KissMeData/418470/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	161319	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19480	-820	5	-4.04	3942093350	201387	95.20	20300	20300	19260	26350	14250	20300	19575.15	2.82	0	-49252	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1656	9.46	2.83	12	2.37	2060.00	6881.00	57600	20230927	-66.18	15630	20231114	24.63	36000	-45.89	20240119	16830	15.75	20240419	57600	-66.18	20230927	15630	24.63	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
3	20240531	151320	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19500	-800	5	-3.94	3762575630	192159	90.84	20300	20300	19260	26350	14250	20300	19580.53	2.82	0	-47740	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1657	9.47	2.83	12	2.26	2060.00	6881.00	57600	20230927	-66.15	15630	20231114	24.76	36000	-45.83	20240119	16830	15.86	20240419	57600	-66.15	20230927	15630	24.76	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
4	20240531	141318	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19500	-800	5	-3.94	2565445370	130353	61.62	20300	20300	19400	26350	14250	20300	19680.75	2.82	0	-33660	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1657	9.47	2.83	12	1.53	2060.00	6881.00	57600	20230927	-66.15	15630	20231114	24.76	36000	-45.83	20240119	16830	15.86	20240419	57600	-66.15	20230927	15630	24.76	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
5	20240531	131321	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19670	-630	5	-3.10	2186419740	111016	52.48	20300	20300	19400	26350	14250	20300	19694.64	2.82	0	-31869	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1672	9.55	2.86	12	1.31	2060.00	6881.00	57600	20230927	-65.85	15630	20231114	25.85	36000	-45.36	20240119	16830	16.87	20240419	57600	-65.85	20230927	15630	25.85	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
6	20240531	121323	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19670	-630	5	-3.10	2092487710	106236	50.22	20300	20300	19400	26350	14250	20300	19696.60	2.82	0	-29335	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1672	9.55	2.86	12	1.25	2060.00	6881.00	57600	20230927	-65.85	15630	20231114	25.85	36000	-45.36	20240119	16830	16.87	20240419	57600	-65.85	20230927	15630	25.85	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
7	20240531	111320	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19570	-730	5	-3.60	1952158550	99086	46.84	20300	20300	19400	26350	14250	20300	19701.66	2.82	0	-28079	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1663	9.50	2.84	12	1.17	2060.00	6881.00	57600	20230927	-66.02	15630	20231114	25.21	36000	-45.64	20240119	16830	16.28	20240419	57600	-66.02	20230927	15630	25.21	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
8	20240531	101312	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19460	-840	5	-4.14	1726361680	87514	41.37	20300	20300	19400	26350	14250	20300	19726.69	2.82	0	-23245	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1654	9.45	2.83	12	1.03	2060.00	6881.00	57600	20230927	-66.22	15630	20231114	24.50	36000	-45.94	20240119	16830	15.63	20240419	57600	-66.22	20230927	15630	24.50	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
9	20240531	091324	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19950	-350	5	-1.72	215660520	10747	5.08	20300	20300	19950	26350	14250	20300	20067.04	2.82	0	-1494	21440	20870	20430	19860	19420	20650	19640	42	6050	500	14210	10	1	8499289	1696	9.68	2.90	12	0.13	2060.00	6881.00	57600	20230927	-65.36	15630	20231114	27.64	36000	-44.58	20240119	16830	18.54	20240419	57600	-65.36	20230927	15630	27.64	20231114	4.61	N	418470	500	42 억		239377	N	N	0	N	00	N
10	20240530	161314	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-750	5	-3.56	4318008920	211413	137.48	20750	21000	19990	27350	14750	21050	20424.53	3.08	0	-22782	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1725	9.85	2.95	12	2.49	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
11	20240530	151314	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	-950	5	-4.51	4186903270	204946	133.28	20750	21000	19990	27350	14750	21050	20429.30	3.08	0	-19854	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1708	9.76	2.92	12	2.41	2060.00	6881.00	57600	20230927	-65.10	15630	20231114	28.60	36000	-44.17	20240119	16830	19.43	20240419	57600	-65.10	20230927	15630	28.60	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
12	20240530	141313	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-750	5	-3.56	3565485100	174003	113.15	20750	21000	20000	27350	14750	21050	20490.94	3.08	0	-13897	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1725	9.85	2.95	12	2.05	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
13	20240530	131315	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20200	-850	5	-4.04	3417947500	166716	108.41	20750	21000	20000	27350	14750	21050	20501.62	3.08	0	-14353	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1717	9.81	2.94	12	1.96	2060.00	6881.00	57600	20230927	-64.93	15630	20231114	29.24	36000	-43.89	20240119	16830	20.02	20240419	57600	-64.93	20230927	15630	29.24	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
14	20240530	121312	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	-900	5	-4.28	3309029850	161319	104.91	20750	21000	20000	27350	14750	21050	20512.34	3.08	0	-13846	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1713	9.78	2.93	12	1.90	2060.00	6881.00	57600	20230927	-65.02	15630	20231114	28.92	36000	-44.03	20240119	16830	19.73	20240419	57600	-65.02	20230927	15630	28.92	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
15	20240530	111313	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	-550	5	-2.61	2617945050	127122	82.67	20750	21000	20250	27350	14750	21050	20593.96	3.08	0	-10237	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1742	9.95	2.98	12	1.50	2060.00	6881.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	16830	21.81	20240419	57600	-64.41	20230927	15630	31.16	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
16	20240530	101316	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	-550	5	-2.61	2246739000	108907	70.82	20750	21000	20350	27350	14750	21050	20629.89	3.08	0	-12597	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1742	9.95	2.98	12	1.28	2060.00	6881.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	16830	21.81	20240419	57600	-64.41	20230927	15630	31.16	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
17	20240530	091316	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20700	-350	5	-1.66	280684800	13546	8.81	20750	20900	20600	27350	14750	21050	20720.86	3.08	0	1723	21816	21432	21016	20632	20216	21625	20825	42	6300	500	14730	50	1	8499289	1759	10.05	3.01	12	0.16	2060.00	6881.00	57600	20230927	-64.06	15630	20231114	32.44	36000	-42.50	20240119	16830	22.99	20240419	57600	-64.06	20230927	15630	32.44	20231114	4.70	N	418470	500	42 억		262167	N	N	88	N	00	N
18	20240529	161302	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21050	150	2	0.72	3210910800	152985	120.57	20750	21400	20600	27150	14650	20900	20988.37	3.21	0	-10416	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1789	10.22	3.06	12	1.80	2060.00	6881.00	57600	20230927	-63.45	15630	20231114	34.68	36000	-41.53	20240119	16830	25.07	20240419	57600	-63.45	20230927	15630	34.68	20231114	4.87	N	418470	500	42 억		272703	N	N	88	N	00	N
19	20240529	151304	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21000	100	2	0.48	3112315150	148286	116.87	20750	21400	20600	27150	14650	20900	20988.60	3.21	0	-9119	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1785	10.19	3.05	12	1.74	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	16830	24.78	20240419	57600	-63.54	20230927	15630	34.36	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
