	13.55	2610	2625	2590	3385	1825	2605	2610.56	0.94	0	8910	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	819	10.52	0.63	12	0.08	249.00	4191.00	4090	20230531	-35.94	2465	20240419	6.29	3480	-24.71	20240131	2465	6.29	20240419	4090	-35.94	20230531	2465	6.29	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
129	20240508	090757	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2605	0	3	0.00	13728595	5272	2.74	2610	2610	2590	3385	1825	2605	2604.06	0.94	0	545	2701	2652	2626	2577	2551	2640	2565	156	780	500	1870	5	1	31257770	814	10.46	0.62	12	0.02	249.00	4191.00	4090	20230531	-36.31	2465	20240419	5.68	3480	-25.14	20240131	2465	5.68	20240419	4090	-36.31	20230531	2465	5.68	20240419	6.40	N	201490	500	156 억		293520	N	N	0	N	00	N
130	20240503	160811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2660	5	2	0.19	322556080	121669	130.33	2660	2675	2630	3450	1860	2655	2651.06	0.89	0	12888	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	831	10.68	0.63	12	0.39	249.00	4191.00	4090	20230531	-34.96	2465	20240419	7.91	3480	-23.56	20240131	2465	7.91	20240419	4090	-34.96	20230531	2465	7.91	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
131	20240503	150811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	-10	5	-0.38	296696030	111930	119.90	2660	2675	2630	3450	1860	2655	2650.73	0.89	0	13407	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	827	10.62	0.63	12	0.36	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
132	20240503	140811	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-5	5	-0.19	260331510	98188	105.18	2660	2675	2630	3450	1860	2655	2651.36	0.89	0	10396	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	828	10.64	0.63	12	0.31	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
133	20240503	130812	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	-5	5	-0.19	193474350	72949	78.14	2660	2675	2630	3450	1860	2655	2652.19	0.89	0	6537	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	828	10.64	0.63	12	0.23	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
134	20240503	120809	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	-10	5	-0.38	174752460	65879	70.57	2660	2675	2630	3450	1860	2655	2652.63	0.89	0	6537	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	827	10.62	0.63	12	0.21	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
135	20240503	110808	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-15	5	-0.56	159313910	60047	64.32	2660	2675	2630	3450	1860	2655	2653.15	0.89	0	7540	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	825	10.60	0.63	12	0.19	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
136	20240503	100803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	15	2	0.56	103326295	38895	41.67	2660	2675	2645	3450	1860	2655	2656.54	0.89	0	11478	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	835	10.72	0.64	12	0.12	249.00	4191.00	4090	20230531	-34.72	2465	20240419	8.32	3480	-23.28	20240131	2465	8.32	20240419	4090	-34.72	20230531	2465	8.32	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
137	20240503	090804	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2670	15	2	0.56	41775180	15690	16.81	2660	2675	2655	3450	1860	2655	2662.54	0.89	0	6306	2708	2681	2643	2616	2578	2695	2630	156	795	500	1910	5	1	31257770	835	10.72	0.64	12	0.05	249.00	4191.00	4090	20230531	-34.72	2465	20240419	8.32	3480	-23.28	20240131	2465	8.32	20240419	4090	-34.72	20230531	2465	8.32	20240419	6.37	N	201490	500	156 억		279386	N	N	0	N	00	N
138	20240502	160758	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2655	10	2	0.38	240132245	90818	59.44	2605	2670	2605	3435	1855	2645	2644.03	0.91	0	-3413	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	830	10.66	0.63	12	0.29	249.00	4191.00	4090	20230531	-35.09	2465	20240419	7.71	3480	-23.71	20240131	2465	7.71	20240419	4090	-35.09	20230531	2465	7.71	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
139	20240502	150803	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2650	5	2	0.19	228659245	86495	56.61	2605	2670	2605	3435	1855	2645	2643.61	0.91	0	-3542	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	828	10.64	0.63	12	0.28	249.00	4191.00	4090	20230531	-35.21	2465	20240419	7.51	3480	-23.85	20240131	2465	7.51	20240419	4090	-35.21	20230531	2465	7.51	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
140	20240502	140759	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2665	20	2	0.76	159351685	60398	39.53	2605	2670	2605	3435	1855	2645	2638.36	0.91	0	-412	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	833	10.70	0.64	12	0.19	249.00	4191.00	4090	20230531	-34.84	2465	20240419	8.11	3480	-23.42	20240131	2465	8.11	20240419	4090	-34.84	20230531	2465	8.11	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
141	20240502	130756	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	0	3	0.00	125427805	47616	31.17	2605	2650	2605	3435	1855	2645	2634.15	0.91	0	-1050	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	827	10.62	0.63	12	0.15	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
142	20240502	120754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2640	-5	5	-0.19	114558920	43502	28.47	2605	2650	2605	3435	1855	2645	2633.42	0.91	0	-2757	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	825	10.60	0.63	12	0.14	249.00	4191.00	4090	20230531	-35.45	2465	20240419	7.10	3480	-24.14	20240131	2465	7.10	20240419	4090	-35.45	20230531	2465	7.10	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
143	20240502	110754	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2630	-15	5	-0.57	101721825	38632	25.29	2605	2650	2605	3435	1855	2645	2633.10	0.91	0	-2250	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	822	10.56	0.63	12	0.12	249.00	4191.00	4090	20230531	-35.70	2465	20240419	6.69	3480	-24.43	20240131	2465	6.69	20240419	4090	-35.70	20230531	2465	6.69	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
144	20240502	100752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2625	-20	5	-0.76	64363930	24477	16.02	2605	2650	2605	3435	1855	2645	2629.57	0.91	0	-1505	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	821	10.54	0.63	12	0.08	249.00	4191.00	4090	20230531	-35.82	2465	20240419	6.49	3480	-24.57	20240131	2465	6.49	20240419	4090	-35.82	20230531	2465	6.49	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N
145	20240502	090752	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	2645	0	3	0.00	10865565	4156	2.72	2605	2645	2605	3435	1855	2645	2614.43	0.91	0	-612	2691	2667	2641	2617	2591	2680	2630	156	790	500	1900	5	1	31257770	827	10.62	0.63	12	0.01	249.00	4191.00	4090	20230531	-35.33	2465	20240419	7.30	3480	-23.99	20240131	2465	7.30	20240419	4090	-35.33	20230531	2465	7.30	20240419	6.39	N	201490	500	156 억		282966	N	N	0	N	00	N