KissMeData/417180/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	161315	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-45	5	-1.31	301264335	89058	13.32	3390	3465	3235	4450	2400	3425	3382.79	0.30	0	-10626	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	566	27.70	2.35	12	0.53	122.00	1439.00	5780	20230620	-41.52	2715	20231031	24.49	4830	-30.02	20240124	3195	5.79	20240527	5780	-41.52	20230620	2715	24.49	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
3	20240531	151317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-35	5	-1.02	293981735	86904	12.99	3390	3465	3235	4450	2400	3425	3382.83	0.30	0	-9987	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	567	27.79	2.36	12	0.52	122.00	1439.00	5780	20230620	-41.35	2715	20231031	24.86	4830	-29.81	20240124	3195	6.10	20240527	5780	-41.35	20230620	2715	24.86	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
4	20240531	141314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-10	5	-0.29	271997255	80451	12.03	3390	3465	3235	4450	2400	3425	3380.91	0.30	0	-8349	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	572	27.99	2.37	12	0.48	122.00	1439.00	5780	20230620	-40.92	2715	20231031	25.78	4830	-29.30	20240124	3195	6.89	20240527	5780	-40.92	20230620	2715	25.78	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
5	20240531	131318	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3390	-35	5	-1.02	257842915	76293	11.41	3390	3465	3235	4450	2400	3425	3379.64	0.30	0	-8234	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	567	27.79	2.36	12	0.46	122.00	1439.00	5780	20230620	-41.35	2715	20231031	24.86	4830	-29.81	20240124	3195	6.10	20240527	5780	-41.35	20230620	2715	24.86	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
6	20240531	121320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3410	-15	5	-0.44	243515235	72073	10.78	3390	3465	3235	4450	2400	3425	3378.73	0.30	0	-6671	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	571	27.95	2.37	12	0.43	122.00	1439.00	5780	20230620	-41.00	2715	20231031	25.60	4830	-29.40	20240124	3195	6.73	20240527	5780	-41.00	20230620	2715	25.60	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
7	20240531	111317	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-30	5	-0.88	236981930	70146	10.49	3390	3465	3235	4450	2400	3425	3378.41	0.30	0	-6653	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	568	27.83	2.36	12	0.42	122.00	1439.00	5780	20230620	-41.26	2715	20231031	25.05	4830	-29.71	20240124	3195	6.26	20240527	5780	-41.26	20230620	2715	25.05	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
8	20240531	101308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3380	-45	5	-1.31	166041085	49465	7.40	3390	3455	3235	4450	2400	3425	3356.74	0.30	0	-3578	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	566	27.70	2.35	12	0.30	122.00	1439.00	5780	20230620	-41.52	2715	20231031	24.49	4830	-30.02	20240124	3195	5.79	20240527	5780	-41.52	20230620	2715	24.49	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
9	20240531	091321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3350	-75	5	-2.19	89851010	26834	4.01	3390	3455	3235	4450	2400	3425	3348.40	0.30	0	-2762	3715	3570	3445	3300	3175	3642	3372	17	1025	100	2390	5	1	16739405	561	27.46	2.33	12	0.16	122.00	1439.00	5780	20230620	-42.04	2715	20231031	23.39	4830	-30.64	20240124	3195	4.85	20240527	5780	-42.04	20230620	2715	23.39	20231031	5.07	N	417180	100	16 억		49487	N	N	0	N	00	N
10	20240530	161310	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3425	140	2	4.26	2294771060	664475	993.73	3355	3590	3320	4270	2300	3285	3453.57	0.13	0	25729	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	573	28.07	2.38	12	3.97	122.00	1439.00	5830	20230523	-41.25	2715	20231031	26.15	4830	-29.09	20240124	3195	7.20	20240527	5780	-40.74	20230620	2715	26.15	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
11	20240530	151311	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3420	135	2	4.11	2255609125	653005	976.57	3355	3590	3320	4270	2300	3285	3454.20	0.13	0	26320	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	572	28.03	2.38	12	3.90	122.00	1439.00	5830	20230523	-41.34	2715	20231031	25.97	4830	-29.19	20240124	3195	7.04	20240527	5780	-40.83	20230620	2715	25.97	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
12	20240530	141310	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	170	2	5.18	2195545545	635424	950.28	3355	3590	3320	4270	2300	3285	3455.24	0.13	0	25145	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	578	28.32	2.40	12	3.80	122.00	1439.00	5830	20230523	-40.74	2715	20231031	27.26	4830	-28.47	20240124	3195	8.14	20240527	5780	-40.22	20230620	2715	27.26	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
13	20240530	131311	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3480	195	2	5.94	2130291300	616676	922.24	3355	3590	3320	4270	2300	3285	3454.47	0.13	0	18395	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	583	28.52	2.42	12	3.68	122.00	1439.00	5830	20230523	-40.31	2715	20231031	28.18	4830	-27.95	20240124	3195	8.92	20240527	5780	-39.79	20230620	2715	28.18	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
14	20240530	121308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3460	175	2	5.33	2018364270	584226	873.71	3355	3590	3320	4270	2300	3285	3454.77	0.13	0	13409	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	579	28.36	2.40	12	3.49	122.00	1439.00	5830	20230523	-40.65	2715	20231031	27.44	4830	-28.36	20240124	3195	8.29	20240527	5780	-40.14	20230620	2715	27.44	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
15	20240530	111310	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	170	2	5.18	1935394260	560206	837.79	3355	3590	3320	4270	2300	3285	3454.79	0.13	0	9675	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	578	28.32	2.40	12	3.35	122.00	1439.00	5830	20230523	-40.74	2715	20231031	27.26	4830	-28.47	20240124	3195	8.14	20240527	5780	-40.22	20230620	2715	27.26	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
16	20240530	101313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	210	2	6.39	1627921210	470606	703.79	3355	3590	3320	4270	2300	3285	3459.20	0.13	0	8037	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	585	28.65	2.43	12	2.81	122.00	1439.00	5830	20230523	-40.05	2715	20231031	28.73	4830	-27.64	20240124	3195	9.39	20240527	5780	-39.53	20230620	2715	28.73	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
17	20240530	091312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3365	80	2	2.44	276796135	81525	121.92	3355	3475	3320	4270	2300	3285	3395.23	0.13	0	4589	3355	3320	3275	3240	3195	3297	3217	17	985	100	2290	5	1	16739405	563	27.58	2.34	12	0.49	122.00	1439.00	5830	20230523	-42.28	2715	20231031	23.94	4830	-30.33	20240124	3195	5.32	20240527	5780	-41.78	20230620	2715	23.94	20231031	5.04	N	417180	100	16 억		21553	N	N	0	N	00	N
18	20240529	161259	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-15	5	-0.45	197829650	60492	101.59	3310	3310	3230	4290	2310	3300	3270.33	0.20	0	-11732	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	550	26.93	2.28	12	0.36	122.00	1439.00	5830	20230523	-43.65	2715	20231031	20.99	4830	-31.99	20240124	3195	2.82	20240527	5780	-43.17	20230620	2715	20.99	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
19	20240529	151301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-50	5	-1.52	185951895	56848	95.47	3310	3310	3230	4290	2310	3300	3271.04	0.20	0	-10871	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	544	26.64	2.26	12	0.34	122.00	1439.00	5830	20230523	-44.25	2715	20231031	19.71	4830	-32.71	20240124	3195	1.72	20240527	5780	-43.77	20230620	2715	19.71	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