20	20240529	141304	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20900	0	3	0.00	2693033400	128193	101.03	20750	21400	20600	27150	14650	20900	21007.65	3.21	0	-9454	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1776	10.15	3.04	12	1.51	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	16830	24.18	20240419	57600	-63.72	20230927	15630	33.72	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
21	20240529	131306	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21300	400	2	1.91	2037333000	96906	76.38	20750	21400	20600	27150	14650	20900	21023.81	3.21	0	-2917	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1810	10.34	3.10	12	1.14	2060.00	6881.00	57600	20230927	-63.02	15630	20231114	36.28	36000	-40.83	20240119	16830	26.56	20240419	57600	-63.02	20230927	15630	36.28	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
22	20240529	121305	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21200	300	2	1.44	1737123350	82781	65.24	20750	21400	20600	27150	14650	20900	20984.57	3.21	0	-1668	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1802	10.29	3.08	12	0.97	2060.00	6881.00	57600	20230927	-63.19	15630	20231114	35.64	36000	-41.11	20240119	16830	25.97	20240419	57600	-63.19	20230927	15630	35.64	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
23	20240529	111305	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21050	150	2	0.72	1493055800	71257	56.16	20750	21400	20600	27150	14650	20900	20953.11	3.21	0	-2306	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1789	10.22	3.06	12	0.84	2060.00	6881.00	57600	20230927	-63.45	15630	20231114	34.68	36000	-41.53	20240119	16830	25.07	20240419	57600	-63.45	20230927	15630	34.68	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
24	20240529	101256	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20950	50	2	0.24	763906800	36804	29.01	20750	21050	20600	27150	14650	20900	20756.08	3.21	0	207	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1781	10.17	3.04	12	0.43	2060.00	6881.00	57600	20230927	-63.63	15630	20231114	34.04	36000	-41.81	20240119	16830	24.48	20240419	57600	-63.63	20230927	15630	34.04	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
25	20240529	091300	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20900	0	3	0.00	178136900	8583	6.76	20750	20900	20700	27150	14650	20900	20754.62	3.21	0	-612	21500	21200	20850	20550	20200	21025	20375	42	6250	500	14630	50	1	8499289	1776	10.15	3.04	12	0.10	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	16830	24.18	20240419	57600	-63.72	20230927	15630	33.72	20231114	4.87	N	418470	500	42 억		272703	N	N	0	N	00	N
26	20240528	161255	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20900	-100	5	-0.48	2632771800	126126	52.96	21000	21150	20500	27300	14700	21000	20874.05	3.46	0	-15866	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1776	10.15	3.04	12	1.48	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	16830	24.18	20240419	57600	-63.72	20230927	15630	33.72	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
27	20240528	151257	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21000	0	3	0.00	2543421000	121857	51.16	21000	21150	20500	27300	14700	21000	20872.10	3.46	0	-15846	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1785	10.19	3.05	12	1.43	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	16830	24.78	20240419	57600	-63.54	20230927	15630	34.36	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
28	20240528	141300	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20900	-100	5	-0.48	2222755550	106538	44.73	21000	21150	20500	27300	14700	21000	20863.41	3.46	0	-14418	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1776	10.15	3.04	12	1.25	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	16830	24.18	20240419	57600	-63.72	20230927	15630	33.72	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
29	20240528	131255	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21000	0	3	0.00	1926540800	92357	38.78	21000	21150	20500	27300	14700	21000	20859.61	3.46	0	-12736	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1785	10.19	3.05	12	1.09	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	16830	24.78	20240419	57600	-63.54	20230927	15630	34.36	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
30	20240528	121256	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20900	-100	5	-0.48	1711113450	82076	34.46	21000	21150	20500	27300	14700	21000	20847.78	3.46	0	-11033	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1776	10.15	3.04	12	0.97	2060.00	6881.00	57600	20230927	-63.72	15630	20231114	33.72	36000	-41.94	20240119	16830	24.18	20240419	57600	-63.72	20230927	15630	33.72	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
31	20240528	111240	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20950	-50	5	-0.24	1517266600	72821	30.57	21000	21150	20500	27300	14700	21000	20835.40	3.46	0	-10819	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1781	10.17	3.04	12	0.86	2060.00	6881.00	57600	20230927	-63.63	15630	20231114	34.04	36000	-41.81	20240119	16830	24.48	20240419	57600	-63.63	20230927	15630	34.04	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
32	20240528	101255	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21000	0	3	0.00	1215138650	58437	24.54	21000	21100	20500	27300	14700	21000	20793.74	3.46	0	-9832	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1785	10.19	3.05	12	0.69	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	16830	24.78	20240419	57600	-63.54	20230927	15630	34.36	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
33	20240528	091259	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21000	0	3	0.00	521493450	25045	10.52	21000	21100	20650	27300	14700	21000	20821.75	3.46	0	-5471	21866	21432	20716	20282	19566	21650	20500	42	6300	500	14700	50	1	8499289	1785	10.19	3.05	12	0.29	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	16830	24.78	20240419	57600	-63.54	20230927	15630	34.36	20231114	4.85	N	418470	500	42 억		293814	N	N	0	N	00	N
34	20240527	161239	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21000	1000	2	5.00	4889793000	237196	104.80	20050	21150	20000	26000	14000	20000	20612.93	3.40	0	7234	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1785	10.19	3.05	12	2.79	2060.00	6881.00	57600	20230927	-63.54	15630	20231114	34.36	36000	-41.67	20240119	16830	24.78	20240419	57600	-63.54	20230927	15630	34.36	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
35	20240527	151258	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	21050	1050	2	5.25	4685023700	227446	100.49	20050	21150	20000	26000	14000	20000	20598.40	3.40	0	7610	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1789	10.22	3.06	12	2.68	2060.00	6881.00	57600	20230927	-63.45	15630	20231114	34.68	36000	-41.53	20240119	16830	25.07	20240419	57600	-63.45	20230927	15630	34.68	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
36	20240527	141254	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20850	850	2	4.25	3056349650	149557	66.08	20050	20900	20000	26000	14000	20000	20436.02	3.40	0	5759	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1772	10.12	3.03	12	1.76	2060.00	6881.00	57600	20230927	-63.80	15630	20231114	33.40	36000	-42.08	20240119	16830	23.89	20240419	57600	-63.80	20230927	15630	33.40	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
37	20240527	131254	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20550	550	2	2.75	2389878950	117326	51.84	20050	20650	20000	26000	14000	20000	20369.56	3.40	0	4618	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1747	9.98	2.99	12	1.38	2060.00	6881.00	57600	20230927	-64.32	15630	20231114	31.48	36000	-42.92	20240119	16830	22.10	20240419	57600	-64.32	20230927	15630	31.48	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
