KissMeData/042420/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	160510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19080	10	2	0.05	57546600	3024	48.67	18970	19110	18960	24750	13350	19070	19029.96	3.04	0	-73	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1690	23.24	0.44	12	0.03	821.00	43215.00	33450	20231206	-42.96	18840	20240527	1.27	29200	-34.66	20240111	18840	1.27	20240527	33450	-42.96	20231206	18840	1.27	20240527	1.44	N	042420	500	46 억		269581	N	N	8	N	00	N
3	20240531	150507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19090	20	2	0.10	53252340	2799	45.05	18970	19110	18960	24750	13350	19070	19025.49	3.04	0	-80	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1691	23.25	0.44	12	0.03	821.00	43215.00	33450	20231206	-42.93	18840	20240527	1.33	29200	-34.62	20240111	18840	1.33	20240527	33450	-42.93	20231206	18840	1.33	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
4	20240531	140509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19080	10	2	0.05	43056940	2265	36.46	18970	19110	18960	24750	13350	19070	19009.69	3.04	0	103	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1690	23.24	0.44	12	0.03	821.00	43215.00	33450	20231206	-42.96	18840	20240527	1.27	29200	-34.66	20240111	18840	1.27	20240527	33450	-42.96	20231206	18840	1.27	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
5	20240531	130511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19000	-70	5	-0.37	39616300	2084	33.54	18970	19110	18960	24750	13350	19070	19009.74	3.04	0	76	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1683	23.14	0.44	12	0.02	821.00	43215.00	33450	20231206	-43.20	18840	20240527	0.85	29200	-34.93	20240111	18840	0.85	20240527	33450	-43.20	20231206	18840	0.85	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
6	20240531	120513	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18990	-80	5	-0.42	33866820	1781	28.67	18970	19110	18970	24750	13350	19070	19015.62	3.04	0	32	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1682	23.13	0.44	12	0.02	821.00	43215.00	33450	20231206	-43.23	18840	20240527	0.80	29200	-34.97	20240111	18840	0.80	20240527	33450	-43.23	20231206	18840	0.80	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
7	20240531	110510	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	18990	-80	5	-0.42	29593120	1556	25.04	18970	19110	18970	24750	13350	19070	19018.71	3.04	0	29	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1682	23.13	0.44	12	0.02	821.00	43215.00	33450	20231206	-43.23	18840	20240527	0.80	29200	-34.97	20240111	18840	0.80	20240527	33450	-43.23	20231206	18840	0.80	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
8	20240531	100511	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19080	10	2	0.05	22436740	1180	18.99	18970	19090	18970	24750	13350	19070	19014.19	3.04	0	128	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1690	23.24	0.44	12	0.01	821.00	43215.00	33450	20231206	-42.96	18840	20240527	1.27	29200	-34.66	20240111	18840	1.27	20240527	33450	-42.96	20231206	18840	1.27	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
9	20240531	090507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19060	-10	5	-0.05	11876790	626	10.08	18970	19060	18970	24750	13350	19070	18972.51	3.04	0	131	19510	19290	19150	18930	18790	19220	18860	47	5680	500	13730	10	1	8856866	1688	23.22	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.02	18840	20240527	1.17	29200	-34.73	20240111	18840	1.17	20240527	33450	-43.02	20231206	18840	1.17	20240527	1.44	N	042420	500	46 억		269581	N	N	9	N	00	N
10	20240530	160507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19070	-120	5	-0.63	114263870	5984	57.03	19130	19370	19010	24900	13440	19190	19094.96	3.04	0	558	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1689	23.23	0.44	12	0.07	821.00	43215.00	33450	20231206	-42.99	18840	20240527	1.22	29200	-34.69	20240111	18840	1.22	20240527	33450	-42.99	20231206	18840	1.22	20240527	1.45	N	042420	500	46 억		269023	N	N	9	N	00	N
11	20240530	150507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19170	-20	5	-0.10	106398850	5572	53.10	19130	19370	19010	24900	13440	19190	19095.27	3.04	0	422	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1698	23.35	0.44	12	0.06	821.00	43215.00	33450	20231206	-42.69	18840	20240527	1.75	29200	-34.35	20240111	18840	1.75	20240527	33450	-42.69	20231206	18840	1.75	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
12	20240530	140508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	10	2	0.05	80628980	4221	40.23	19130	19370	19010	24900	13440	19190	19101.87	3.04	0	483	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1701	23.39	0.44	12	0.05	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
13	20240530	130508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	10	2	0.05	74645760	3909	37.25	19130	19370	19010	24900	13440	19190	19095.87	3.04	0	549	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1701	23.39	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
14	20240530	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19190	0	3	0.00	64985400	3405	32.45	19130	19370	19010	24900	13440	19190	19085.29	3.04	0	462	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1700	23.37	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.63	18840	20240527	1.86	29200	-34.28	20240111	18840	1.86	20240527	33450	-42.63	20231206	18840	1.86	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
15	20240530	110507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19140	-50	5	-0.26	60449700	3168	30.19	19130	19370	19010	24900	13440	19190	19081.34	3.04	0	431	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1695	23.31	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.78	18840	20240527	1.59	29200	-34.45	20240111	18840	1.59	20240527	33450	-42.78	20231206	18840	1.59	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
16	20240530	100509	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19030	-160	5	-0.83	16765570	877	8.36	19130	19370	19010	24900	13440	19190	19116.96	3.04	0	91	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1685	23.18	0.44	12	0.01	821.00	43215.00	33450	20231206	-43.11	18840	20240527	1.01	29200	-34.83	20240111	18840	1.01	20240527	33450	-43.11	20231206	18840	1.01	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
17	20240530	090508	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19290	100	2	0.52	4097770	214	2.04	19130	19370	19110	24900	13440	19190	19148.46	3.04	0	136	19376	19282	19126	19032	18876	19330	19080	47	5710	500	13810	10	1	8856866	1708	23.50	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.33	18840	20240527	2.39	29200	-33.94	20240111	18840	2.39	20240527	33450	-42.33	20231206	18840	2.39	20240527	1.45	N	042420	500	46 억		269023	N	N	8	N	00	N
18	20240529	160503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19190	30	2	0.16	199964770	10455	77.82	19170	19220	18970	24900	13420	19160	19126.23	3.01	0	2356	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1700	23.37	0.44	12	0.12	821.00	43215.00	33450	20231206	-42.63	18840	20240527	1.86	29200	-34.28	20240111	18840	1.86	20240527	33450	-42.63	20231206	18840	1.86	20240527	1.42	N	042420	500	46 억		266657	N	N	8	N	00	N
19	20240529	150502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19190	30	2	0.16	193096100	10097	75.15	19170	19220	18970	24900	13420	19160	19124.11	3.01	0	2011	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1700	23.37	0.44	12	0.11	821.00	43215.00	33450	20231206	-42.63	18840	20240527	1.86	29200	-34.28	20240111	18840	1.86	20240527	33450	-42.63	20231206	18840	1.86	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