20	20240529	141301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-35	5	-1.06	153172415	46750	78.51	3310	3310	3230	4290	2310	3300	3276.42	0.20	0	-7142	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	547	26.76	2.27	12	0.28	122.00	1439.00	5830	20230523	-44.00	2715	20231031	20.26	4830	-32.40	20240124	3195	2.19	20240527	5780	-43.51	20230620	2715	20.26	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
21	20240529	131303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-25	5	-0.76	134237910	40948	68.77	3310	3310	3230	4290	2310	3300	3278.25	0.20	0	-5834	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	548	26.84	2.28	12	0.24	122.00	1439.00	5830	20230523	-43.83	2715	20231031	20.63	4830	-32.19	20240124	3195	2.50	20240527	5780	-43.34	20230620	2715	20.63	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
22	20240529	121301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-10	5	-0.30	121220140	36969	62.09	3310	3310	3230	4290	2310	3300	3278.97	0.20	0	-5736	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	551	26.97	2.29	12	0.22	122.00	1439.00	5830	20230523	-43.57	2715	20231031	21.18	4830	-31.88	20240124	3195	2.97	20240527	5780	-43.08	20230620	2715	21.18	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
23	20240529	111302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	-5	5	-0.15	107858445	32893	55.24	3310	3310	3230	4290	2310	3300	3279.07	0.20	0	-5668	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	552	27.01	2.29	12	0.20	122.00	1439.00	5830	20230523	-43.48	2715	20231031	21.36	4830	-31.78	20240124	3195	3.13	20240527	5780	-42.99	20230620	2715	21.36	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
24	20240529	101252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-30	5	-0.91	66708240	20327	34.14	3310	3310	3230	4290	2310	3300	3281.76	0.20	0	-6026	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	547	26.80	2.27	12	0.12	122.00	1439.00	5830	20230523	-43.91	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	5780	-43.43	20230620	2715	20.44	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
25	20240529	091256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	-40	5	-1.21	25341010	7697	12.93	3310	3310	3230	4290	2310	3300	3292.32	0.20	0	-5093	3343	3321	3293	3271	3243	3325	3275	17	990	100	2310	5	1	16739405	546	26.72	2.27	12	0.05	122.00	1439.00	5830	20230523	-44.08	2715	20231031	20.07	4830	-32.51	20240124	3195	2.03	20240527	5780	-43.60	20230620	2715	20.07	20231031	5.00	N	417180	100	16 억		33090	N	N	0	N	00	N
26	20240528	161251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	0	3	0.00	195370830	59443	69.70	3300	3315	3265	4290	2310	3300	3286.67	0.20	0	448	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	552	27.05	2.29	12	0.36	122.00	1439.00	5830	20230523	-43.40	2715	20231031	21.55	4830	-31.68	20240124	3195	3.29	20240527	5780	-42.91	20230620	2715	21.55	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
27	20240528	151254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-20	5	-0.61	187343810	57007	66.84	3300	3315	3265	4290	2310	3300	3286.33	0.20	0	512	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	549	26.89	2.28	12	0.34	122.00	1439.00	5830	20230523	-43.74	2715	20231031	20.81	4830	-32.09	20240124	3195	2.66	20240527	5780	-43.25	20230620	2715	20.81	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
28	20240528	141257	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-10	5	-0.30	140664680	42749	50.13	3300	3315	3265	4290	2310	3300	3290.48	0.20	0	619	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	551	26.97	2.29	12	0.26	122.00	1439.00	5830	20230523	-43.57	2715	20231031	21.18	4830	-31.88	20240124	3195	2.97	20240527	5780	-43.08	20230620	2715	21.18	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
29	20240528	131251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	0	3	0.00	133307955	40515	47.51	3300	3315	3265	4290	2310	3300	3290.34	0.20	0	684	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	552	27.05	2.29	12	0.24	122.00	1439.00	5830	20230523	-43.40	2715	20231031	21.55	4830	-31.68	20240124	3195	3.29	20240527	5780	-42.91	20230620	2715	21.55	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
30	20240528	121252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-10	5	-0.30	118317510	35970	42.18	3300	3315	3265	4290	2310	3300	3289.34	0.20	0	684	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	551	26.97	2.29	12	0.21	122.00	1439.00	5830	20230523	-43.57	2715	20231031	21.18	4830	-31.88	20240124	3195	2.97	20240527	5780	-43.08	20230620	2715	21.18	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
31	20240528	111237	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	-10	5	-0.30	78692045	23924	28.05	3300	3315	3265	4290	2310	3300	3289.25	0.20	0	1089	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	551	26.97	2.29	12	0.14	122.00	1439.00	5830	20230523	-43.57	2715	20231031	21.18	4830	-31.88	20240124	3195	2.97	20240527	5780	-43.08	20230620	2715	21.18	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
32	20240528	101252	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-15	5	-0.45	45824720	13900	16.30	3300	3315	3265	4290	2310	3300	3296.74	0.20	0	1135	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	550	26.93	2.28	12	0.08	122.00	1439.00	5830	20230523	-43.65	2715	20231031	20.99	4830	-31.99	20240124	3195	2.82	20240527	5780	-43.17	20230620	2715	20.99	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
33	20240528	091256	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	10	2	0.30	13688910	4151	4.87	3300	3310	3265	4290	2310	3300	3297.74	0.20	0	1789	3383	3341	3268	3226	3153	3362	3247	17	990	100	2310	5	1	16739405	554	27.13	2.30	12	0.02	122.00	1439.00	5830	20230523	-43.22	2715	20231031	21.92	4830	-31.47	20240124	3195	3.60	20240527	5780	-42.73	20230620	2715	21.92	20231031	5.01	N	417180	100	16 억		32645	N	N	0	N	00	N
34	20240527	161236	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	50	2	1.54	270127225	83220	135.20	3235	3310	3195	4225	2275	3250	3245.32	0.09	0	17670	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	552	27.05	2.29	12	0.50	122.00	1439.00	5830	20230523	-43.40	2715	20231031	21.55	4830	-31.68	20240124	3195	3.29	20240527	5780	-42.91	20230620	2715	21.55	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
35	20240527	151254	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	45	2	1.38	253448055	78166	126.99	3235	3310	3195	4225	2275	3250	3242.43	0.09	0	15719	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	552	27.01	2.29	12	0.47	122.00	1439.00	5830	20230523	-43.48	2715	20231031	21.36	4830	-31.78	20240124	3195	3.13	20240527	5780	-42.99	20230620	2715	21.36	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
36	20240527	141251	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	20	2	0.62	199361710	61720	100.27	3235	3285	3195	4225	2275	3250	3230.10	0.09	0	6148	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	547	26.80	2.27	12	0.37	122.00	1439.00	5830	20230523	-43.91	2715	20231031	20.44	4830	-32.30	20240124	3195	2.35	20240527	5780	-43.43	20230620	2715	20.44	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