38	20240527	121253	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20550	550	2	2.75	1851683450	91120	40.26	20050	20550	20000	26000	14000	20000	20321.37	3.40	0	9446	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1747	9.98	2.99	12	1.07	2060.00	6881.00	57600	20230927	-64.32	15630	20231114	31.48	36000	-42.92	20240119	16830	22.10	20240419	57600	-64.32	20230927	15630	31.48	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
39	20240527	111253	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	250	2	1.25	1332666000	65675	29.02	20050	20500	20000	26000	14000	20000	20291.83	3.40	0	2869	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1721	9.83	2.94	12	0.77	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	16830	20.32	20240419	57600	-64.84	20230927	15630	29.56	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
40	20240527	101251	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	400	2	2.00	875341650	43138	19.06	20050	20500	20000	26000	14000	20000	20291.66	3.40	0	1268	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1734	9.90	2.96	12	0.51	2060.00	6881.00	57600	20230927	-64.58	15630	20231114	30.52	36000	-43.33	20240119	16830	21.21	20240419	57600	-64.58	20230927	15630	30.52	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
41	20240527	091254	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	350	2	1.75	220972150	10885	4.81	20050	20450	20000	26000	14000	20000	20300.61	3.40	0	342	21100	20550	20200	19650	19300	20375	19475	42	6000	500	14000	50	1	8499289	1730	9.88	2.96	12	0.13	2060.00	6881.00	57600	20230927	-64.67	15630	20231114	30.20	36000	-43.47	20240119	16830	20.92	20240419	57600	-64.67	20230927	15630	30.20	20231114	4.83	N	418470	500	42 억		288555	N	N	0	N	00	N
42	20240524	161140	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	-500	5	-2.44	4546595180	224704	82.19	20550	20750	19850	26650	14350	20500	20233.82	3.84	0	-38701	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1700	9.71	2.91	12	2.64	2060.00	6881.00	57600	20230927	-65.28	15630	20231114	27.96	36000	-44.44	20240119	16830	18.84	20240419	57600	-65.28	20230927	15630	27.96	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
43	20240524	151143	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	-350	5	-1.71	4413097330	218037	79.76	20550	20750	19850	26650	14350	20500	20240.08	3.84	0	-36585	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1713	9.78	2.93	12	2.57	2060.00	6881.00	57600	20230927	-65.02	15630	20231114	28.92	36000	-44.03	20240119	16830	19.73	20240419	57600	-65.02	20230927	15630	28.92	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
44	20240524	141148	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	-500	5	-2.44	3995445710	197269	72.16	20550	20750	19850	26650	14350	20500	20253.74	3.84	0	-28876	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1700	9.71	2.91	12	2.32	2060.00	6881.00	57600	20230927	-65.28	15630	20231114	27.96	36000	-44.44	20240119	16830	18.84	20240419	57600	-65.28	20230927	15630	27.96	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
45	20240524	131143	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	-450	5	-2.20	3726674480	183828	67.24	20550	20750	19850	26650	14350	20500	20272.56	3.84	0	-27335	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1704	9.73	2.91	12	2.16	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	16830	19.13	20240419	57600	-65.19	20230927	15630	28.28	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
46	20240524	121144	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	-400	5	-1.95	3202293650	157763	57.71	20550	20750	19850	26650	14350	20500	20298.07	3.84	0	-27881	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1708	9.76	2.92	12	1.86	2060.00	6881.00	57600	20230927	-65.10	15630	20231114	28.60	36000	-44.17	20240119	16830	19.43	20240419	57600	-65.10	20230927	15630	28.60	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
47	20240524	111144	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	-350	5	-1.71	2865038600	140986	51.57	20550	20750	19850	26650	14350	20500	20321.38	3.84	0	-26466	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1713	9.78	2.93	12	1.66	2060.00	6881.00	57600	20230927	-65.02	15630	20231114	28.92	36000	-44.03	20240119	16830	19.73	20240419	57600	-65.02	20230927	15630	28.92	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
48	20240524	101150	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20550	50	2	0.24	1867678750	91727	33.55	20550	20750	20000	26650	14350	20500	20361.21	3.84	0	-17915	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1747	9.98	2.99	12	1.08	2060.00	6881.00	57600	20230927	-64.32	15630	20231114	31.48	36000	-42.92	20240119	16830	22.10	20240419	57600	-64.32	20230927	15630	31.48	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
49	20240524	091144	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-200	5	-0.98	381266150	18700	6.84	20550	20600	20200	26650	14350	20500	20388.29	3.84	0	-325	21600	21050	20050	19500	18500	21325	19775	42	6150	500	14350	50	1	8499289	1725	9.85	2.95	12	0.22	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	4.76	N	418470	500	42 억		326741	N	N	22	N	00	N
50	20240523	161141	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	1090	2	5.62	5440423120	270868	312.57	19400	20600	19050	25200	13590	19410	20084.98	3.40	0	40777	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	50	1	8499289	1742	9.95	2.98	12	3.19	2060.00	6881.00	57600	20230927	-64.41	15630	20231114	31.16	36000	-43.06	20240119	16830	21.81	20240419	57600	-64.41	20230927	15630	31.16	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
51	20240523	151144	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1040	2	5.36	5234735570	260829	300.99	19400	20600	19050	25200	13590	19410	20069.63	3.40	0	39911	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	50	1	8499289	1738	9.93	2.97	12	3.07	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
52	20240523	141147	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1040	2	5.36	4198147920	210291	242.67	19400	20500	19050	25200	13590	19410	19963.54	3.40	0	39807	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	50	1	8499289	1738	9.93	2.97	12	2.47	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
53	20240523	131146	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	940	2	4.84	3693415970	185538	214.11	19400	20500	19050	25200	13590	19410	19906.54	3.40	0	40923	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	50	1	8499289	1730	9.88	2.96	12	2.18	2060.00	6881.00	57600	20230927	-64.67	15630	20231114	30.20	36000	-43.47	20240119	16830	20.92	20240419	57600	-64.67	20230927	15630	30.20	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
54	20240523	121141	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	890	2	4.59	2931801470	148141	170.95	19400	20300	19050	25200	13590	19410	19790.64	3.40	0	43125	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	50	1	8499289	1725	9.85	2.95	12	1.74	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
55	20240523	111140	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	640	2	3.30	2179900910	110819	127.88	19400	20150	19050	25200	13590	19410	19670.84	3.40	0	36674	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	50	1	8499289	1704	9.73	2.91	12	1.30	2060.00	6881.00	57600	20230927	-65.19	15630	20231114	28.28	36000	-44.31	20240119	16830	19.13	20240419	57600	-65.19	20230927	15630	28.28	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
56	20240523	101142	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19910	500	2	2.58	1237650330	63702	73.51	19400	19910	19050	25200	13590	19410	19428.75	3.40	0	23164	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	10	1	8499289	1692	9.67	2.89	12	0.75	2060.00	6881.00	57600	20230927	-65.43	15630	20231114	27.38	36000	-44.69	20240119	16830	18.30	20240419	57600	-65.43	20230927	15630	27.38	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