20	20240529	140504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	40	2	0.21	156124460	8167	60.79	19170	19220	18970	24900	13420	19160	19116.50	3.01	0	1556	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1701	23.39	0.44	12	0.09	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
21	20240529	130504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19210	50	2	0.26	111752200	5851	43.55	19170	19220	18970	24900	13420	19160	19099.68	3.01	0	1592	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1701	23.40	0.44	12	0.07	821.00	43215.00	33450	20231206	-42.57	18840	20240527	1.96	29200	-34.21	20240111	18840	1.96	20240527	33450	-42.57	20231206	18840	1.96	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
22	20240529	120507	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19070	-90	5	-0.47	71790900	3767	28.04	19170	19190	18970	24900	13420	19160	19057.84	3.01	0	347	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1689	23.23	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.99	18840	20240527	1.22	29200	-34.69	20240111	18840	1.22	20240527	33450	-42.99	20231206	18840	1.22	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
23	20240529	110504	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19160	0	3	0.00	64266750	3374	25.11	19170	19190	18970	24900	13420	19160	19047.64	3.01	0	284	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1697	23.34	0.44	12	0.04	821.00	43215.00	33450	20231206	-42.72	18840	20240527	1.70	29200	-34.38	20240111	18840	1.70	20240527	33450	-42.72	20231206	18840	1.70	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
24	20240529	100503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19070	-90	5	-0.47	10818470	567	4.22	19170	19190	19020	24900	13420	19160	19080.19	3.01	0	-69	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1689	23.23	0.44	12	0.01	821.00	43215.00	33450	20231206	-42.99	18840	20240527	1.22	29200	-34.69	20240111	18840	1.22	20240527	33450	-42.99	20231206	18840	1.22	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
25	20240529	090500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19190	30	2	0.16	134230	7	0.05	19170	19190	19160	24900	13420	19160	19175.71	3.01	0	-2	19333	19246	19133	19046	18933	19290	19090	47	5740	500	13790	10	1	8856866	1700	23.37	0.44	12	0.00	821.00	43215.00	33450	20231206	-42.63	18840	20240527	1.86	29200	-34.28	20240111	18840	1.86	20240527	33450	-42.63	20231206	18840	1.86	20240527	1.42	N	042420	500	46 억		266657	N	N	1	N	00	N
26	20240528	160501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19160	70	2	0.37	255903900	13367	42.14	19130	19220	19020	24800	13370	19090	19144.45	3.01	0	-54	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1697	23.34	0.44	12	0.15	821.00	43215.00	33450	20231206	-42.72	18840	20240527	1.70	29200	-34.38	20240111	18840	1.70	20240527	33450	-42.72	20231206	18840	1.70	20240527	1.42	N	042420	500	46 억		266711	N	N	1	N	00	N
27	20240528	150502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19150	60	2	0.31	247478950	12927	40.76	19130	19220	19020	24800	13370	19090	19144.35	3.01	0	-115	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1696	23.33	0.44	12	0.15	821.00	43215.00	33450	20231206	-42.75	18840	20240527	1.65	29200	-34.42	20240111	18840	1.65	20240527	33450	-42.75	20231206	18840	1.65	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
28	20240528	140503	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	110	2	0.58	207237240	10823	34.12	19130	19220	19020	24800	13370	19090	19147.86	3.01	0	-129	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1701	23.39	0.44	12	0.12	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
29	20240528	130501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	110	2	0.58	121886530	6365	20.07	19130	19220	19020	24800	13370	19090	19149.49	3.01	0	-137	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1701	23.39	0.44	12	0.07	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
30	20240528	120501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	110	2	0.58	95147040	4971	15.67	19130	19220	19020	24800	13370	19090	19140.42	3.01	0	-13	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1701	23.39	0.44	12	0.06	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
31	20240528	110452	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19200	110	2	0.58	76994100	4023	12.68	19130	19220	19020	24800	13370	19090	19138.48	3.01	0	351	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1701	23.39	0.44	12	0.05	821.00	43215.00	33450	20231206	-42.60	18840	20240527	1.91	29200	-34.25	20240111	18840	1.91	20240527	33450	-42.60	20231206	18840	1.91	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
32	20240528	100502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19090	0	3	0.00	19275510	1010	3.18	19130	19200	19020	24800	13370	19090	19084.66	3.01	0	-81	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1691	23.25	0.44	12	0.01	821.00	43215.00	33450	20231206	-42.93	18840	20240527	1.33	29200	-34.62	20240111	18840	1.33	20240527	33450	-42.93	20231206	18840	1.33	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
33	20240528	090502	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19090	0	3	0.00	1796360	94	0.30	19130	19130	19090	24800	13370	19090	19110.21	3.01	0	-45	20056	19572	19206	18722	18356	19390	18540	47	5710	500	13740	10	1	8856866	1691	23.25	0.44	12	0.00	821.00	43215.00	33450	20231206	-42.93	18840	20240527	1.33	29200	-34.62	20240111	18840	1.33	20240527	33450	-42.93	20231206	18840	1.33	20240527	1.42	N	042420	500	46 억		266711	N	N	11	N	00	N
34	20240527	160454	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19090	-310	5	-1.60	601992790	31547	404.92	19400	19690	18840	25200	13580	19400	19082.39	3.07	0	-4617	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1691	23.25	0.44	12	0.36	821.00	43215.00	33450	20231206	-42.93	18840	20240527	1.33	29200	-34.62	20240111	18840	1.33	20240527	33450	-42.93	20231206	18840	1.33	20240527	1.41	N	042420	500	46 억		271522	N	N	11	N	00	N
35	20240527	150502	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	18990	-410	5	-2.11	585430220	30679	393.77	19400	19690	18840	25200	13580	19400	19082.44	3.07	0	-4335	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1682	23.13	0.44	12	0.35	821.00	43215.00	33450	20231206	-43.23	18840	20240527	0.80	29200	-34.97	20240111	18840	0.80	20240527	33450	-43.23	20231206	18840	0.80	20240527	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
36	20240527	140501	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	18910	-490	5	-2.53	530948310	27794	356.74	19400	19690	18870	25200	13580	19400	19102.98	3.07	0	-4414	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1675	23.03	0.44	12	0.31	821.00	43215.00	33450	20231206	-43.47	18870	20240527	0.21	29200	-35.24	20240111	18870	0.21	20240527	33450	-43.47	20231206	18870	0.21	20240527	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
37	20240527	130500	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19120	-280	5	-1.44	302114740	15745	202.09	19400	19690	19000	25200	13580	19400	19187.98	3.07	0	-4095	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1693	23.29	0.44	12	0.18	821.00	43215.00	33450	20231206	-42.84	19000	20240527	0.63	29200	-34.52	20240111	19000	0.63	20240527	33450	-42.84	20231206	19000	0.63	20240527	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
38	20240527	120501	55	60.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	Y	60	N	19050	-350	5	-1.80	287519480	14980	192.27	19400	19690	19000	25200	13580	19400	19193.56	3.07	0	-4008	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1687	23.20	0.44	12	0.17	821.00	43215.00	33450	20231206	-43.05	19000	20240527	0.26	29200	-34.76	20240111	19000	0.26	20240527	33450	-43.05	20231206	19000	0.26	20240527	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