37	20240527	131250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3260	10	2	0.31	187153020	57980	94.20	3235	3285	3195	4225	2275	3250	3227.89	0.09	0	4014	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	546	26.72	2.27	12	0.35	122.00	1439.00	5830	20230523	-44.08	2715	20231031	20.07	4830	-32.51	20240124	3195	2.03	20240527	5780	-43.60	20230620	2715	20.07	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
38	20240527	121250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3235	-15	5	-0.46	166089795	51510	83.68	3235	3285	3195	4225	2275	3250	3224.42	0.09	0	2785	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	542	26.52	2.25	12	0.31	122.00	1439.00	5830	20230523	-44.51	2715	20231031	19.15	4830	-33.02	20240124	3195	1.25	20240527	5780	-44.03	20230620	2715	19.15	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
39	20240527	111250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3200	-50	5	-1.54	109937470	34017	55.26	3235	3285	3195	4225	2275	3250	3231.84	0.09	0	137	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	536	26.23	2.22	12	0.20	122.00	1439.00	5830	20230523	-45.11	2715	20231031	17.86	4830	-33.75	20240124	3195	0.16	20240527	5780	-44.64	20230620	2715	17.86	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
40	20240527	101247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	15	2	0.46	22066220	6770	11.00	3235	3285	3235	4225	2275	3250	3259.41	0.09	0	359	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	547	26.76	2.27	12	0.04	122.00	1439.00	5830	20230523	-44.00	2715	20231031	20.26	4830	-32.40	20240124	3215	1.56	20240524	5780	-43.51	20230620	2715	20.26	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
41	20240527	091250	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	30	2	0.92	9713065	2983	4.85	3235	3285	3235	4225	2275	3250	3256.14	0.09	0	317	3340	3295	3255	3210	3170	3275	3190	17	975	100	2270	5	1	16739405	549	26.89	2.28	12	0.02	122.00	1439.00	5830	20230523	-43.74	2715	20231031	20.81	4830	-32.09	20240124	3215	2.02	20240524	5780	-43.25	20230620	2715	20.81	20231031	5.02	N	417180	100	16 억		15105	N	N	0	N	00	N
42	20240524	161137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-30	5	-0.91	198346640	60925	62.10	3280	3300	3215	4260	2300	3280	3255.59	0.09	0	-468	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	544	26.64	2.26	12	0.36	122.00	1439.00	5830	20230523	-44.25	2715	20231031	19.71	4830	-32.71	20240124	3215	1.09	20240524	5780	-43.77	20230620	2715	19.71	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
43	20240524	151139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-15	5	-0.46	180859730	55556	56.63	3280	3300	3215	4260	2300	3280	3255.45	0.09	0	93	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	547	26.76	2.27	12	0.33	122.00	1439.00	5830	20230523	-44.00	2715	20231031	20.26	4830	-32.40	20240124	3215	1.56	20240524	5780	-43.51	20230620	2715	20.26	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
44	20240524	141145	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	5	2	0.15	173324960	53249	54.28	3280	3300	3215	4260	2300	3280	3254.99	0.09	0	396	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	550	26.93	2.28	12	0.32	122.00	1439.00	5830	20230523	-43.65	2715	20231031	20.99	4830	-31.99	20240124	3215	2.18	20240524	5780	-43.17	20230620	2715	20.99	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
45	20240524	131140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-30	5	-0.91	167108800	51349	52.34	3280	3300	3215	4260	2300	3280	3254.37	0.09	0	515	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	544	26.64	2.26	12	0.31	122.00	1439.00	5830	20230523	-44.25	2715	20231031	19.71	4830	-32.71	20240124	3215	1.09	20240524	5780	-43.77	20230620	2715	19.71	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
46	20240524	121141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3275	-5	5	-0.15	142565015	43813	44.66	3280	3300	3215	4260	2300	3280	3253.94	0.09	0	2198	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	548	26.84	2.28	12	0.26	122.00	1439.00	5830	20230523	-43.83	2715	20231031	20.63	4830	-32.19	20240124	3215	1.87	20240524	5780	-43.34	20230620	2715	20.63	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
47	20240524	111141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-15	5	-0.46	124783035	38364	39.10	3280	3300	3215	4260	2300	3280	3252.61	0.09	0	2178	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	547	26.76	2.27	12	0.23	122.00	1439.00	5830	20230523	-44.00	2715	20231031	20.26	4830	-32.40	20240124	3215	1.56	20240524	5780	-43.51	20230620	2715	20.26	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
48	20240524	101147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3290	10	2	0.30	110375555	33965	34.62	3280	3300	3215	4260	2300	3280	3249.69	0.09	0	2181	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	551	26.97	2.29	12	0.20	122.00	1439.00	5830	20230523	-43.57	2715	20231031	21.18	4830	-31.88	20240124	3215	2.33	20240524	5780	-43.08	20230620	2715	21.18	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
49	20240524	091141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3250	-30	5	-0.91	32352025	9942	10.13	3280	3295	3250	4260	2300	3280	3254.08	0.09	0	-77	3383	3331	3288	3236	3193	3310	3215	17	980	100	2290	5	1	16739405	544	26.64	2.26	12	0.06	122.00	1439.00	5830	20230523	-44.25	2715	20231031	19.71	4830	-32.71	20240124	3240	0.31	20240102	5780	-43.77	20230620	2715	19.71	20231031	5.02	N	417180	100	16 억		15126	N	N	0	N	00	N
50	20240523	161138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3280	-60	5	-1.80	320967895	97807	69.91	3340	3340	3245	4340	2340	3340	3281.65	0.07	0	2857	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	547	26.89	2.28	12	0.59	122.00	1439.00	5830	20230523	-43.74	2715	20231031	20.81	4830	-32.09	20240124	3240	1.23	20240102	5830	-43.74	20230523	2715	20.81	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
51	20240523	151141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3265	-75	5	-2.25	315561410	96155	68.73	3340	3340	3245	4340	2340	3340	3281.80	0.07	0	2977	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	545	26.76	2.27	12	0.58	122.00	1439.00	5830	20230523	-44.00	2715	20231031	20.26	4830	-32.40	20240124	3240	0.77	20240102	5830	-44.00	20230523	2715	20.26	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
52	20240523	141144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3285	-55	5	-1.65	245824305	74860	53.51	3340	3340	3245	4340	2340	3340	3283.79	0.07	0	173	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	548	26.93	2.28	12	0.45	122.00	1439.00	5830	20230523	-43.65	2715	20231031	20.99	4830	-31.99	20240124	3240	1.39	20240102	5830	-43.65	20230523	2715	20.99	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
53	20240523	131143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3310	-30	5	-0.90	236025840	71886	51.38	3340	3340	3245	4340	2340	3340	3283.34	0.07	0	-236	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	552	27.13	2.30	12	0.43	122.00	1439.00	5830	20230523	-43.22	2715	20231031	21.92	4830	-31.47	20240124	3240	2.16	20240102	5830	-43.22	20230523	2715	21.92	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
54	20240523	121137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3295	-45	5	-1.35	178531900	54421	38.90	3340	3340	3245	4340	2340	3340	3280.57	0.07	0	367	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	550	27.01	2.29	12	0.33	122.00	1439.00	5830	20230523	-43.48	2715	20231031	21.36	4830	-31.78	20240124	3240	1.70	20240102	5830	-43.48	20230523	2715	21.36	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