57	20240523	091148	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19180	-230	5	-1.18	236268010	12323	14.22	19400	19410	19060	25200	13590	19410	19172.78	3.40	0	-1922	19876	19642	19396	19162	18916	19760	19280	42	5790	500	13580	10	1	8499289	1630	9.31	2.79	12	0.14	2060.00	6881.00	57600	20230927	-66.70	15630	20231114	22.71	36000	-46.72	20240119	16830	13.96	20240419	57600	-66.70	20230927	15630	22.71	20231114	4.59	N	418470	500	42 억		289087	N	N	22	N	00	N
58	20240522	161131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19410	10	2	0.05	1676492740	86382	74.40	19400	19630	19150	25200	13580	19400	19407.88	3.57	0	-14231	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1650	9.42	2.82	12	1.02	2060.00	6881.00	57600	20230927	-66.30	15630	20231114	24.18	36000	-46.08	20240119	16830	15.33	20240419	57600	-66.30	20230927	15630	24.18	20231114	4.65	N	418470	500	42 억		303247	N	N	21	N	00	N
59	20240522	151140	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19480	80	2	0.41	1626729630	83819	72.19	19400	19630	19150	25200	13580	19400	19407.65	3.57	0	-13832	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1656	9.46	2.83	12	0.99	2060.00	6881.00	57600	20230927	-66.18	15630	20231114	24.63	36000	-45.89	20240119	16830	15.75	20240419	57600	-66.18	20230927	15630	24.63	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
60	20240522	141139	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19460	60	2	0.31	1437861250	74094	63.82	19400	19630	19150	25200	13580	19400	19405.91	3.57	0	-11511	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1654	9.45	2.83	12	0.87	2060.00	6881.00	57600	20230927	-66.22	15630	20231114	24.50	36000	-45.94	20240119	16830	15.63	20240419	57600	-66.22	20230927	15630	24.50	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
61	20240522	131135	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19410	10	2	0.05	1215884390	62665	53.97	19400	19630	19150	25200	13580	19400	19402.93	3.57	0	-9126	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1650	9.42	2.82	12	0.74	2060.00	6881.00	57600	20230927	-66.30	15630	20231114	24.18	36000	-46.08	20240119	16830	15.33	20240419	57600	-66.30	20230927	15630	24.18	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
62	20240522	121235	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19430	30	2	0.15	1076826300	55516	47.82	19400	19630	19150	25200	13580	19400	19396.68	3.57	0	-8187	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1651	9.43	2.82	12	0.65	2060.00	6881.00	57600	20230927	-66.27	15630	20231114	24.31	36000	-46.03	20240119	16830	15.45	20240419	57600	-66.27	20230927	15630	24.31	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
63	20240522	111146	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19400	0	3	0.00	996113190	51353	44.23	19400	19630	19150	25200	13580	19400	19397.37	3.57	0	-7054	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1649	9.42	2.82	12	0.60	2060.00	6881.00	57600	20230927	-66.32	15630	20231114	24.12	36000	-46.11	20240119	16830	15.27	20240419	57600	-66.32	20230927	15630	24.12	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
64	20240522	101137	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19620	220	2	1.13	850235650	43864	37.78	19400	19630	19150	25200	13580	19400	19383.45	3.57	0	-4356	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1668	9.52	2.85	12	0.52	2060.00	6881.00	57600	20230927	-65.94	15630	20231114	25.53	36000	-45.50	20240119	16830	16.58	20240419	57600	-65.94	20230927	15630	25.53	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
65	20240522	091140	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19310	-90	5	-0.46	118331710	6138	5.29	19400	19400	19220	25200	13580	19400	19278.53	3.57	0	949	20480	19940	19660	19120	18840	19800	18980	42	5800	500	13580	10	1	8499289	1641	9.37	2.81	12	0.07	2060.00	6881.00	57600	20230927	-66.48	15630	20231114	23.54	36000	-46.36	20240119	16830	14.74	20240419	57600	-66.48	20230927	15630	23.54	20231114	4.65	N	418470	500	42 억		303247	N	N	1	N	00	N
66	20240521	161121	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19400	-30	5	-0.15	2239556670	114252	82.17	19780	20200	19380	25250	13610	19430	19602.79	3.82	0	-18116	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1649	9.42	2.82	12	1.34	2060.00	6881.00	57600	20230927	-66.32	15630	20231114	24.12	36000	-46.11	20240119	16830	15.27	20240419	57600	-66.32	20230927	15630	24.12	20231114	4.77	N	418470	500	42 억		324431	N	N	1	N	00	N
67	20240521	151134	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19480	50	2	0.26	2068877320	105461	75.85	19780	20200	19380	25250	13610	19430	19617.46	3.82	0	-14308	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1656	9.46	2.83	12	1.24	2060.00	6881.00	57600	20230927	-66.18	15630	20231114	24.63	36000	-45.89	20240119	16830	15.75	20240419	57600	-66.18	20230927	15630	24.63	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
68	20240521	141134	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19500	70	2	0.36	1864620930	94962	68.30	19780	20200	19380	25250	13610	19430	19635.44	3.82	0	-11918	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1657	9.47	2.83	12	1.12	2060.00	6881.00	57600	20230927	-66.15	15630	20231114	24.76	36000	-45.83	20240119	16830	15.86	20240419	57600	-66.15	20230927	15630	24.76	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
69	20240521	131133	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19540	110	2	0.57	1643435650	83616	60.14	19780	20200	19380	25250	13610	19430	19654.56	3.82	0	-9795	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1661	9.49	2.84	12	0.98	2060.00	6881.00	57600	20230927	-66.08	15630	20231114	25.02	36000	-45.72	20240119	16830	16.10	20240419	57600	-66.08	20230927	15630	25.02	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
70	20240521	121130	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19570	140	2	0.72	1534857260	78070	56.15	19780	20200	19380	25250	13610	19430	19660.01	3.82	0	-9073	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1663	9.50	2.84	12	0.92	2060.00	6881.00	57600	20230927	-66.02	15630	20231114	25.21	36000	-45.64	20240119	16830	16.28	20240419	57600	-66.02	20230927	15630	25.21	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
71	20240521	111130	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19510	80	2	0.41	1399546310	71147	51.17	19780	20200	19380	25250	13610	19430	19671.19	3.82	0	-8633	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1658	9.47	2.84	12	0.84	2060.00	6881.00	57600	20230927	-66.13	15630	20231114	24.82	36000	-45.81	20240119	16830	15.92	20240419	57600	-66.13	20230927	15630	24.82	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
72	20240521	101131	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19650	220	2	1.13	874223770	44167	31.77	19780	20200	19490	25250	13610	19430	19793.60	3.82	0	-8784	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1670	9.54	2.86	12	0.52	2060.00	6881.00	57600	20230927	-65.89	15630	20231114	25.72	36000	-45.42	20240119	16830	16.76	20240419	57600	-65.89	20230927	15630	25.72	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
73	20240521	091126	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19990	560	2	2.88	348135650	17507	12.59	19780	20200	19680	25250	13610	19430	19885.51	3.82	0	2456	20150	19790	19500	19140	18850	19645	18995	42	5820	500	13600	10	1	8499289	1699	9.70	2.91	12	0.21	2060.00	6881.00	57600	20230927	-65.30	15630	20231114	27.90	36000	-44.47	20240119	16830	18.78	20240419	57600	-65.30	20230927	15630	27.90	20231114	4.77	N	418470	500	42 억		324431	N	N	0	N	00	N