39	20240527	110501	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19180	-220	5	-1.13	172342040	8942	114.77	19400	19690	19100	25200	13580	19400	19273.32	3.07	0	-2231	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1699	23.36	0.44	12	0.10	821.00	43215.00	33450	20231206	-42.66	19080	20240418	0.52	29200	-34.32	20240111	19080	0.52	20240418	33450	-42.66	20231206	19080	0.52	20240418	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
40	20240527	100459	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19330	-70	5	-0.36	86563430	4466	57.32	19400	19690	19270	25200	13580	19400	19382.77	3.07	0	-1280	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1712	23.54	0.45	12	0.05	821.00	43215.00	33450	20231206	-42.21	19080	20240418	1.31	29200	-33.80	20240111	19080	1.31	20240418	33450	-42.21	20231206	19080	1.31	20240418	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
41	20240527	090500	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19440	40	2	0.21	26893080	1383	17.75	19400	19690	19400	25200	13580	19400	19445.47	3.07	0	370	19660	19530	19440	19310	19220	19485	19265	47	5800	500	13960	10	1	8856866	1722	23.68	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.88	19080	20240418	1.89	29200	-33.42	20240111	19080	1.89	20240418	33450	-41.88	20231206	19080	1.89	20240418	1.41	N	042420	500	46 억		271522	N	N	1	N	00	N
42	20240524	160438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19400	-190	5	-0.97	146008580	7526	94.43	19570	19570	19350	25450	13720	19590	19400.56	3.08	0	-1270	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1718	23.63	0.45	12	0.08	821.00	43215.00	33450	20231206	-42.00	19080	20240418	1.68	29200	-33.56	20240111	19080	1.68	20240418	33450	-42.00	20231206	19080	1.68	20240418	1.42	N	042420	500	46 억		272789	N	N	1	N	00	N
43	20240524	150437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19410	-180	5	-0.92	126511310	6521	81.82	19570	19570	19350	25450	13720	19590	19400.60	3.08	0	-1199	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1719	23.64	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.97	19080	20240418	1.73	29200	-33.53	20240111	19080	1.73	20240418	33450	-41.97	20231206	19080	1.73	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
44	20240524	140439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19420	-170	5	-0.87	108380140	5587	70.10	19570	19570	19350	25450	13720	19590	19398.63	3.08	0	-499	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1720	23.65	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.94	19080	20240418	1.78	29200	-33.49	20240111	19080	1.78	20240418	33450	-41.94	20231206	19080	1.78	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
45	20240524	130438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19410	-180	5	-0.92	100402420	5176	64.94	19570	19570	19350	25450	13720	19590	19397.69	3.08	0	-415	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1719	23.64	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.97	19080	20240418	1.73	29200	-33.53	20240111	19080	1.73	20240418	33450	-41.97	20231206	19080	1.73	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
46	20240524	120436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19410	-180	5	-0.92	91429270	4714	59.15	19570	19570	19350	25450	13720	19590	19395.26	3.08	0	-418	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1719	23.64	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.97	19080	20240418	1.73	29200	-33.53	20240111	19080	1.73	20240418	33450	-41.97	20231206	19080	1.73	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
47	20240524	110437	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19430	-160	5	-0.82	56297650	2904	36.44	19570	19570	19350	25450	13720	19590	19386.24	3.08	0	-310	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1721	23.67	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.91	19080	20240418	1.83	29200	-33.46	20240111	19080	1.83	20240418	33450	-41.91	20231206	19080	1.83	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
48	20240524	100440	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19460	-130	5	-0.66	44609530	2302	28.88	19570	19570	19350	25450	13720	19590	19378.60	3.08	0	-325	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1724	23.70	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.82	19080	20240418	1.99	29200	-33.36	20240111	19080	1.99	20240418	33450	-41.82	20231206	19080	1.99	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
49	20240524	090438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19380	-210	5	-1.07	4859650	250	3.14	19570	19570	19370	25450	13720	19590	19438.60	3.08	0	-69	19876	19732	19526	19382	19176	19630	19280	47	5860	500	14100	10	1	8856866	1716	23.61	0.45	12	0.00	821.00	43215.00	33450	20231206	-42.06	19080	20240418	1.57	29200	-33.63	20240111	19080	1.57	20240418	33450	-42.06	20231206	19080	1.57	20240418	1.42	N	042420	500	46 억		272789	N	N	0	N	00	N
50	20240523	160434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19590	30	2	0.15	155418030	7959	72.67	19650	19670	19320	25400	13700	19560	19527.33	3.07	0	1146	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1735	23.86	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.43	19080	20240418	2.67	29200	-32.91	20240111	19080	2.67	20240418	33450	-41.43	20231206	19080	2.67	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
51	20240523	150438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	0	3	0.00	124074010	6358	58.05	19650	19670	19320	25400	13700	19560	19514.63	3.07	0	780	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1732	23.82	0.45	12	0.07	821.00	43215.00	33450	20231206	-41.52	19080	20240418	2.52	29200	-33.01	20240111	19080	2.52	20240418	33450	-41.52	20231206	19080	2.52	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
52	20240523	140439	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19660	100	2	0.51	107324910	5502	50.23	19650	19670	19320	25400	13700	19560	19506.53	3.07	0	665	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1741	23.95	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.23	19080	20240418	3.04	29200	-32.67	20240111	19080	3.04	20240418	33450	-41.23	20231206	19080	3.04	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
53	20240523	130438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19630	70	2	0.36	79411750	4080	37.25	19650	19660	19320	25400	13700	19560	19463.66	3.07	0	-458	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1739	23.91	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.32	19080	20240418	2.88	29200	-32.77	20240111	19080	2.88	20240418	33450	-41.32	20231206	19080	2.88	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
54	20240523	120434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	0	3	0.00	70256240	3613	32.99	19650	19660	19320	25400	13700	19560	19445.40	3.07	0	-887	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1732	23.82	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.52	19080	20240418	2.52	29200	-33.01	20240111	19080	2.52	20240418	33450	-41.52	20231206	19080	2.52	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
55	20240523	110434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	0	3	0.00	60635680	3121	28.49	19650	19660	19320	25400	13700	19560	19428.29	3.07	0	-923	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1732	23.82	0.45	12	0.04	821.00	43215.00	33450	20231206	-41.52	19080	20240418	2.52	29200	-33.01	20240111	19080	2.52	20240418	33450	-41.52	20231206	19080	2.52	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