55	20240523	111137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3300	-40	5	-1.20	160071785	48806	34.88	3340	3340	3245	4340	2340	3340	3279.76	0.07	0	1328	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	551	27.05	2.29	12	0.29	122.00	1439.00	5830	20230523	-43.40	2715	20231031	21.55	4830	-31.68	20240124	3240	1.85	20240102	5830	-43.40	20230523	2715	21.55	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
56	20240523	101139	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-20	5	-0.60	139711830	42639	30.48	3340	3340	3245	4340	2340	3340	3276.62	0.07	0	1400	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	554	27.21	2.31	12	0.26	122.00	1439.00	5830	20230523	-43.05	2715	20231031	22.28	4830	-31.26	20240124	3240	2.47	20240102	5830	-43.05	20230523	2715	22.28	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
57	20240523	091144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3270	-70	5	-2.10	18973605	5752	4.11	3340	3340	3270	4340	2340	3340	3298.61	0.07	0	-2411	3510	3425	3370	3285	3230	3397	3257	17	1000	100	2330	5	1	16688202	546	26.80	2.27	12	0.03	122.00	1439.00	5830	20230523	-43.91	2715	20231031	20.44	4830	-32.30	20240124	3240	0.93	20240102	5830	-43.91	20230523	2715	20.44	20231031	4.99	N	417180	100	16 억		12244	N	N	0	N	00	N
58	20240522	161128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	-115	5	-3.33	470881400	139555	150.09	3455	3455	3315	4490	2420	3455	3374.17	0.09	0	-3118	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	557	27.38	2.32	12	0.84	122.00	1439.00	5830	20230523	-42.71	2715	20231031	23.02	4830	-30.85	20240124	3240	3.09	20240102	5830	-42.71	20230523	2715	23.02	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
59	20240522	151137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3340	-115	5	-3.33	458531000	135859	146.11	3455	3455	3315	4490	2420	3455	3375.05	0.09	0	-2560	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	557	27.38	2.32	12	0.81	122.00	1439.00	5830	20230523	-42.71	2715	20231031	23.02	4830	-30.85	20240124	3240	3.09	20240102	5830	-42.71	20230523	2715	23.02	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
60	20240522	141136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3320	-135	5	-3.91	371507510	109693	117.97	3455	3455	3315	4490	2420	3455	3386.79	0.09	0	-32	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	554	27.21	2.31	12	0.66	122.00	1439.00	5830	20230523	-43.05	2715	20231031	22.28	4830	-31.26	20240124	3240	2.47	20240102	5830	-43.05	20230523	2715	22.28	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
61	20240522	131132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3395	-60	5	-1.74	249227995	73222	78.75	3455	3455	3370	4490	2420	3455	3403.73	0.09	0	-251	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	567	27.83	2.36	12	0.44	122.00	1439.00	5830	20230523	-41.77	2715	20231031	25.05	4830	-29.71	20240124	3240	4.78	20240102	5830	-41.77	20230523	2715	25.05	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
62	20240522	121232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3415	-40	5	-1.16	185782180	54482	58.59	3455	3455	3370	4490	2420	3455	3409.97	0.09	0	-188	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	570	27.99	2.37	12	0.33	122.00	1439.00	5830	20230523	-41.42	2715	20231031	25.78	4830	-29.30	20240124	3240	5.40	20240102	5830	-41.42	20230523	2715	25.78	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
63	20240522	111143	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3430	-25	5	-0.72	170384455	49967	53.74	3455	3455	3370	4490	2420	3455	3409.94	0.09	0	956	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	572	28.11	2.38	12	0.30	122.00	1439.00	5830	20230523	-41.17	2715	20231031	26.34	4830	-28.99	20240124	3240	5.86	20240102	5830	-41.17	20230523	2715	26.34	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
64	20240522	101134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3400	-55	5	-1.59	122664215	36050	38.77	3455	3455	3370	4490	2420	3455	3402.61	0.09	0	-1726	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	567	27.87	2.36	12	0.22	122.00	1439.00	5830	20230523	-41.68	2715	20231031	25.23	4830	-29.61	20240124	3240	4.94	20240102	5830	-41.68	20230523	2715	25.23	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
65	20240522	091137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	0	3	0.00	5015145	1452	1.56	3455	3455	3450	4490	2420	3455	3453.96	0.09	0	355	3601	3527	3491	3417	3381	3510	3400	17	1035	100	2410	5	1	16688202	577	28.32	2.40	12	0.01	122.00	1439.00	5830	20230523	-40.74	2715	20231031	27.26	4830	-28.47	20240124	3240	6.64	20240102	5830	-40.74	20230523	2715	27.26	20231031	4.98	N	417180	100	16 억		14948	N	N	0	N	00	N
66	20240521	161118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	-95	5	-2.68	316679750	90922	152.10	3550	3565	3455	4615	2485	3550	3483.02	0.09	0	69	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	577	28.32	2.40	12	0.54	122.00	1439.00	5830	20230523	-40.74	2715	20231031	27.26	4830	-28.47	20240124	3240	6.64	20240102	5830	-40.74	20230523	2715	27.26	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
67	20240521	151131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	-75	5	-2.11	297090760	85256	142.62	3550	3565	3455	4615	2485	3550	3484.69	0.09	0	623	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	580	28.48	2.41	12	0.51	122.00	1439.00	5830	20230523	-40.39	2715	20231031	27.99	4830	-28.05	20240124	3240	7.25	20240102	5830	-40.39	20230523	2715	27.99	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
68	20240521	141131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3490	-60	5	-1.69	246169695	70563	118.04	3550	3565	3465	4615	2485	3550	3488.65	0.09	0	-855	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	582	28.61	2.43	12	0.42	122.00	1439.00	5830	20230523	-40.14	2715	20231031	28.55	4830	-27.74	20240124	3240	7.72	20240102	5830	-40.14	20230523	2715	28.55	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
69	20240521	131130	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	-50	5	-1.41	163998290	46929	78.50	3550	3565	3465	4615	2485	3550	3494.60	0.09	0	-6403	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	584	28.69	2.43	12	0.28	122.00	1439.00	5830	20230523	-39.97	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	5830	-39.97	20230523	2715	28.91	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
70	20240521	121126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	-50	5	-1.41	149483115	42788	71.58	3550	3565	3465	4615	2485	3550	3493.58	0.09	0	-6190	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	584	28.69	2.43	12	0.26	122.00	1439.00	5830	20230523	-39.97	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	5830	-39.97	20230523	2715	28.91	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
71	20240521	111127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	-65	5	-1.83	87796220	25044	41.89	3550	3565	3470	4615	2485	3550	3505.68	0.09	0	-6249	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	582	28.57	2.42	12	0.15	122.00	1439.00	5830	20230523	-40.22	2715	20231031	28.36	4830	-27.85	20240124	3240	7.56	20240102	5830	-40.22	20230523	2715	28.36	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
72	20240521	101128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3520	-30	5	-0.85	34394855	9746	16.30	3550	3565	3505	4615	2485	3550	3529.13	0.09	0	-388	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	587	28.85	2.45	12	0.06	122.00	1439.00	5830	20230523	-39.62	2715	20231031	29.65	4830	-27.12	20240124	3240	8.64	20240102	5830	-39.62	20230523	2715	29.65	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