74	20240517	161134	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19750	-600	5	-2.95	3132073020	157280	67.40	20250	20350	19620	26450	14250	20350	19914.25	4.36	0	-37731	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1679	9.59	2.87	12	1.85	2060.00	6881.00	57600	20230927	-65.71	15630	20231114	26.36	36000	-45.14	20240119	16830	17.35	20240419	57600	-65.71	20230927	15630	26.36	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
75	20240517	151137	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19780	-570	5	-2.80	2998503500	150537	64.51	20250	20350	19620	26450	14250	20350	19918.69	4.36	0	-34550	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1681	9.60	2.87	12	1.77	2060.00	6881.00	57600	20230927	-65.66	15630	20231114	26.55	36000	-45.06	20240119	16830	17.53	20240419	57600	-65.66	20230927	15630	26.55	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
76	20240517	141127	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19810	-540	5	-2.65	2552579660	128111	54.90	20250	20350	19620	26450	14250	20350	19924.72	4.36	0	-26214	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1684	9.62	2.88	12	1.51	2060.00	6881.00	57600	20230927	-65.61	15630	20231114	26.74	36000	-44.97	20240119	16830	17.71	20240419	57600	-65.61	20230927	15630	26.74	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
77	20240517	131119	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19710	-640	5	-3.14	1870146120	93768	40.18	20250	20350	19700	26450	14250	20350	19944.35	4.36	0	-10398	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1675	9.57	2.86	12	1.10	2060.00	6881.00	57600	20230927	-65.78	15630	20231114	26.10	36000	-45.25	20240119	16830	17.11	20240419	57600	-65.78	20230927	15630	26.10	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
78	20240517	121119	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19860	-490	5	-2.41	1608806530	80563	34.52	20250	20350	19780	26450	14250	20350	19969.50	4.36	0	-5967	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1688	9.64	2.89	12	0.95	2060.00	6881.00	57600	20230927	-65.52	15630	20231114	27.06	36000	-44.83	20240119	16830	18.00	20240419	57600	-65.52	20230927	15630	27.06	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
79	20240517	111119	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19880	-470	5	-2.31	1242571160	62096	26.61	20250	20350	19860	26450	14250	20350	20010.43	4.36	0	-7229	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1690	9.65	2.89	12	0.73	2060.00	6881.00	57600	20230927	-65.49	15630	20231114	27.19	36000	-44.78	20240119	16830	18.12	20240419	57600	-65.49	20230927	15630	27.19	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
80	20240517	101113	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20200	-150	5	-0.74	869204110	43432	18.61	20250	20350	19860	26450	14250	20350	20012.91	4.36	0	-789	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	50	1	8499289	1717	9.81	2.94	12	0.51	2060.00	6881.00	57600	20230927	-64.93	15630	20231114	29.24	36000	-43.89	20240119	16830	20.02	20240419	57600	-64.93	20230927	15630	29.24	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
81	20240517	091120	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19930	-420	5	-2.06	380722990	19015	8.15	20250	20350	19860	26450	14250	20350	20022.07	4.36	0	-413	21343	20846	20403	19906	19463	20625	19685	42	6100	500	14240	10	1	8499289	1694	9.67	2.90	12	0.22	2060.00	6881.00	57600	20230927	-65.40	15630	20231114	27.51	36000	-44.64	20240119	16830	18.42	20240419	57600	-65.40	20230927	15630	27.51	20231114	4.87	N	418470	500	42 억		370954	N	N	0	N	00	N
82	20240516	161110	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	-100	5	-0.49	4716164240	232086	41.69	20600	20900	19960	26550	14350	20450	20320.48	4.64	0	-30580	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1730	9.88	2.96	12	2.73	2060.00	6881.00	57600	20230927	-64.67	15630	20231114	30.20	36000	-43.47	20240119	16830	20.92	20240419	57600	-64.67	20230927	15630	30.20	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
83	20240516	151108	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	-200	5	-0.98	4491604340	221056	39.70	20600	20900	19960	26550	14350	20450	20318.65	4.64	0	-24377	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1721	9.83	2.94	12	2.60	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	16830	20.32	20240419	57600	-64.84	20230927	15630	29.56	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
84	20240516	141116	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	-100	5	-0.49	4168271090	205120	36.84	20600	20900	19960	26550	14350	20450	20320.92	4.64	0	-14191	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1730	9.88	2.96	12	2.41	2060.00	6881.00	57600	20230927	-64.67	15630	20231114	30.20	36000	-43.47	20240119	16830	20.92	20240419	57600	-64.67	20230927	15630	30.20	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
85	20240516	131110	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-150	5	-0.73	3787979240	186434	33.49	20600	20900	19960	26550	14350	20450	20317.83	4.64	0	-13340	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1725	9.85	2.95	12	2.19	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
86	20240516	121107	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-150	5	-0.73	3627454940	178514	32.06	20600	20900	19960	26550	14350	20450	20320.04	4.64	0	-11595	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1725	9.85	2.95	12	2.10	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
87	20240516	111106	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20200	-250	5	-1.22	3023787150	148442	26.66	20600	20900	20000	26550	14350	20450	20369.98	4.64	0	-10287	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1717	9.81	2.94	12	1.75	2060.00	6881.00	57600	20230927	-64.93	15630	20231114	29.24	36000	-43.89	20240119	16830	20.02	20240419	57600	-64.93	20230927	15630	29.24	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
88	20240516	101109	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	-200	5	-0.98	2474385200	121196	21.77	20600	20900	20050	26550	14350	20450	20416.30	4.64	0	-11921	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1721	9.83	2.94	12	1.43	2060.00	6881.00	57600	20230927	-64.84	15630	20231114	29.56	36000	-43.75	20240119	16830	20.32	20240419	57600	-64.84	20230927	15630	29.56	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
89	20240516	091110	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20750	300	2	1.47	988557350	48221	8.66	20600	20800	20200	26550	14350	20450	20500.91	4.64	0	-10477	21290	20870	20330	19910	19370	21080	20120	42	6100	500	14310	50	1	8499289	1764	10.07	3.02	12	0.57	2060.00	6881.00	57600	20230927	-63.98	15630	20231114	32.76	36000	-42.36	20240119	16830	23.29	20240419	57600	-63.98	20230927	15630	32.76	20231114	4.97	N	418470	500	42 억		394055	N	N	0	N	00	N
90	20240514	161122	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1000	2	5.14	11231293520	552343	199.24	19990	20750	19790	25250	13620	19450	20333.79	4.74	0	-4708	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1738	9.93	2.97	12	6.50	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
91	20240514	151125	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1000	2	5.14	10943431470	538265	194.17	19990	20750	19790	25250	13620	19450	20330.94	4.74	0	-3221	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1738	9.93	2.97	12	6.33	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
92	20240514	141124	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1000	2	5.14	10308365370	507164	182.95	19990	20750	19790	25250	13620	19450	20325.51	4.74	0	-338	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1738	9.93	2.97	12	5.97	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