56	20240523	100435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	0	3	0.00	57818940	2977	27.18	19650	19660	19320	25400	13700	19560	19421.88	3.07	0	-1028	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1732	23.82	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.52	19080	20240418	2.52	29200	-33.01	20240111	19080	2.52	20240418	33450	-41.52	20231206	19080	2.52	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
57	20240523	090438	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19430	-130	5	-0.66	1949780	100	0.91	19650	19650	19430	25400	13700	19560	19497.80	3.07	0	-85	19806	19682	19546	19422	19286	19615	19355	47	5840	500	14080	10	1	8856866	1721	23.67	0.45	12	0.00	821.00	43215.00	33450	20231206	-41.91	19080	20240418	1.83	29200	-33.46	20240111	19080	1.83	20240418	33450	-41.91	20231206	19080	1.83	20240418	1.38	N	042420	500	46 억		271625	N	N	0	N	00	N
58	20240522	160431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19560	-50	5	-0.25	213919860	10951	83.68	19610	19670	19410	25450	13730	19610	19534.26	3.12	0	-4797	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1732	23.82	0.45	12	0.12	821.00	43215.00	33450	20231206	-41.52	19080	20240418	2.52	29200	-33.01	20240111	19080	2.52	20240418	33450	-41.52	20231206	19080	2.52	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
59	20240522	150434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19480	-130	5	-0.66	170722500	8732	66.72	19610	19670	19480	25450	13730	19610	19551.36	3.12	0	-3853	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1725	23.73	0.45	12	0.10	821.00	43215.00	33450	20231206	-41.76	19080	20240418	2.10	29200	-33.29	20240111	19080	2.10	20240418	33450	-41.76	20231206	19080	2.10	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
60	20240522	140435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19600	-10	5	-0.05	134978740	6900	52.72	19610	19670	19510	25450	13730	19610	19562.14	3.12	0	-2642	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1736	23.87	0.45	12	0.08	821.00	43215.00	33450	20231206	-41.41	19080	20240418	2.73	29200	-32.88	20240111	19080	2.73	20240418	33450	-41.41	20231206	19080	2.73	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
61	20240522	130432	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19600	-10	5	-0.05	111929120	5722	43.72	19610	19670	19510	25450	13730	19610	19561.19	3.12	0	-2012	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1736	23.87	0.45	12	0.06	821.00	43215.00	33450	20231206	-41.41	19080	20240418	2.73	29200	-32.88	20240111	19080	2.73	20240418	33450	-41.41	20231206	19080	2.73	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
62	20240522	120433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19550	-60	5	-0.31	87571870	4476	34.20	19610	19670	19510	25450	13730	19610	19564.76	3.12	0	-1926	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1732	23.81	0.45	12	0.05	821.00	43215.00	33450	20231206	-41.55	19080	20240418	2.46	29200	-33.05	20240111	19080	2.46	20240418	33450	-41.55	20231206	19080	2.46	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
63	20240522	110435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19550	-60	5	-0.31	60431330	3086	23.58	19610	19670	19540	25450	13730	19610	19582.41	3.12	0	-1684	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1732	23.81	0.45	12	0.03	821.00	43215.00	33450	20231206	-41.55	19080	20240418	2.46	29200	-33.05	20240111	19080	2.46	20240418	33450	-41.55	20231206	19080	2.46	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
64	20240522	100434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19570	-40	5	-0.20	42653980	2178	16.64	19610	19670	19540	25450	13730	19610	19584.01	3.12	0	-1417	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1733	23.84	0.45	12	0.02	821.00	43215.00	33450	20231206	-41.49	19080	20240418	2.57	29200	-32.98	20240111	19080	2.57	20240418	33450	-41.49	20231206	19080	2.57	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
65	20240522	090433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19670	60	2	0.31	510000	26	0.20	19610	19670	19610	25450	13730	19610	19615.38	3.12	0	-8	20516	20062	19796	19342	19076	19930	19210	47	5840	500	14110	10	1	8856866	1742	23.96	0.46	12	0.00	821.00	43215.00	33450	20231206	-41.20	19080	20240418	3.09	29200	-32.64	20240111	19080	3.09	20240418	33450	-41.20	20231206	19080	3.09	20240418	1.36	N	042420	500	46 억		276447	N	N	142	N	00	N
66	20240521	160428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19610	-110	5	-0.56	254448270	12930	95.22	19860	20250	19530	25600	13810	19720	19678.94	3.16	0	-3184	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1737	23.89	0.45	12	0.15	821.00	43215.00	33450	20231206	-41.38	19080	20240418	2.78	29200	-32.84	20240111	19080	2.78	20240418	33450	-41.38	20231206	19080	2.78	20240418	1.36	N	042420	500	46 억		279631	N	N	142	N	00	N
67	20240521	150434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19610	-110	5	-0.56	226681600	11514	84.79	19860	20250	19530	25600	13810	19720	19687.48	3.16	0	-3163	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1737	23.89	0.45	12	0.13	821.00	43215.00	33450	20231206	-41.38	19080	20240418	2.78	29200	-32.84	20240111	19080	2.78	20240418	33450	-41.38	20231206	19080	2.78	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
68	20240521	140433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19680	-40	5	-0.20	188192510	9551	70.34	19860	20250	19530	25600	13810	19720	19703.96	3.16	0	-2662	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1743	23.97	0.46	12	0.11	821.00	43215.00	33450	20231206	-41.17	19080	20240418	3.14	29200	-32.60	20240111	19080	3.14	20240418	33450	-41.17	20231206	19080	3.14	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
69	20240521	130433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19620	-100	5	-0.51	158541360	8039	59.20	19860	20250	19530	25600	13810	19720	19721.53	3.16	0	-2576	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1738	23.90	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.35	19080	20240418	2.83	29200	-32.81	20240111	19080	2.83	20240418	33450	-41.35	20231206	19080	2.83	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
70	20240521	120434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19640	-80	5	-0.41	151016600	7656	56.38	19860	20250	19530	25600	13810	19720	19725.26	3.16	0	-2466	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1739	23.92	0.45	12	0.09	821.00	43215.00	33450	20231206	-41.29	19080	20240418	2.94	29200	-32.74	20240111	19080	2.94	20240418	33450	-41.29	20231206	19080	2.94	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
71	20240521	110435	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19670	-50	5	-0.25	109430570	5540	40.80	19860	20250	19530	25600	13810	19720	19752.81	3.16	0	-1631	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1742	23.96	0.46	12	0.06	821.00	43215.00	33450	20231206	-41.20	19080	20240418	3.09	29200	-32.64	20240111	19080	3.09	20240418	33450	-41.20	20231206	19080	3.09	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
72	20240521	100433	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19790	70	2	0.35	66969850	3382	24.91	19860	20250	19530	25600	13810	19720	19801.85	3.16	0	-1051	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1753	24.10	0.46	12	0.04	821.00	43215.00	33450	20231206	-40.84	19080	20240418	3.72	29200	-32.23	20240111	19080	3.72	20240418	33450	-40.84	20231206	19080	3.72	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
73	20240521	090431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19770	50	2	0.25	6755650	338	2.49	19860	20250	19770	25600	13810	19720	19987.13	3.16	0	-146	20080	19900	19810	19630	19540	19855	19585	47	5880	500	14190	10	1	8856866	1751	24.08	0.46	12	0.00	821.00	43215.00	33450	20231206	-40.90	19080	20240418	3.62	29200	-32.29	20240111	19080	3.62	20240418	33450	-40.90	20231206	19080	3.62	20240418	1.36	N	042420	500	46 억		279631	N	N	380	N	00	N