73	20240521	091123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	10	2	0.28	2235645	629	1.05	3550	3565	3540	4615	2485	3550	3554.28	0.09	0	-370	3656	3602	3576	3522	3496	3590	3510	17	1065	100	2480	5	1	16688202	594	29.18	2.47	12	0.00	122.00	1439.00	5830	20230523	-38.94	2715	20231031	31.12	4830	-26.29	20240124	3240	9.88	20240102	5830	-38.94	20230523	2715	31.12	20231031	4.92	N	417180	100	16 억		15380	N	N	0	N	00	N
74	20240517	161131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	0	3	0.00	303197945	85288	132.43	3550	3595	3505	4660	2510	3585	3554.99	0.04	0	10368	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	598	29.39	2.49	12	0.51	122.00	1439.00	5870	20230511	-38.93	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
75	20240517	151134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	0	3	0.00	256998965	72414	112.44	3550	3595	3505	4660	2510	3585	3549.02	0.04	0	11650	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	598	29.39	2.49	12	0.43	122.00	1439.00	5870	20230511	-38.93	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
76	20240517	141124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-10	5	-0.28	234967750	66231	102.84	3550	3595	3505	4660	2510	3585	3547.70	0.04	0	11637	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	597	29.30	2.48	12	0.40	122.00	1439.00	5870	20230511	-39.10	2715	20231031	31.68	4830	-25.98	20240124	3240	10.34	20240102	5830	-38.68	20230523	2715	31.68	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
77	20240517	131116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	-15	5	-0.42	220924090	62296	96.73	3550	3595	3505	4660	2510	3585	3546.36	0.04	0	11736	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	596	29.26	2.48	12	0.37	122.00	1439.00	5870	20230511	-39.18	2715	20231031	31.49	4830	-26.09	20240124	3240	10.19	20240102	5830	-38.77	20230523	2715	31.49	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
78	20240517	121116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	0	3	0.00	194640415	54925	85.29	3550	3595	3505	4660	2510	3585	3543.75	0.04	0	10920	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	598	29.39	2.49	12	0.33	122.00	1439.00	5870	20230511	-38.93	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
79	20240517	111116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-25	5	-0.70	144753605	40917	63.54	3550	3580	3505	4660	2510	3585	3537.74	0.04	0	7752	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	594	29.18	2.47	12	0.25	122.00	1439.00	5870	20230511	-39.35	2715	20231031	31.12	4830	-26.29	20240124	3240	9.88	20240102	5830	-38.94	20230523	2715	31.12	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
80	20240517	101110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	-20	5	-0.56	104408870	29540	45.87	3550	3570	3505	4660	2510	3585	3534.49	0.04	0	5759	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	595	29.22	2.48	12	0.18	122.00	1439.00	5870	20230511	-39.27	2715	20231031	31.31	4830	-26.19	20240124	3240	10.03	20240102	5830	-38.85	20230523	2715	31.31	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
81	20240517	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3535	-50	5	-1.39	62359985	17687	27.46	3550	3570	3505	4660	2510	3585	3525.75	0.04	0	3702	3698	3641	3598	3541	3498	3620	3520	17	1075	100	2500	5	1	16688202	590	28.98	2.46	12	0.11	122.00	1439.00	5870	20230511	-39.78	2715	20231031	30.20	4830	-26.81	20240124	3240	9.10	20240102	5830	-39.37	20230523	2715	30.20	20231031	4.87	N	417180	100	16 억		6434	N	N	0	N	00	N
82	20240516	161107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-5	5	-0.14	230663375	64338	119.83	3655	3655	3555	4665	2515	3590	3585.18	0.05	0	-2756	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	598	29.39	2.49	12	0.39	122.00	1439.00	5870	20230511	-38.93	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
83	20240516	151105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	-20	5	-0.56	225180155	62808	116.98	3655	3655	3555	4665	2515	3590	3585.21	0.05	0	-2710	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	596	29.26	2.48	12	0.38	122.00	1439.00	5870	20230511	-39.18	2715	20231031	31.49	4830	-26.09	20240124	3240	10.19	20240102	5830	-38.77	20230523	2715	31.49	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
84	20240516	141113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	0	3	0.00	196966340	54924	102.30	3655	3655	3555	4665	2515	3590	3586.16	0.05	0	-2640	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	599	29.43	2.49	12	0.33	122.00	1439.00	5870	20230511	-38.84	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5830	-38.42	20230523	2715	32.23	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
85	20240516	131107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-5	5	-0.14	178284230	49696	92.56	3655	3655	3555	4665	2515	3590	3587.50	0.05	0	-2988	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	598	29.39	2.49	12	0.30	122.00	1439.00	5870	20230511	-38.93	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
86	20240516	121104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	0	3	0.00	149936040	41765	77.79	3655	3655	3555	4665	2515	3590	3589.99	0.05	0	-3368	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	599	29.43	2.49	12	0.25	122.00	1439.00	5870	20230511	-38.84	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5830	-38.42	20230523	2715	32.23	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
87	20240516	111103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	0	3	0.00	123302680	34333	63.95	3655	3655	3555	4665	2515	3590	3591.38	0.05	0	-2371	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	599	29.43	2.49	12	0.21	122.00	1439.00	5870	20230511	-38.84	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5830	-38.42	20230523	2715	32.23	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
88	20240516	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	25	2	0.70	89084595	24796	46.18	3655	3655	3555	4665	2515	3590	3592.70	0.05	0	-2056	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	603	29.63	2.51	12	0.15	122.00	1439.00	5870	20230511	-38.42	2715	20231031	33.15	4830	-25.16	20240124	3240	11.57	20240102	5830	-37.99	20230523	2715	33.15	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
89	20240516	091107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	-10	5	-0.28	33126675	9179	17.10	3655	3655	3565	4665	2515	3590	3608.96	0.05	0	-352	3673	3631	3598	3556	3523	3652	3577	17	1075	100	2510	5	1	16688202	597	29.34	2.49	12	0.06	122.00	1439.00	5870	20230511	-39.01	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	5830	-38.59	20230523	2715	31.86	20231031	4.89	N	417180	100	16 억		9081	N	N	0	N	00	N
90	20240514	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	15	2	0.42	193139980	53687	68.60	3575	3640	3565	4645	2505	3575	3597.59	0.04	0	2721	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	599	29.43	2.49	12	0.32	122.00	1439.00	5890	20230508	-39.05	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5830	-38.42	20230523	2715	32.23	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
91	20240514	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	10	2	0.28	179221195	49805	63.64	3575	3640	3565	4645	2505	3575	3598.46	0.04	0	2900	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	598	29.39	2.49	12	0.30	122.00	1439.00	5890	20230508	-39.13	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