93	20240514	131125	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1000	2	5.14	9480168220	466588	168.31	19990	20750	19790	25250	13620	19450	20318.07	4.74	0	11198	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1738	9.93	2.97	12	5.49	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
94	20240514	121121	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	700	2	3.60	9089984720	447341	161.37	19990	20750	19790	25250	13620	19450	20320.03	4.74	0	17497	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1713	9.78	2.93	12	5.26	2060.00	6881.00	57600	20230927	-65.02	15630	20231114	28.92	36000	-44.03	20240119	16830	19.73	20240419	57600	-65.02	20230927	15630	28.92	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
95	20240514	111122	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	850	2	4.37	8396484810	412912	148.95	19990	20750	19790	25250	13620	19450	20334.80	4.74	0	21396	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1725	9.85	2.95	12	4.86	2060.00	6881.00	57600	20230927	-64.76	15630	20231114	29.88	36000	-43.61	20240119	16830	20.62	20240419	57600	-64.76	20230927	15630	29.88	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
96	20240514	101120	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20450	1000	2	5.14	6723342060	330967	119.39	19990	20750	19790	25250	13620	19450	20314.24	4.74	0	21196	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	50	1	8499289	1738	9.93	2.97	12	3.89	2060.00	6881.00	57600	20230927	-64.50	15630	20231114	30.84	36000	-43.19	20240119	16830	21.51	20240419	57600	-64.50	20230927	15630	30.84	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
97	20240514	091121	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19990	540	2	2.78	2340265450	116300	41.95	19990	20550	19790	25250	13620	19450	20122.66	4.74	0	2820	20463	19956	19323	18816	18183	20210	19070	42	5800	500	13610	10	1	8499289	1699	9.70	2.91	12	1.37	2060.00	6881.00	57600	20230927	-65.30	15630	20231114	27.90	36000	-44.47	20240119	16830	18.78	20240419	57600	-65.30	20230927	15630	27.90	20231114	5.02	N	418470	500	42 억		402678	N	N	0	N	00	N
98	20240513	161119	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19450	760	2	4.07	5342384770	274631	258.14	19000	19830	18690	24250	13090	18690	19452.96	4.69	0	5462	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1653	9.44	2.83	12	3.23	2060.00	6881.00	57600	20230927	-66.23	15630	20231114	24.44	36000	-45.97	20240119	16830	15.57	20240419	57600	-66.23	20230927	15630	24.44	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
99	20240513	151122	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19470	780	2	4.17	5175682820	266049	250.07	19000	19830	18690	24250	13090	18690	19453.87	4.69	0	6100	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1655	9.45	2.83	12	3.13	2060.00	6881.00	57600	20230927	-66.20	15630	20231114	24.57	36000	-45.92	20240119	16830	15.69	20240419	57600	-66.20	20230927	15630	24.57	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
100	20240513	141122	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19440	750	2	4.01	4727882530	243085	228.49	19000	19830	18690	24250	13090	18690	19449.50	4.69	0	12861	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1652	9.44	2.83	12	2.86	2060.00	6881.00	57600	20230927	-66.25	15630	20231114	24.38	36000	-46.00	20240119	16830	15.51	20240419	57600	-66.25	20230927	15630	24.38	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
101	20240513	131116	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19370	680	2	3.64	4408040650	226576	212.97	19000	19830	18690	24250	13090	18690	19455.02	4.69	0	12798	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1646	9.40	2.81	12	2.67	2060.00	6881.00	57600	20230927	-66.37	15630	20231114	23.93	36000	-46.19	20240119	16830	15.09	20240419	57600	-66.37	20230927	15630	23.93	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
102	20240513	121120	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19490	800	2	4.28	3850895300	197929	186.04	19000	19830	18690	24250	13090	18690	19455.94	4.69	0	14887	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1657	9.46	2.83	12	2.33	2060.00	6881.00	57600	20230927	-66.16	15630	20231114	24.70	36000	-45.86	20240119	16830	15.81	20240419	57600	-66.16	20230927	15630	24.70	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
103	20240513	111118	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19770	1080	2	5.78	3546579220	182417	171.46	19000	19830	18690	24250	13090	18690	19442.15	4.69	0	18145	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1680	9.60	2.87	12	2.15	2060.00	6881.00	57600	20230927	-65.68	15630	20231114	26.49	36000	-45.08	20240119	16830	17.47	20240419	57600	-65.68	20230927	15630	26.49	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
104	20240513	101118	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19600	910	2	4.87	1892823830	98351	92.44	19000	19690	18690	24250	13090	18690	19245.60	4.69	0	14873	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1666	9.51	2.85	12	1.16	2060.00	6881.00	57600	20230927	-65.97	15630	20231114	25.40	36000	-45.56	20240119	16830	16.46	20240419	57600	-65.97	20230927	15630	25.40	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
105	20240513	091121	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19030	340	2	1.82	376788550	19842	18.65	19000	19120	18690	24250	13090	18690	18989.44	4.69	0	2148	19623	19156	18923	18456	18223	19040	18340	42	5560	500	13080	10	1	8499289	1617	9.24	2.77	12	0.23	2060.00	6881.00	57600	20230927	-66.96	15630	20231114	21.75	36000	-47.14	20240119	16830	13.07	20240419	57600	-66.96	20230927	15630	21.75	20231114	4.85	N	418470	500	42 억		398238	N	N	12	N	00	N
106	20240510	161047	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18690	-380	5	-1.99	1990143200	104963	67.30	19210	19390	18690	24750	13350	19070	18960.69	4.90	0	-17738	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1589	9.07	2.72	12	1.23	2060.00	6881.00	57600	20230927	-67.55	15630	20231114	19.58	36000	-48.08	20240119	16830	11.05	20240419	57600	-67.55	20230927	15630	19.58	20231114	4.83	N	418470	500	42 억		416329	N	N	12	N	00	N
107	20240510	151055	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18770	-300	5	-1.57	1913174420	100848	64.66	19210	19390	18710	24750	13350	19070	18970.87	4.90	0	-15658	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1595	9.11	2.73	12	1.19	2060.00	6881.00	57600	20230927	-67.41	15630	20231114	20.09	36000	-47.86	20240119	16830	11.53	20240419	57600	-67.41	20230927	15630	20.09	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
108	20240510	141059	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18820	-250	5	-1.31	1685008120	88699	56.87	19210	19390	18750	24750	13350	19070	18996.92	4.90	0	-10407	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1600	9.14	2.74	12	1.04	2060.00	6881.00	57600	20230927	-67.33	15630	20231114	20.41	36000	-47.72	20240119	16830	11.82	20240419	57600	-67.33	20230927	15630	20.41	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
109	20240510	131048	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18840	-230	5	-1.21	1561239720	82133	52.66	19210	19390	18750	24750	13350	19070	19008.68	4.90	0	-5836	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1601	9.15	2.74	12	0.97	2060.00	6881.00	57600	20230927	-67.29	15630	20231114	20.54	36000	-47.67	20240119	16830	11.94	20240419	57600	-67.29	20230927	15630	20.54	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
110	20240510	121044	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18910	-160	5	-0.84	1315561730	69060	44.28	19210	19390	18790	24750	13350	19070	19049.55	4.90	0	-4150	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1607	9.18	2.75	12	0.81	2060.00	6881.00	57600	20230927	-67.17	15630	20231114	20.99	36000	-47.47	20240119	16830	12.36	20240419	57600	-67.17	20230927	15630	20.99	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