74	20240517	160434	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19930	-40	5	-0.20	208447070	10438	73.43	19950	20100	19920	25950	13980	19970	19970.23	3.21	0	-1238	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	10	1	8856866	1765	24.28	0.46	12	0.12	821.00	43215.00	33450	20231206	-40.42	19080	20240418	4.45	29200	-31.75	20240111	19080	4.45	20240418	33450	-40.42	20231206	19080	4.45	20240418	1.37	N	042420	500	46 억		284173	N	N	683	N	00	N
75	20240517	150436	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19950	-20	5	-0.10	197202690	9874	69.46	19950	20100	19920	25950	13980	19970	19971.92	3.21	0	-1174	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	10	1	8856866	1767	24.30	0.46	12	0.11	821.00	43215.00	33450	20231206	-40.36	19080	20240418	4.56	29200	-31.68	20240111	19080	4.56	20240418	33450	-40.36	20231206	19080	4.56	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
76	20240517	140429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19970	0	3	0.00	156838230	7853	55.24	19950	20100	19920	25950	13980	19970	19971.76	3.21	0	-1061	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	10	1	8856866	1769	24.32	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.30	19080	20240418	4.66	29200	-31.61	20240111	19080	4.66	20240418	33450	-40.30	20231206	19080	4.66	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
77	20240517	130427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	80	2	0.40	112042700	5611	39.47	19950	20100	19920	25950	13980	19970	19968.40	3.21	0	2	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	50	1	8856866	1776	24.42	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
78	20240517	120428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19980	10	2	0.05	107054430	5362	37.72	19950	20100	19920	25950	13980	19970	19965.39	3.21	0	-167	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	10	1	8856866	1770	24.34	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.27	19080	20240418	4.72	29200	-31.58	20240111	19080	4.72	20240418	33450	-40.27	20231206	19080	4.72	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
79	20240517	110428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19960	-10	5	-0.05	105137590	5266	37.05	19950	20100	19920	25950	13980	19970	19965.36	3.21	0	-183	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	10	1	8856866	1768	24.31	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.33	19080	20240418	4.61	29200	-31.64	20240111	19080	4.61	20240418	33450	-40.33	20231206	19080	4.61	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
80	20240517	100425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	130	2	0.65	61736870	3091	21.74	19950	20100	19920	25950	13980	19970	19973.11	3.21	0	102	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	50	1	8856866	1780	24.48	0.47	12	0.03	821.00	43215.00	33450	20231206	-39.91	19080	20240418	5.35	29200	-31.16	20240111	19080	5.35	20240418	33450	-39.91	20231206	19080	5.35	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
81	20240517	090428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19950	-20	5	-0.10	11032350	553	3.89	19950	19950	19950	25950	13980	19970	19950.00	3.21	0	-81	20443	20206	20063	19826	19683	20135	19755	47	5980	500	14370	10	1	8856866	1767	24.30	0.46	12	0.01	821.00	43215.00	33450	20231206	-40.36	19080	20240418	4.56	29200	-31.68	20240111	19080	4.56	20240418	33450	-40.36	20231206	19080	4.56	20240418	1.37	N	042420	500	46 억		284173	N	N	34	N	00	N
82	20240516	160425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19970	-30	5	-0.15	274075860	13699	40.31	20200	20300	19920	26000	14000	20000	20007.00	3.19	0	1269	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	10	1	8856866	1769	24.32	0.46	12	0.15	821.00	43215.00	33450	20231206	-40.30	19080	20240418	4.66	29200	-31.61	20240111	19080	4.66	20240418	33450	-40.30	20231206	19080	4.66	20240418	1.37	N	042420	500	46 억		282905	N	N	34	N	00	N
83	20240516	150425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19970	-30	5	-0.15	262051340	13096	38.54	20200	20300	19920	26000	14000	20000	20010.03	3.19	0	1256	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	10	1	8856866	1769	24.32	0.46	12	0.15	821.00	43215.00	33450	20231206	-40.30	19080	20240418	4.66	29200	-31.61	20240111	19080	4.66	20240418	33450	-40.30	20231206	19080	4.66	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
84	20240516	140428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19920	-80	5	-0.40	209184590	10450	30.75	20200	20300	19920	26000	14000	20000	20017.66	3.19	0	1350	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	10	1	8856866	1764	24.26	0.46	12	0.12	821.00	43215.00	33450	20231206	-40.45	19080	20240418	4.40	29200	-31.78	20240111	19080	4.40	20240418	33450	-40.45	20231206	19080	4.40	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
85	20240516	130427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19940	-60	5	-0.30	181032140	9038	26.59	20200	20300	19940	26000	14000	20000	20030.11	3.19	0	1252	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	10	1	8856866	1766	24.29	0.46	12	0.10	821.00	43215.00	33450	20231206	-40.39	19080	20240418	4.51	29200	-31.71	20240111	19080	4.51	20240418	33450	-40.39	20231206	19080	4.51	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
86	20240516	120424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	0	3	0.00	151641540	7566	22.26	20200	20300	19950	26000	14000	20000	20042.50	3.19	0	1206	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	50	1	8856866	1771	24.36	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
87	20240516	110424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	100	2	0.50	102125490	5088	14.97	20200	20300	19950	26000	14000	20000	20071.83	3.19	0	683	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	50	1	8856866	1780	24.48	0.47	12	0.06	821.00	43215.00	33450	20231206	-39.91	19080	20240418	5.35	29200	-31.16	20240111	19080	5.35	20240418	33450	-39.91	20231206	19080	5.35	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
88	20240516	100425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	0	3	0.00	82249840	4097	12.06	20200	20300	19950	26000	14000	20000	20075.63	3.19	0	410	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	50	1	8856866	1771	24.36	0.46	12	0.05	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
89	20240516	090425	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	150	2	0.75	9591100	475	1.40	20200	20300	20100	26000	14000	20000	20191.79	3.19	0	-94	20946	20472	20226	19752	19506	20350	19630	47	6000	500	14400	50	1	8856866	1785	24.54	0.47	12	0.01	821.00	43215.00	33450	20231206	-39.76	19080	20240418	5.61	29200	-30.99	20240111	19080	5.61	20240418	33450	-39.76	20231206	19080	5.61	20240418	1.37	N	042420	500	46 억		282905	N	N	1890	N	00	N
90	20240514	160429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	-50	5	-0.25	684448820	33972	245.44	20150	20700	19980	26050	14050	20050	20147.50	3.11	0	7469	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	50	1	8856866	1771	24.36	0.46	12	0.38	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.34	N	042420	500	46 억		275378	N	N	1890	N	00	N
91	20240514	150431	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	0	3	0.00	656106470	32555	235.21	20150	20700	19980	26050	14050	20050	20153.86	3.11	0	7413	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	50	1	8856866	1776	24.42	0.46	12	0.37	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