92	20240514	141121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	5	2	0.14	146597415	40687	51.99	3575	3640	3575	4645	2505	3575	3603.05	0.04	0	3003	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	597	29.34	2.49	12	0.24	122.00	1439.00	5890	20230508	-39.22	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	5830	-38.59	20230523	2715	31.86	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
93	20240514	131122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	15	2	0.42	133197715	36951	47.21	3575	3640	3575	4645	2505	3575	3604.71	0.04	0	3017	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	599	29.43	2.49	12	0.22	122.00	1439.00	5890	20230508	-39.05	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5830	-38.42	20230523	2715	32.23	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
94	20240514	121118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	10	2	0.28	127271160	35301	45.11	3575	3640	3575	4645	2505	3575	3605.31	0.04	0	3128	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	598	29.39	2.49	12	0.21	122.00	1439.00	5890	20230508	-39.13	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
95	20240514	111119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3600	25	2	0.70	100353115	27807	35.53	3575	3640	3575	4645	2505	3575	3608.92	0.04	0	2640	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	601	29.51	2.50	12	0.17	122.00	1439.00	5890	20230508	-38.88	2715	20231031	32.60	4830	-25.47	20240124	3240	11.11	20240102	5830	-38.25	20230523	2715	32.60	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
96	20240514	101117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3615	40	2	1.12	71858740	19907	25.44	3575	3640	3575	4645	2505	3575	3609.72	0.04	0	2852	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	603	29.63	2.51	12	0.12	122.00	1439.00	5890	20230508	-38.62	2715	20231031	33.15	4830	-25.16	20240124	3240	11.57	20240102	5830	-37.99	20230523	2715	33.15	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
97	20240514	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3625	50	2	1.40	13786145	3827	4.89	3575	3630	3575	4645	2505	3575	3602.34	0.04	0	1206	3698	3636	3588	3526	3478	3612	3502	17	1070	100	2500	5	1	16688202	605	29.71	2.52	12	0.02	122.00	1439.00	5890	20230508	-38.46	2715	20231031	33.52	4830	-24.95	20240124	3240	11.88	20240102	5830	-37.82	20230523	2715	33.52	20231031	4.88	N	417180	100	16 억		6480	N	N	0	N	00	N
98	20240513	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-15	5	-0.42	275487145	77156	80.11	3650	3650	3540	4665	2515	3590	3570.52	0.11	0	-12658	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	597	29.30	2.48	12	0.46	122.00	1439.00	6000	20230504	-40.42	2715	20231031	31.68	4830	-25.98	20240124	3240	10.34	20240102	5830	-38.68	20230523	2715	31.68	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
99	20240513	151119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	0	3	0.00	270663135	75808	78.71	3650	3650	3540	4665	2515	3590	3570.38	0.11	0	-12631	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	599	29.43	2.49	12	0.45	122.00	1439.00	6000	20230504	-40.17	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5830	-38.42	20230523	2715	32.23	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
100	20240513	141119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3570	-20	5	-0.56	250799875	70277	72.96	3650	3650	3540	4665	2515	3590	3568.73	0.11	0	-12626	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	596	29.26	2.48	12	0.42	122.00	1439.00	6000	20230504	-40.50	2715	20231031	31.49	4830	-26.09	20240124	3240	10.19	20240102	5830	-38.77	20230523	2715	31.49	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
101	20240513	131113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3585	-5	5	-0.14	219026235	61378	63.72	3650	3650	3540	4665	2515	3590	3568.48	0.11	0	-12376	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	598	29.39	2.49	12	0.37	122.00	1439.00	6000	20230504	-40.25	2715	20231031	32.04	4830	-25.78	20240124	3240	10.65	20240102	5830	-38.51	20230523	2715	32.04	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
102	20240513	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	15	2	0.42	205599620	57628	59.83	3650	3650	3540	4665	2515	3590	3567.70	0.11	0	-12274	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	602	29.55	2.51	12	0.35	122.00	1439.00	6000	20230504	-39.92	2715	20231031	32.78	4830	-25.36	20240124	3240	11.27	20240102	5830	-38.16	20230523	2715	32.78	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
103	20240513	111115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-30	5	-0.84	182474960	51177	53.13	3650	3650	3540	4665	2515	3590	3565.57	0.11	0	-12014	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	594	29.18	2.47	12	0.31	122.00	1439.00	6000	20230504	-40.67	2715	20231031	31.12	4830	-26.29	20240124	3240	9.88	20240102	5830	-38.94	20230523	2715	31.12	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
104	20240513	101115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	-10	5	-0.28	88617225	24785	25.73	3650	3650	3550	4665	2515	3590	3575.44	0.11	0	-1683	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	597	29.34	2.49	12	0.15	122.00	1439.00	6000	20230504	-40.33	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	5830	-38.59	20230523	2715	31.86	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
105	20240513	091118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3560	-30	5	-0.84	47622225	13308	13.82	3650	3650	3550	4665	2515	3590	3578.47	0.11	0	1373	3673	3631	3583	3541	3493	3652	3562	17	1075	100	2510	5	1	16688202	594	29.18	2.47	12	0.08	122.00	1439.00	6000	20230504	-40.67	2715	20231031	31.12	4830	-26.29	20240124	3240	9.88	20240102	5830	-38.94	20230523	2715	31.12	20231031	4.99	N	417180	100	16 억		18866	N	N	0	N	00	N
106	20240510	161044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	0	3	0.00	345785650	96312	12.03	3560	3625	3535	4665	2515	3590	3590.27	0.05	0	11280	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	599	29.43	2.49	12	0.58	122.00	1439.00	6000	20230504	-40.17	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5870	-38.84	20230511	2715	32.23	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
107	20240510	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	15	2	0.42	319805260	89077	11.12	3560	3625	3535	4665	2515	3590	3590.21	0.05	0	11897	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	602	29.55	2.51	12	0.53	122.00	1439.00	6000	20230504	-39.92	2715	20231031	32.78	4830	-25.36	20240124	3240	11.27	20240102	5870	-38.59	20230511	2715	32.78	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
108	20240510	141056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3620	30	2	0.84	285525895	79562	9.94	3560	3625	3535	4665	2515	3590	3588.72	0.05	0	12477	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	604	29.67	2.52	12	0.48	122.00	1439.00	6000	20230504	-39.67	2715	20231031	33.33	4830	-25.05	20240124	3240	11.73	20240102	5870	-38.33	20230511	2715	33.33	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
109	20240510	131045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	0	3	0.00	229689640	64093	8.00	3560	3620	3535	4665	2515	3590	3583.69	0.05	0	4282	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	599	29.43	2.49	12	0.38	122.00	1439.00	6000	20230504	-40.17	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5870	-38.84	20230511	2715	32.23	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