111	20240510	111050	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19070	0	3	0.00	1211249260	63554	40.75	19210	19390	18790	24750	13350	19070	19058.58	4.90	0	-615	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1621	9.26	2.77	12	0.75	2060.00	6881.00	57600	20230927	-66.89	15630	20231114	22.01	36000	-47.03	20240119	16830	13.31	20240419	57600	-66.89	20230927	15630	22.01	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
112	20240510	101048	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19050	-20	5	-0.10	945418360	49656	31.84	19210	19390	18790	24750	13350	19070	19039.36	4.90	0	-1101	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1619	9.25	2.77	12	0.58	2060.00	6881.00	57600	20230927	-66.93	15630	20231114	21.88	36000	-47.08	20240119	16830	13.19	20240419	57600	-66.93	20230927	15630	21.88	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
113	20240510	091052	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19030	-40	5	-0.21	372679920	19416	12.45	19210	19390	19030	24750	13350	19070	19194.47	4.90	0	-2399	19756	19412	18856	18512	17956	19585	18685	42	5680	500	13340	10	1	8499289	1617	9.24	2.77	12	0.23	2060.00	6881.00	57600	20230927	-66.96	15630	20231114	21.75	36000	-47.14	20240119	16830	13.07	20240419	57600	-66.96	20230927	15630	21.75	20231114	4.83	N	418470	500	42 억		416329	N	N	58	N	00	N
114	20240509	161111	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19070	680	2	3.70	2894962110	153022	186.87	18490	19200	18300	23900	12880	18390	18917.99	4.84	0	3686	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1621	9.26	2.77	12	1.80	2060.00	6881.00	57600	20230927	-66.89	15630	20231114	22.01	36000	-47.03	20240119	16830	13.31	20240419	57600	-66.89	20230927	15630	22.01	20231114	4.69	N	418470	500	42 억		411060	N	N	58	N	00	N
115	20240509	151107	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19010	620	2	3.37	2793428900	147687	180.36	18490	19200	18300	23900	12880	18390	18914.52	4.84	0	5424	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1616	9.23	2.76	12	1.74	2060.00	6881.00	57600	20230927	-67.00	15630	20231114	21.63	36000	-47.19	20240119	16830	12.95	20240419	57600	-67.00	20230927	15630	21.63	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
116	20240509	140944	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18840	450	2	2.45	1928027190	102241	124.86	18490	19200	18300	23900	12880	18390	18857.67	4.84	0	4136	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1601	9.15	2.74	12	1.20	2060.00	6881.00	57600	20230927	-67.29	15630	20231114	20.54	36000	-47.67	20240119	16830	11.94	20240419	57600	-67.29	20230927	15630	20.54	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
117	20240509	131051	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18810	420	2	2.28	1762784600	93450	114.12	18490	19200	18300	23900	12880	18390	18863.40	4.84	0	5752	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1599	9.13	2.73	12	1.10	2060.00	6881.00	57600	20230927	-67.34	15630	20231114	20.35	36000	-47.75	20240119	16830	11.76	20240419	57600	-67.34	20230927	15630	20.35	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
118	20240509	121046	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18890	500	2	2.72	1609859010	85345	104.23	18490	19200	18300	23900	12880	18390	18862.96	4.84	0	6959	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1606	9.17	2.75	12	1.00	2060.00	6881.00	57600	20230927	-67.20	15630	20231114	20.86	36000	-47.53	20240119	16830	12.24	20240419	57600	-67.20	20230927	15630	20.86	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
119	20240509	111031	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18860	470	2	2.56	1302296930	69108	84.40	18490	19200	18300	23900	12880	18390	18844.37	4.84	0	11136	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1603	9.16	2.74	12	0.81	2060.00	6881.00	57600	20230927	-67.26	15630	20231114	20.67	36000	-47.61	20240119	16830	12.06	20240419	57600	-67.26	20230927	15630	20.67	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
120	20240509	101035	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18870	480	2	2.61	759035380	40476	49.43	18490	18980	18300	23900	12880	18390	18752.73	4.84	0	10123	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1604	9.16	2.74	12	0.48	2060.00	6881.00	57600	20230927	-67.24	15630	20231114	20.73	36000	-47.58	20240119	16830	12.12	20240419	57600	-67.24	20230927	15630	20.73	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
121	20240509	091036	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18420	30	2	0.16	34448580	1873	2.29	18490	18490	18300	23900	12880	18390	18392.19	4.84	0	707	18810	18600	18430	18220	18050	18515	18135	42	5510	500	12870	10	1	8499289	1566	8.94	2.68	12	0.02	2060.00	6881.00	57600	20230927	-68.02	15630	20231114	17.85	36000	-48.83	20240119	16830	9.45	20240419	57600	-68.02	20230927	15630	17.85	20231114	4.69	N	418470	500	42 억		411060	N	N	0	N	00	N
122	20240508	161025	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18390	-250	5	-1.34	1503689660	81718	49.85	18510	18640	18260	24200	13050	18640	18400.98	4.95	0	-10687	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1563	8.93	2.67	12	0.96	2060.00	6881.00	57600	20230927	-68.07	15630	20231114	17.66	36000	-48.92	20240119	16830	9.27	20240419	57600	-68.07	20230927	15630	17.66	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
123	20240508	151029	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18300	-340	5	-1.82	1463115000	79510	48.50	18510	18640	18260	24200	13050	18640	18401.65	4.95	0	-10324	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1555	8.88	2.66	12	0.94	2060.00	6881.00	57600	20230927	-68.23	15630	20231114	17.08	36000	-49.17	20240119	16830	8.73	20240419	57600	-68.23	20230927	15630	17.08	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
124	20240508	141023	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18300	-340	5	-1.82	1203798060	65330	39.85	18510	18640	18280	24200	13050	18640	18426.42	4.95	0	-11980	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1555	8.88	2.66	12	0.77	2060.00	6881.00	57600	20230927	-68.23	15630	20231114	17.08	36000	-49.17	20240119	16830	8.73	20240419	57600	-68.23	20230927	15630	17.08	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
125	20240508	131021	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18400	-240	5	-1.29	823385300	44587	27.20	18510	18640	18350	24200	13050	18640	18466.94	4.95	0	-8441	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1564	8.93	2.67	12	0.52	2060.00	6881.00	57600	20230927	-68.06	15630	20231114	17.72	36000	-48.89	20240119	16830	9.33	20240419	57600	-68.06	20230927	15630	17.72	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
126	20240508	121020	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18570	-70	5	-0.38	651292540	35256	21.51	18510	18640	18350	24200	13050	18640	18473.24	4.95	0	-3833	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1578	9.01	2.70	12	0.41	2060.00	6881.00	57600	20230927	-67.76	15630	20231114	18.81	36000	-48.42	20240119	16830	10.34	20240419	57600	-67.76	20230927	15630	18.81	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
127	20240508	111100	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18560	-80	5	-0.43	565453870	30624	18.68	18510	18640	18350	24200	13050	18640	18464.40	4.95	0	-2371	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1577	9.01	2.70	12	0.36	2060.00	6881.00	57600	20230927	-67.78	15630	20231114	18.75	36000	-48.44	20240119	16830	10.28	20240419	57600	-67.78	20230927	15630	18.75	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
128	20240508	101032	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18530	-110	5	-0.59	486736030	26374	16.09	18510	18640	18350	24200	13050	18640	18455.15	4.95	0	-1420	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1575	9.00	2.69	12	0.31	2060.00	6881.00	57600	20230927	-67.83	15630	20231114	18.55	36000	-48.53	20240119	16830	10.10	20240419	57600	-67.83	20230927	15630	18.55	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