92	20240514	140430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	0	3	0.00	603964710	29951	216.39	20150	20700	19980	26050	14050	20050	20165.18	3.11	0	6360	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	50	1	8856866	1776	24.42	0.46	12	0.34	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
93	20240514	130430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19990	-60	5	-0.30	578595710	28688	207.27	20150	20700	19980	26050	14050	20050	20168.65	3.11	0	6202	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	10	1	8856866	1770	24.35	0.46	12	0.32	821.00	43215.00	33450	20231206	-40.24	19080	20240418	4.77	29200	-31.54	20240111	19080	4.77	20240418	33450	-40.24	20231206	19080	4.77	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
94	20240514	120429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19980	-70	5	-0.35	388242730	19172	138.52	20150	20700	19980	26050	14050	20050	20250.74	3.11	0	4563	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	10	1	8856866	1770	24.34	0.46	12	0.22	821.00	43215.00	33450	20231206	-40.27	19080	20240418	4.72	29200	-31.58	20240111	19080	4.72	20240418	33450	-40.27	20231206	19080	4.72	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
95	20240514	110429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	50	2	0.25	241240250	11832	85.49	20150	20700	20000	26050	14050	20050	20389.43	3.11	0	2415	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	50	1	8856866	1780	24.48	0.47	12	0.13	821.00	43215.00	33450	20231206	-39.91	19080	20240418	5.35	29200	-31.16	20240111	19080	5.35	20240418	33450	-39.91	20231206	19080	5.35	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
96	20240514	100428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	250	2	1.25	189827600	9282	67.06	20150	20700	20050	26050	14050	20050	20452.11	3.11	0	2165	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	50	1	8856866	1798	24.73	0.47	12	0.10	821.00	43215.00	33450	20231206	-39.31	19080	20240418	6.39	29200	-30.48	20240111	19080	6.39	20240418	33450	-39.31	20231206	19080	6.39	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
97	20240514	090429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	250	2	1.25	8798150	438	3.16	20150	20300	20050	26050	14050	20050	20089.06	3.11	0	124	20616	20332	20066	19782	19516	20200	19650	47	6000	500	14430	50	1	8856866	1798	24.73	0.47	12	0.00	821.00	43215.00	33450	20231206	-39.31	19080	20240418	6.39	29200	-30.48	20240111	19080	6.39	20240418	33450	-39.31	20231206	19080	6.39	20240418	1.34	N	042420	500	46 억		275378	N	N	1	N	00	N
98	20240513	160429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	-100	5	-0.50	272552180	13666	27.66	20350	20350	19800	26150	14150	20150	19943.73	3.10	0	721	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	50	1	8856866	1776	24.42	0.46	12	0.15	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.31	N	042420	500	46 억		274596	N	N	1	N	00	N
99	20240513	150430	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19970	-180	5	-0.89	239051030	11995	24.28	20350	20350	19800	26150	14150	20150	19929.22	3.10	0	247	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	10	1	8856866	1769	24.32	0.46	12	0.14	821.00	43215.00	33450	20231206	-40.30	19080	20240418	4.66	29200	-31.61	20240111	19080	4.66	20240418	33450	-40.30	20231206	19080	4.66	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
100	20240513	140429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19940	-210	5	-1.04	232210210	11652	23.58	20350	20350	19800	26150	14150	20150	19928.79	3.10	0	321	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	10	1	8856866	1766	24.29	0.46	12	0.13	821.00	43215.00	33450	20231206	-40.39	19080	20240418	4.51	29200	-31.71	20240111	19080	4.51	20240418	33450	-40.39	20231206	19080	4.51	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
101	20240513	130428	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19910	-240	5	-1.19	175753350	8813	17.84	20350	20350	19800	26150	14150	20150	19942.51	3.10	0	-11	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	10	1	8856866	1763	24.25	0.46	12	0.10	821.00	43215.00	33450	20231206	-40.48	19080	20240418	4.35	29200	-31.82	20240111	19080	4.35	20240418	33450	-40.48	20231206	19080	4.35	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
102	20240513	120429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20000	-150	5	-0.74	168039670	8426	17.05	20350	20350	19800	26150	14150	20150	19942.99	3.10	0	39	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	50	1	8856866	1771	24.36	0.46	12	0.10	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
103	20240513	110427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19960	-190	5	-0.94	157843150	7917	16.02	20350	20350	19800	26150	14150	20150	19937.24	3.10	0	50	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	10	1	8856866	1768	24.31	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.33	19080	20240418	4.61	29200	-31.64	20240111	19080	4.61	20240418	33450	-40.33	20231206	19080	4.61	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
104	20240513	100429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20050	-100	5	-0.50	83503200	4182	8.46	20350	20350	19800	26150	14150	20150	19967.29	3.10	0	830	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	50	1	8856866	1776	24.42	0.46	12	0.05	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
105	20240513	090429	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20100	-50	5	-0.25	8085150	401	0.81	20350	20350	20100	26150	14150	20150	20162.47	3.10	0	-346	21750	20950	20550	19750	19350	20750	19550	47	6000	500	14500	50	1	8856866	1780	24.48	0.47	12	0.00	821.00	43215.00	33450	20231206	-39.91	19080	20240418	5.35	29200	-31.16	20240111	19080	5.35	20240418	33450	-39.91	20231206	19080	5.35	20240418	1.31	N	042420	500	46 억		274596	N	N	4678	N	00	N
106	20240510	160417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	-350	5	-1.71	1012116650	49061	288.90	20600	21350	20150	26650	14350	20500	20630.23	3.12	0	-1939	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1785	24.54	0.47	12	0.55	821.00	43215.00	33450	20231206	-39.76	19080	20240418	5.61	29200	-30.99	20240111	19080	5.61	20240418	33450	-39.76	20231206	19080	5.61	20240418	1.32	N	042420	500	46 억		276593	N	N	4678	N	00	N
107	20240510	150420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20300	-200	5	-0.98	955194350	46241	272.29	20600	21350	20150	26650	14350	20500	20656.87	3.12	0	-2185	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1798	24.73	0.47	12	0.52	821.00	43215.00	33450	20231206	-39.31	19080	20240418	6.39	29200	-30.48	20240111	19080	6.39	20240418	33450	-39.31	20231206	19080	6.39	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
108	20240510	140420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	-150	5	-0.73	891536100	43109	253.85	20600	21350	20150	26650	14350	20500	20680.97	3.12	0	-1899	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1802	24.79	0.47	12	0.49	821.00	43215.00	33450	20231206	-39.16	19080	20240418	6.66	29200	-30.31	20240111	19080	6.66	20240418	33450	-39.16	20231206	19080	6.66	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
109	20240510	130417	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	-250	5	-1.22	857511000	41438	244.01	20600	21350	20150	26650	14350	20500	20693.83	3.12	0	-1636	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1794	24.67	0.47	12	0.47	821.00	43215.00	33450	20231206	-39.46	19080	20240418	6.13	29200	-30.65	20240111	19080	6.13	20240418	33450	-39.46	20231206	19080	6.13	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
110	20240510	120416	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20150	-350	5	-1.71	819624000	39570	233.01	20600	21350	20150	26650	14350	20500	20713.27	3.12	0	-2266	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1785	24.54	0.47	12	0.45	821.00	43215.00	33450	20231206	-39.76	19080	20240418	5.61	29200	-30.99	20240111	19080	5.61	20240418	33450	-39.76	20231206	19080	5.61	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