110	20240510	121041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3610	20	2	0.56	173904475	48573	6.07	3560	3620	3535	4665	2515	3590	3580.27	0.05	0	2650	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	602	29.59	2.51	12	0.29	122.00	1439.00	6000	20230504	-39.83	2715	20231031	32.97	4830	-25.26	20240124	3240	11.42	20240102	5870	-38.50	20230511	2715	32.97	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
111	20240510	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-15	5	-0.42	133588175	37322	4.66	3560	3620	3535	4665	2515	3590	3579.34	0.05	0	646	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	597	29.30	2.48	12	0.22	122.00	1439.00	6000	20230504	-40.42	2715	20231031	31.68	4830	-25.98	20240124	3240	10.34	20240102	5870	-39.10	20230511	2715	31.68	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
112	20240510	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	-15	5	-0.42	93860630	26143	3.26	3560	3620	3560	4665	2515	3590	3590.28	0.05	0	418	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	597	29.30	2.48	12	0.16	122.00	1439.00	6000	20230504	-40.42	2715	20231031	31.68	4830	-25.98	20240124	3240	10.34	20240102	5870	-39.10	20230511	2715	31.68	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
113	20240510	091049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	15	2	0.42	10762165	3002	0.37	3560	3620	3560	4665	2515	3590	3585.00	0.05	0	80	3813	3701	3598	3486	3383	3757	3542	17	1075	100	2510	5	1	16688202	602	29.55	2.51	12	0.02	122.00	1439.00	6000	20230504	-39.92	2715	20231031	32.78	4830	-25.36	20240124	3240	11.27	20240102	5870	-38.59	20230511	2715	32.78	20231031	5.09	N	417180	100	16 억		7758	N	N	0	N	00	N
114	20240509	161108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3590	125	2	3.61	2893960590	798337	1517.55	3520	3710	3495	4500	2430	3465	3624.99	0.17	0	-19856	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	599	29.43	2.49	12	4.78	122.00	1439.00	6000	20230504	-40.17	2715	20231031	32.23	4830	-25.67	20240124	3240	10.80	20240102	5870	-38.84	20230511	2715	32.23	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
115	20240509	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3575	110	2	3.17	2866542300	790692	1503.02	3520	3710	3495	4500	2430	3465	3625.36	0.17	0	-19149	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	597	29.30	2.48	12	4.74	122.00	1439.00	6000	20230504	-40.42	2715	20231031	31.68	4830	-25.98	20240124	3240	10.34	20240102	5870	-39.10	20230511	2715	31.68	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
116	20240509	140942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3605	140	2	4.04	2803421490	773026	1469.44	3520	3710	3495	4500	2430	3465	3626.56	0.17	0	-20858	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	602	29.55	2.51	12	4.63	122.00	1439.00	6000	20230504	-39.92	2715	20231031	32.78	4830	-25.36	20240124	3240	11.27	20240102	5870	-38.59	20230511	2715	32.78	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
117	20240509	131048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	115	2	3.32	2731281775	752962	1431.30	3520	3710	3495	4500	2430	3465	3627.38	0.17	0	-19403	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	597	29.34	2.49	12	4.51	122.00	1439.00	6000	20230504	-40.33	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	5870	-39.01	20230511	2715	31.86	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
118	20240509	121043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	115	2	3.32	2700204830	744271	1414.78	3520	3710	3495	4500	2430	3465	3627.99	0.17	0	-19189	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	597	29.34	2.49	12	4.46	122.00	1439.00	6000	20230504	-40.33	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	5870	-39.01	20230511	2715	31.86	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
119	20240509	111029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3545	80	2	2.31	2651365895	730653	1388.89	3520	3710	3495	4500	2430	3465	3628.76	0.17	0	-17777	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	592	29.06	2.46	12	4.38	122.00	1439.00	6000	20230504	-40.92	2715	20231031	30.57	4830	-26.60	20240124	3240	9.41	20240102	5870	-39.61	20230511	2715	30.57	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
120	20240509	101032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3565	100	2	2.89	2550334765	702254	1334.91	3520	3710	3495	4500	2430	3465	3631.64	0.17	0	-17023	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	595	29.22	2.48	12	4.21	122.00	1439.00	6000	20230504	-40.58	2715	20231031	31.31	4830	-26.19	20240124	3240	10.03	20240102	5870	-39.27	20230511	2715	31.31	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
121	20240509	091034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3580	115	2	3.32	166153140	46619	88.62	3520	3600	3495	4500	2430	3465	3564.06	0.17	0	17950	3585	3525	3495	3435	3405	3510	3420	17	1035	100	2420	5	1	16688202	597	29.34	2.49	12	0.28	122.00	1439.00	6000	20230504	-40.33	2715	20231031	31.86	4830	-25.88	20240124	3240	10.49	20240102	5870	-39.01	20230511	2715	31.86	20231031	5.09	N	417180	100	16 억		27739	N	N	0	N	00	N
122	20240508	161022	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3465	-30	5	-0.86	178539495	51104	124.38	3495	3555	3465	4540	2450	3495	3494.24	0.19	0	-3884	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	578	28.40	2.41	12	0.31	122.00	1439.00	6000	20230504	-42.25	2715	20231031	27.62	4830	-28.26	20240124	3240	6.94	20240102	5890	-41.17	20230508	2715	27.62	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
123	20240508	151026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	0	3	0.00	168003950	48065	116.98	3495	3555	3470	4540	2450	3495	3495.35	0.19	0	-3738	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	583	28.65	2.43	12	0.29	122.00	1439.00	6000	20230504	-41.75	2715	20231031	28.73	4830	-27.64	20240124	3240	7.87	20240102	5890	-40.66	20230508	2715	28.73	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
124	20240508	141021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	0	3	0.00	78499370	22389	54.49	3495	3555	3495	4540	2450	3495	3506.16	0.19	0	-4284	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	583	28.65	2.43	12	0.13	122.00	1439.00	6000	20230504	-41.75	2715	20231031	28.73	4830	-27.64	20240124	3240	7.87	20240102	5890	-40.66	20230508	2715	28.73	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
125	20240508	131018	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	0	3	0.00	73567765	20979	51.06	3495	3555	3495	4540	2450	3495	3506.73	0.19	0	-4245	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	583	28.65	2.43	12	0.13	122.00	1439.00	6000	20230504	-41.75	2715	20231031	28.73	4830	-27.64	20240124	3240	7.87	20240102	5890	-40.66	20230508	2715	28.73	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
126	20240508	121017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	0	3	0.00	66192100	18872	45.93	3495	3555	3495	4540	2450	3495	3507.42	0.19	0	-3514	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	583	28.65	2.43	12	0.11	122.00	1439.00	6000	20230504	-41.75	2715	20231031	28.73	4830	-27.64	20240124	3240	7.87	20240102	5890	-40.66	20230508	2715	28.73	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
127	20240508	111057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	15	2	0.43	42107260	11994	29.19	3495	3555	3495	4540	2450	3495	3510.69	0.19	0	-3332	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	586	28.77	2.44	12	0.07	122.00	1439.00	6000	20230504	-41.50	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	5890	-40.41	20230508	2715	29.28	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