129	20240508	091035	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18430	-210	5	-1.13	173294330	9373	5.72	18510	18640	18410	24200	13050	18640	18488.67	4.95	0	-3706	19486	19062	18776	18352	18066	19275	18565	42	5560	500	13040	10	1	8499289	1566	8.95	2.68	12	0.11	2060.00	6881.00	57600	20230927	-68.00	15630	20231114	17.91	36000	-48.81	20240119	16830	9.51	20240419	57600	-68.00	20230927	15630	17.91	20231114	4.76	N	418470	500	42 억		420700	N	N	19	N	00	N
130	20240503	161055	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18550	-240	5	-1.28	1722447350	92937	46.50	18860	18860	18390	24400	13160	18790	18533.45	4.73	0	475	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1577	9.00	2.70	12	1.09	2060.00	6881.00	57600	20230927	-67.80	15630	20231114	18.68	36000	-48.47	20240119	16830	10.22	20240419	57600	-67.80	20230927	15630	18.68	20231114	4.68	N	418470	500	42 억		401778	N	N	1	N	00	N
131	20240503	151055	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18520	-270	5	-1.44	1656527310	89382	44.72	18860	18860	18390	24400	13160	18790	18533.08	4.73	0	471	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1574	8.99	2.69	12	1.05	2060.00	6881.00	57600	20230927	-67.85	15630	20231114	18.49	36000	-48.56	20240119	16830	10.04	20240419	57600	-67.85	20230927	15630	18.49	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
132	20240503	141057	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18530	-260	5	-1.38	1403378730	75697	37.88	18860	18860	18390	24400	13160	18790	18539.37	4.73	0	-2996	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1575	9.00	2.69	12	0.89	2060.00	6881.00	57600	20230927	-67.83	15630	20231114	18.55	36000	-48.53	20240119	16830	10.10	20240419	57600	-67.83	20230927	15630	18.55	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
133	20240503	131056	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18550	-240	5	-1.28	1216183610	65593	32.82	18860	18860	18390	24400	13160	18790	18541.31	4.73	0	-5669	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1577	9.00	2.70	12	0.77	2060.00	6881.00	57600	20230927	-67.80	15630	20231114	18.68	36000	-48.47	20240119	16830	10.22	20240419	57600	-67.80	20230927	15630	18.68	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
134	20240503	121053	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18440	-350	5	-1.86	1041553180	56167	28.10	18860	18860	18390	24400	13160	18790	18543.80	4.73	0	-11396	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1567	8.95	2.68	12	0.66	2060.00	6881.00	57600	20230927	-67.99	15630	20231114	17.98	36000	-48.78	20240119	16830	9.57	20240419	57600	-67.99	20230927	15630	17.98	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
135	20240503	111053	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18600	-190	5	-1.01	869899860	46848	23.44	18860	18860	18400	24400	13160	18790	18568.49	4.73	0	-10672	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1581	9.03	2.70	12	0.55	2060.00	6881.00	57600	20230927	-67.71	15630	20231114	19.00	36000	-48.33	20240119	16830	10.52	20240419	57600	-67.71	20230927	15630	19.00	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
136	20240503	101048	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18560	-230	5	-1.22	525907340	28234	14.13	18860	18860	18500	24400	13160	18790	18626.65	4.73	0	-5183	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1577	9.01	2.70	12	0.33	2060.00	6881.00	57600	20230927	-67.78	15630	20231114	18.75	36000	-48.44	20240119	16830	10.28	20240419	57600	-67.78	20230927	15630	18.75	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
137	20240503	091045	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18700	-90	5	-0.48	122916990	6553	3.28	18860	18860	18650	24400	13160	18790	18757.29	4.73	0	-1136	19516	19152	18556	18192	17596	19335	18375	42	5610	500	13150	10	1	8499289	1589	9.08	2.72	12	0.08	2060.00	6881.00	57600	20230927	-67.53	15630	20231114	19.64	36000	-48.06	20240119	16830	11.11	20240419	57600	-67.53	20230927	15630	19.64	20231114	4.68	N	418470	500	42 억		401778	N	N	0	N	00	N
138	20240502	161037	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18790	570	2	3.13	3661846920	199098	96.17	18300	18920	17960	23650	12760	18220	18387.47	4.07	0	54217	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1597	9.12	2.73	12	2.34	2060.00	6881.00	57600	20230927	-67.38	15630	20231114	20.22	36000	-47.81	20240119	16830	11.65	20240419	57600	-67.38	20230927	15630	20.22	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
139	20240502	151044	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18810	590	2	3.24	3444916690	187548	90.59	18300	18920	17960	23650	12760	18220	18368.27	4.07	0	51859	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1599	9.13	2.73	12	2.21	2060.00	6881.00	57600	20230927	-67.34	15630	20231114	20.35	36000	-47.75	20240119	16830	11.76	20240419	57600	-67.34	20230927	15630	20.35	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
140	20240502	141041	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18570	350	2	1.92	2343411680	128736	62.18	18300	18610	17960	23650	12760	18220	18203.22	4.07	0	30207	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1578	9.01	2.70	12	1.51	2060.00	6881.00	57600	20230927	-67.76	15630	20231114	18.81	36000	-48.42	20240119	16830	10.34	20240419	57600	-67.76	20230927	15630	18.81	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
141	20240502	131034	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18330	110	2	0.60	1807012820	99620	48.12	18300	18440	17960	23650	12760	18220	18138.97	4.07	0	20013	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1558	8.90	2.66	12	1.17	2060.00	6881.00	57600	20230927	-68.18	15630	20231114	17.27	36000	-49.08	20240119	16830	8.91	20240419	57600	-68.18	20230927	15630	17.27	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
142	20240502	121033	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18220	0	3	0.00	1419790710	78381	37.86	18300	18440	17960	23650	12760	18220	18113.82	4.07	0	12246	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1549	8.84	2.65	12	0.92	2060.00	6881.00	57600	20230927	-68.37	15630	20231114	16.57	36000	-49.39	20240119	16830	8.26	20240419	57600	-68.37	20230927	15630	16.57	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
143	20240502	111032	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18050	-170	5	-0.93	1174515780	64874	31.34	18300	18440	17960	23650	12760	18220	18104.38	4.07	0	4730	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1534	8.76	2.62	12	0.76	2060.00	6881.00	57600	20230927	-68.66	15630	20231114	15.48	36000	-49.86	20240119	16830	7.25	20240419	57600	-68.66	20230927	15630	15.48	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
144	20240502	101030	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18050	-170	5	-0.93	666330480	36653	17.70	18300	18440	17970	23650	12760	18220	18179.31	4.07	0	453	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1534	8.76	2.62	12	0.43	2060.00	6881.00	57600	20230927	-68.66	15630	20231114	15.48	36000	-49.86	20240119	16830	7.25	20240419	57600	-68.66	20230927	15630	15.48	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N
145	20240502	091028	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18420	200	2	1.10	112281770	6118	2.96	18300	18440	18230	23650	12760	18220	18355.01	4.07	0	2607	19026	18622	18396	17992	17766	18510	17880	42	5430	500	12750	10	1	8499289	1566	8.94	2.68	12	0.07	2060.00	6881.00	57600	20230927	-68.02	15630	20231114	17.85	36000	-48.83	20240119	16830	9.45	20240419	57600	-68.02	20230927	15630	17.85	20231114	4.33	N	418470	500	42 억		345941	N	N	0	N	00	N