111	20240510	110418	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	-150	5	-0.73	744003600	35839	211.04	20600	21350	20200	26650	14350	20500	20759.61	3.12	0	-2751	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1802	24.79	0.47	12	0.40	821.00	43215.00	33450	20231206	-39.16	19080	20240418	6.66	29200	-30.31	20240111	19080	6.66	20240418	33450	-39.16	20231206	19080	6.66	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
112	20240510	100418	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20700	200	2	0.98	463000100	22103	130.16	20600	21350	20500	26650	14350	20500	20947.39	3.12	0	-1958	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1833	25.21	0.48	12	0.25	821.00	43215.00	33450	20231206	-38.12	19080	20240418	8.49	29200	-29.11	20240111	19080	8.49	20240418	33450	-38.12	20231206	19080	8.49	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
113	20240510	090418	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20800	300	2	1.46	63217850	3047	17.94	20600	21000	20500	26650	14350	20500	20747.57	3.12	0	-1343	21046	20772	20326	20052	19606	20910	20190	47	6150	500	14760	50	1	8856866	1842	25.33	0.48	12	0.03	821.00	43215.00	33450	20231206	-37.82	19080	20240418	9.01	29200	-28.77	20240111	19080	9.01	20240418	33450	-37.82	20231206	19080	9.01	20240418	1.32	N	042420	500	46 억		276593	N	N	6	N	00	N
114	20240509	160424	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	580	2	2.91	339317920	16707	167.46	19880	20600	19880	25850	13950	19920	20309.93	3.12	0	202	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	50	1	8856866	1816	24.97	0.47	12	0.19	821.00	43215.00	33450	20231206	-38.71	19080	20240418	7.44	29200	-29.79	20240111	19080	7.44	20240418	33450	-38.71	20231206	19080	7.44	20240418	1.33	N	042420	500	46 억		276274	N	N	6	N	00	N
115	20240509	150427	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	480	2	2.41	300200520	14794	148.28	19880	20600	19880	25850	13950	19920	20292.05	3.12	0	353	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	50	1	8856866	1807	24.85	0.47	12	0.17	821.00	43215.00	33450	20231206	-39.01	19080	20240418	6.92	29200	-30.14	20240111	19080	6.92	20240418	33450	-39.01	20231206	19080	6.92	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
116	20240509	140419	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20250	330	2	1.66	233932470	11538	115.65	19880	20600	19880	25850	13950	19920	20274.96	3.12	0	416	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	50	1	8856866	1794	24.67	0.47	12	0.13	821.00	43215.00	33450	20231206	-39.46	19080	20240418	6.13	29200	-30.65	20240111	19080	6.13	20240418	33450	-39.46	20231206	19080	6.13	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
117	20240509	130420	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20500	580	2	2.91	213460720	10530	105.54	19880	20600	19880	25850	13950	19920	20271.67	3.12	0	670	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	50	1	8856866	1816	24.97	0.47	12	0.12	821.00	43215.00	33450	20231206	-38.71	19080	20240418	7.44	29200	-29.79	20240111	19080	7.44	20240418	33450	-38.71	20231206	19080	7.44	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
118	20240509	120419	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20350	430	2	2.16	160388470	7935	79.53	19880	20450	19880	25850	13950	19920	20212.79	3.12	0	1497	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	50	1	8856866	1802	24.79	0.47	12	0.09	821.00	43215.00	33450	20231206	-39.16	19080	20240418	6.66	29200	-30.31	20240111	19080	6.66	20240418	33450	-39.16	20231206	19080	6.66	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
119	20240509	110411	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	20400	480	2	2.41	109821520	5452	54.65	19880	20400	19880	25850	13950	19920	20143.35	3.12	0	1627	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	50	1	8856866	1807	24.85	0.47	12	0.06	821.00	43215.00	33450	20231206	-39.01	19080	20240418	6.92	29200	-30.14	20240111	19080	6.92	20240418	33450	-39.01	20231206	19080	6.92	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
120	20240509	100413	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19980	60	2	0.30	21740980	1088	10.91	19880	20150	19880	25850	13950	19920	19982.52	3.12	0	-99	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	10	1	8856866	1770	24.34	0.46	12	0.01	821.00	43215.00	33450	20231206	-40.27	19080	20240418	4.72	29200	-31.58	20240111	19080	4.72	20240418	33450	-40.27	20231206	19080	4.72	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
121	20240509	090411	55	60.00	KOSDAQ		디지털컨텐츠	N	N	N	Y	60	N	19930	10	2	0.05	1552370	78	0.78	19880	19990	19880	25850	13950	19920	19902.18	3.12	0	0	20566	20242	19976	19652	19386	20405	19815	47	5930	500	14340	10	1	8856866	1765	24.28	0.46	12	0.00	821.00	43215.00	33450	20231206	-40.42	19080	20240418	4.45	29200	-31.75	20240111	19080	4.45	20240418	33450	-40.42	20231206	19080	4.45	20240418	1.33	N	042420	500	46 억		276274	N	N	15	N	00	N
122	20240508	160410	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	19920	20	2	0.10	198206960	9932	135.17	19710	20300	19710	25850	13930	19900	19956.65	3.08	0	3408	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	10	1	8856866	1764	24.26	0.46	12	0.11	821.00	43215.00	33450	20231206	-40.45	19080	20240418	4.40	29200	-31.78	20240111	19080	4.40	20240418	33450	-40.45	20231206	19080	4.40	20240418	1.32	N	042420	500	46 억		272889	N	N	15	N	00	N
123	20240508	150415	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	19960	60	2	0.30	163413700	8189	111.45	19710	20300	19710	25850	13930	19900	19955.27	3.08	0	2920	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	10	1	8856866	1768	24.31	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.33	19080	20240418	4.61	29200	-31.64	20240111	19080	4.61	20240418	33450	-40.33	20231206	19080	4.61	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
124	20240508	140409	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	20050	150	2	0.75	150859170	7561	102.90	19710	20300	19710	25850	13930	19900	19952.28	3.08	0	2848	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	50	1	8856866	1776	24.42	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
125	20240508	130408	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	19940	40	2	0.20	133171130	6676	90.85	19710	20300	19710	25850	13930	19900	19947.74	3.08	0	2626	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	10	1	8856866	1766	24.29	0.46	12	0.08	821.00	43215.00	33450	20231206	-40.39	19080	20240418	4.51	29200	-31.71	20240111	19080	4.51	20240418	33450	-40.39	20231206	19080	4.51	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
126	20240508	120409	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	19950	50	2	0.25	125567390	6295	85.67	19710	20300	19710	25850	13930	19900	19947.16	3.08	0	2599	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	10	1	8856866	1767	24.30	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.36	19080	20240418	4.56	29200	-31.68	20240111	19080	4.56	20240418	33450	-40.36	20231206	19080	4.56	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
127	20240508	110445	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	20000	100	2	0.50	115855990	5810	79.07	19710	20300	19710	25850	13930	19900	19940.79	3.08	0	2754	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	50	1	8856866	1771	24.36	0.46	12	0.07	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