128	20240508	101029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	15	2	0.43	28835115	8216	20.00	3495	3555	3495	4540	2450	3495	3509.63	0.19	0	-1449	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	586	28.77	2.44	12	0.05	122.00	1439.00	6000	20230504	-41.50	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	5890	-40.41	20230508	2715	29.28	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
129	20240508	091033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	45	2	1.29	3556250	1009	2.46	3495	3555	3495	4540	2450	3495	3524.53	0.19	0	-363	3578	3536	3513	3471	3448	3527	3462	17	1045	100	2440	5	1	16688202	591	29.02	2.46	12	0.01	122.00	1439.00	6000	20230504	-41.00	2715	20231031	30.39	4830	-26.71	20240124	3240	9.26	20240102	5890	-39.90	20230508	2715	30.39	20231031	5.38	N	417180	100	16 억		32139	N	N	0	N	00	N
130	20240503	161053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3485	-15	5	-0.43	305793710	87273	117.62	3520	3560	3460	4550	2450	3500	3503.91	0.13	0	17470	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	582	28.57	2.42	12	0.52	122.00	1439.00	6000	20230504	-41.92	2715	20231031	28.36	4830	-27.85	20240124	3240	7.56	20240102	6000	-41.92	20230504	2715	28.36	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
131	20240503	151052	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3510	10	2	0.29	186423785	53153	71.63	3520	3560	3460	4550	2450	3500	3507.31	0.13	0	11517	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	586	28.77	2.44	12	0.32	122.00	1439.00	6000	20230504	-41.50	2715	20231031	29.28	4830	-27.33	20240124	3240	8.33	20240102	6000	-41.50	20230504	2715	29.28	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
132	20240503	141054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	0	3	0.00	173722235	49538	66.76	3520	3560	3460	4550	2450	3500	3506.85	0.13	0	11705	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	584	28.69	2.43	12	0.30	122.00	1439.00	6000	20230504	-41.67	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	6000	-41.67	20230504	2715	28.91	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
133	20240503	131054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3495	-5	5	-0.14	163834745	46711	62.95	3520	3560	3460	4550	2450	3500	3507.41	0.13	0	11771	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	583	28.65	2.43	12	0.28	122.00	1439.00	6000	20230504	-41.75	2715	20231031	28.73	4830	-27.64	20240124	3240	7.87	20240102	6000	-41.75	20230504	2715	28.73	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
134	20240503	121051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	15	2	0.43	152685520	43525	58.66	3520	3560	3460	4550	2450	3500	3508.00	0.13	0	10977	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	587	28.81	2.44	12	0.26	122.00	1439.00	6000	20230504	-41.42	2715	20231031	29.47	4830	-27.23	20240124	3240	8.49	20240102	6000	-41.42	20230504	2715	29.47	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
135	20240503	111050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3475	-25	5	-0.71	123644740	35145	47.36	3520	3560	3470	4550	2450	3500	3518.13	0.13	0	7078	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	580	28.48	2.41	12	0.21	122.00	1439.00	6000	20230504	-42.08	2715	20231031	27.99	4830	-28.05	20240124	3240	7.25	20240102	6000	-42.08	20230504	2715	27.99	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
136	20240503	101045	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3540	40	2	1.14	74687515	21173	28.53	3520	3560	3495	4550	2450	3500	3527.49	0.13	0	7105	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	591	29.02	2.46	12	0.13	122.00	1439.00	6000	20230504	-41.00	2715	20231031	30.39	4830	-26.71	20240124	3240	9.26	20240102	6000	-41.00	20230504	2715	30.39	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
137	20240503	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3505	5	2	0.14	6257805	1784	2.40	3520	3535	3505	4550	2450	3500	3507.74	0.13	0	727	3633	3566	3483	3416	3333	3600	3450	17	1050	100	2450	5	1	16688202	585	28.73	2.44	12	0.01	122.00	1439.00	6000	20230504	-41.58	2715	20231031	29.10	4830	-27.43	20240124	3240	8.18	20240102	6000	-41.58	20230504	2715	29.10	20231031	5.29	N	417180	100	16 억		21618	N	N	0	N	00	N
138	20240502	161034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	30	2	0.86	258726730	74088	99.62	3445	3550	3400	4510	2430	3470	3492.15	0.17	0	-6873	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	584	28.69	2.43	12	0.44	122.00	1439.00	6060	20230425	-42.24	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	6000	-41.67	20230504	2715	28.91	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
139	20240502	151042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	30	2	0.86	241191230	69089	92.89	3445	3550	3400	4510	2430	3470	3491.02	0.17	0	-7459	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	584	28.69	2.43	12	0.41	122.00	1439.00	6060	20230425	-42.24	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	6000	-41.67	20230504	2715	28.91	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
140	20240502	141038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3500	30	2	0.86	207843305	59561	80.08	3445	3550	3400	4510	2430	3470	3489.59	0.17	0	-7661	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	584	28.69	2.43	12	0.36	122.00	1439.00	6060	20230425	-42.24	2715	20231031	28.91	4830	-27.54	20240124	3240	8.02	20240102	6000	-41.67	20230504	2715	28.91	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
141	20240502	131032	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3530	60	2	1.73	163636275	47040	63.25	3445	3550	3400	4510	2430	3470	3478.66	0.17	0	-14009	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	589	28.93	2.45	12	0.28	122.00	1439.00	6060	20230425	-41.75	2715	20231031	30.02	4830	-26.92	20240124	3240	8.95	20240102	6000	-41.17	20230504	2715	30.02	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
142	20240502	121031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3515	45	2	1.30	152300825	43816	58.91	3445	3550	3400	4510	2430	3470	3475.92	0.17	0	-13739	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	587	28.81	2.44	12	0.26	122.00	1439.00	6060	20230425	-42.00	2715	20231031	29.47	4830	-27.23	20240124	3240	8.49	20240102	6000	-41.42	20230504	2715	29.47	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
143	20240502	111029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	-15	5	-0.43	73657625	21462	28.86	3445	3470	3400	4510	2430	3470	3432.00	0.17	0	-4089	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	577	28.32	2.40	12	0.13	122.00	1439.00	6060	20230425	-42.99	2715	20231031	27.26	4830	-28.47	20240124	3240	6.64	20240102	6000	-42.42	20230504	2715	27.26	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
144	20240502	101028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3450	-20	5	-0.58	57005010	16634	22.37	3445	3470	3400	4510	2430	3470	3427.02	0.17	0	-3666	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	576	28.28	2.40	12	0.10	122.00	1439.00	6060	20230425	-43.07	2715	20231031	27.07	4830	-28.57	20240124	3240	6.48	20240102	6000	-42.50	20230504	2715	27.07	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N
145	20240502	091026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	3455	-15	5	-0.43	11621075	3368	4.53	3445	3470	3430	4510	2430	3470	3450.44	0.17	0	706	3580	3525	3475	3420	3370	3552	3447	17	1040	100	2420	5	1	16688202	577	28.32	2.40	12	0.02	122.00	1439.00	6060	20230425	-42.99	2715	20231031	27.26	4830	-28.47	20240124	3240	6.64	20240102	6000	-42.42	20230504	2715	27.26	20231031	5.29	N	417180	100	16 억		28940	N	N	0	N	00	N