128	20240508	100416	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	20100	200	2	1.01	87715290	4413	60.06	19710	20100	19710	25850	13930	19900	19876.57	3.08	0	2106	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	50	1	8856866	1780	24.48	0.47	12	0.05	821.00	43215.00	33450	20231206	-39.91	19080	20240418	5.35	29200	-31.16	20240111	19080	5.35	20240418	33450	-39.91	20231206	19080	5.35	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
129	20240508	090413	00	60.00	KOSDAQ		디지털컨텐츠	N	N	N	N	60	N	19890	-10	5	-0.05	33019130	1671	22.74	19710	20000	19710	25850	13930	19900	19760.10	3.08	0	-119	20200	20050	19950	19800	19700	20000	19750	47	5950	500	14320	10	1	8856866	1762	24.23	0.46	12	0.02	821.00	43215.00	33450	20231206	-40.54	19080	20240418	4.25	29200	-31.88	20240111	19080	4.25	20240418	33450	-40.54	20231206	19080	4.25	20240418	1.32	N	042420	500	46 억		272889	N	N	9	N	00	N
130	20240503	160421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19950	-50	5	-0.25	285655560	14358	52.20	20000	20250	19760	26000	14000	20000	19895.22	3.09	0	-7099	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1767	24.30	0.46	12	0.16	821.00	43215.00	33450	20231206	-40.36	19080	20240418	4.56	29200	-31.68	20240111	19080	4.56	20240418	33450	-40.36	20231206	19080	4.56	20240418	1.26	N	042420	500	46 억		273660	N	N	5	N	00	N
131	20240503	150420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19860	-140	5	-0.70	257772920	12959	47.11	20000	20250	19760	26000	14000	20000	19891.42	3.09	0	-6989	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1759	24.19	0.46	12	0.15	821.00	43215.00	33450	20231206	-40.63	19080	20240418	4.09	29200	-31.99	20240111	19080	4.09	20240418	33450	-40.63	20231206	19080	4.09	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
132	20240503	140421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19820	-180	5	-0.90	216587320	10879	39.55	20000	20250	19760	26000	14000	20000	19908.75	3.09	0	-5831	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1755	24.14	0.46	12	0.12	821.00	43215.00	33450	20231206	-40.75	19080	20240418	3.88	29200	-32.12	20240111	19080	3.88	20240418	33450	-40.75	20231206	19080	3.88	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
133	20240503	130421	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19800	-200	5	-1.00	197159990	9899	35.99	20000	20250	19760	26000	14000	20000	19917.16	3.09	0	-5584	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1754	24.12	0.46	12	0.11	821.00	43215.00	33450	20231206	-40.81	19080	20240418	3.77	29200	-32.19	20240111	19080	3.77	20240418	33450	-40.81	20231206	19080	3.77	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
134	20240503	120420	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19800	-200	5	-1.00	180392230	9052	32.91	20000	20250	19760	26000	14000	20000	19928.44	3.09	0	-5146	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1754	24.12	0.46	12	0.10	821.00	43215.00	33450	20231206	-40.81	19080	20240418	3.77	29200	-32.19	20240111	19080	3.77	20240418	33450	-40.81	20231206	19080	3.77	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
135	20240503	110418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19800	-200	5	-1.00	163200510	8183	29.75	20000	20250	19760	26000	14000	20000	19943.85	3.09	0	-4692	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1754	24.12	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.81	19080	20240418	3.77	29200	-32.19	20240111	19080	3.77	20240418	33450	-40.81	20231206	19080	3.77	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
136	20240503	100418	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19920	-80	5	-0.40	102986890	5144	18.70	20000	20250	19810	26000	14000	20000	20020.78	3.09	0	-2726	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	10	1	8856866	1764	24.26	0.46	12	0.06	821.00	43215.00	33450	20231206	-40.45	19080	20240418	4.40	29200	-31.78	20240111	19080	4.40	20240418	33450	-40.45	20231206	19080	4.40	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
137	20240503	090416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	50	2	0.25	10283000	513	1.87	20000	20050	20000	26000	14000	20000	20044.83	3.09	0	-231	20526	20262	19986	19722	19446	20395	19855	47	6000	500	14400	50	1	8856866	1776	24.42	0.46	12	0.01	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.26	N	042420	500	46 억		273660	N	N	0	N	00	N
138	20240502	160416	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	190	2	0.96	549256740	27505	365.76	19890	20250	19710	25750	13870	19810	19969.34	2.97	0	10620	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	50	1	8856866	1771	24.36	0.46	12	0.31	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
139	20240502	150417	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19860	50	2	0.25	533579810	26718	355.29	19890	20250	19710	25750	13870	19810	19970.80	2.97	0	10692	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	10	1	8856866	1759	24.19	0.46	12	0.30	821.00	43215.00	33450	20231206	-40.63	19080	20240418	4.09	29200	-31.99	20240111	19080	4.09	20240418	33450	-40.63	20231206	19080	4.09	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
140	20240502	140415	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20050	240	2	1.21	416538370	20849	277.25	19890	20250	19710	25750	13870	19810	19978.82	2.97	0	8638	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	50	1	8856866	1776	24.42	0.46	12	0.24	821.00	43215.00	33450	20231206	-40.06	19080	20240418	5.08	29200	-31.34	20240111	19080	5.08	20240418	33450	-40.06	20231206	19080	5.08	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
141	20240502	130414	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20150	340	2	1.72	369134930	18480	245.74	19890	20250	19710	25750	13870	19810	19974.83	2.97	0	6996	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	50	1	8856866	1785	24.54	0.47	12	0.21	821.00	43215.00	33450	20231206	-39.76	19080	20240418	5.61	29200	-30.99	20240111	19080	5.61	20240418	33450	-39.76	20231206	19080	5.61	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
142	20240502	120413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	20000	190	2	0.96	315934630	15835	210.57	19890	20200	19710	25750	13870	19810	19951.67	2.97	0	5551	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	50	1	8856866	1771	24.36	0.46	12	0.18	821.00	43215.00	33450	20231206	-40.21	19080	20240418	4.82	29200	-31.51	20240111	19080	4.82	20240418	33450	-40.21	20231206	19080	4.82	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
143	20240502	110412	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19990	180	2	0.91	208108220	10447	138.92	19890	20200	19710	25750	13870	19810	19920.38	2.97	0	2868	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	10	1	8856866	1770	24.35	0.46	12	0.12	821.00	43215.00	33450	20231206	-40.24	19080	20240418	4.77	29200	-31.54	20240111	19080	4.77	20240418	33450	-40.24	20231206	19080	4.77	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
144	20240502	100413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19810	0	3	0.00	153129790	7689	102.25	19890	20200	19710	25750	13870	19810	19915.44	2.97	0	1932	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	10	1	8856866	1755	24.13	0.46	12	0.09	821.00	43215.00	33450	20231206	-40.78	19080	20240418	3.83	29200	-32.16	20240111	19080	3.83	20240418	33450	-40.78	20231206	19080	3.83	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N
145	20240502	090413	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	19710	-100	5	-0.50	552060	28	0.37	19890	19890	19710	25750	13870	19810	19716.43	2.97	0	-2	20363	20086	19873	19596	19383	19980	19490	47	5940	500	14260	10	1	8856866	1746	24.01	0.46	12	0.00	821.00	43215.00	33450	20231206	-41.08	19080	20240418	3.30	29200	-32.50	20240111	19080	3.30	20240418	33450	-41.08	20231206	19080	3.30	20240418	1.27	N	042420	500	46 억		263099	N	N	22	N	00	N