KissMeData/068100/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	160636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5660	610	2	12.08	3407368980	611474	1428.51	5020	6000	5020	6560	3540	5050	5572.28	2.24	0	56727	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	563	-20.43	6.10	12	6.15	-277.00	928.00	23000	20240222	-75.39	4900	20240530	15.51	23000	-75.39	20240222	4900	15.51	20240530	23000	-75.39	20240222	4900	15.51	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
3	20240531	150631	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5660	610	2	12.08	3279140620	588774	1375.48	5020	6000	5020	6560	3540	5050	5569.44	2.24	0	52455	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	563	-20.43	6.10	12	5.92	-277.00	928.00	23000	20240222	-75.39	4900	20240530	15.51	23000	-75.39	20240222	4900	15.51	20240530	23000	-75.39	20240222	4900	15.51	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
4	20240531	140633	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5450	400	2	7.92	2485582300	447634	1045.75	5020	6000	5020	6560	3540	5050	5552.71	2.24	0	32765	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	542	-19.68	5.87	12	4.50	-277.00	928.00	23000	20240222	-76.30	4900	20240530	11.22	23000	-76.30	20240222	4900	11.22	20240530	23000	-76.30	20240222	4900	11.22	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
5	20240531	130638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5320	270	2	5.35	2341260940	420685	982.79	5020	6000	5020	6560	3540	5050	5565.35	2.24	0	24576	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	529	-19.21	5.73	12	4.23	-277.00	928.00	23000	20240222	-76.87	4900	20240530	8.57	23000	-76.87	20240222	4900	8.57	20240530	23000	-76.87	20240222	4900	8.57	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
6	20240531	120640	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5390	340	2	6.73	2114826580	378369	883.94	5020	6000	5020	6560	3540	5050	5589.32	2.24	0	9160	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	536	-19.46	5.81	12	3.81	-277.00	928.00	23000	20240222	-76.57	4900	20240530	10.00	23000	-76.57	20240222	4900	10.00	20240530	23000	-76.57	20240222	4900	10.00	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
7	20240531	110636	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5140	90	2	1.78	92604090	17978	42.00	5020	5250	5020	6560	3540	5050	5150.97	2.24	0	4295	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	511	-18.56	5.54	12	0.18	-277.00	928.00	23000	20240222	-77.65	4900	20240530	4.90	23000	-77.65	20240222	4900	4.90	20240530	23000	-77.65	20240222	4900	4.90	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
8	20240531	100638	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5150	100	2	1.98	39151380	7678	17.94	5020	5150	5020	6560	3540	5050	5099.16	2.24	0	1341	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	512	-18.59	5.55	12	0.08	-277.00	928.00	23000	20240222	-77.61	4900	20240530	5.10	23000	-77.61	20240222	4900	5.10	20240530	23000	-77.61	20240222	4900	5.10	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
9	20240531	090635	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5090	40	2	0.79	8192910	1629	3.81	5020	5090	5020	6560	3540	5050	5029.41	2.24	0	44	5296	5172	5036	4912	4776	5105	4845	50	1510	500	3530	10	1	9939614	506	-18.38	5.48	12	0.02	-277.00	928.00	23000	20240222	-77.87	4900	20240530	3.88	23000	-77.87	20240222	4900	3.88	20240530	23000	-77.87	20240222	4900	3.88	20240530	0.31	N	068100	500	49 억		222429	N	N	0	N	00	N
10	20240530	160632	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5050	-110	5	-2.13	210456935	41667	109.72	5160	5160	4900	6700	3620	5160	5050.93	2.15	0	8322	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	502	-18.23	5.44	12	0.42	-277.00	928.00	23000	20240222	-78.04	4900	20240530	3.06	23000	-78.04	20240222	4900	3.06	20240530	23000	-78.04	20240222	4900	3.06	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
11	20240530	150633	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5060	-100	5	-1.94	194452535	38501	101.38	5160	5160	4900	6700	3620	5160	5050.58	2.15	0	7926	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	503	-18.27	5.45	12	0.39	-277.00	928.00	23000	20240222	-78.00	4900	20240530	3.27	23000	-78.00	20240222	4900	3.27	20240530	23000	-78.00	20240222	4900	3.27	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
12	20240530	140633	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5060	-100	5	-1.94	176228625	34915	91.94	5160	5160	4900	6700	3620	5160	5047.36	2.15	0	7607	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	503	-18.27	5.45	12	0.35	-277.00	928.00	23000	20240222	-78.00	4900	20240530	3.27	23000	-78.00	20240222	4900	3.27	20240530	23000	-78.00	20240222	4900	3.27	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
13	20240530	130634	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5120	-40	5	-0.78	159558865	31636	83.30	5160	5160	4900	6700	3620	5160	5043.59	2.15	0	7183	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	509	-18.48	5.52	12	0.32	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
14	20240530	120634	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5060	-100	5	-1.94	142281155	28258	74.41	5160	5160	4900	6700	3620	5160	5035.08	2.15	0	7525	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	503	-18.27	5.45	12	0.28	-277.00	928.00	23000	20240222	-78.00	4900	20240530	3.27	23000	-78.00	20240222	4900	3.27	20240530	23000	-78.00	20240222	4900	3.27	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
15	20240530	110634	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5070	-90	5	-1.74	130698845	25973	68.39	5160	5160	4900	6700	3620	5160	5032.10	2.15	0	6961	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	504	-18.30	5.46	12	0.26	-277.00	928.00	23000	20240222	-77.96	4900	20240530	3.47	23000	-77.96	20240222	4900	3.47	20240530	23000	-77.96	20240222	4900	3.47	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
16	20240530	100634	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5040	-120	5	-2.33	113366405	22526	59.31	5160	5160	4900	6700	3620	5160	5032.69	2.15	0	4797	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	501	-18.19	5.43	12	0.23	-277.00	928.00	23000	20240222	-78.09	4900	20240530	2.86	23000	-78.09	20240222	4900	2.86	20240530	23000	-78.09	20240222	4900	2.86	20240530	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
17	20240530	090634	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5080	-80	5	-1.55	17095620	3361	8.85	5160	5160	5050	6700	3620	5160	5086.47	2.15	0	1700	5386	5272	5206	5092	5026	5240	5060	50	1540	500	3610	10	1	9939614	505	-18.34	5.47	12	0.03	-277.00	928.00	23000	20240222	-77.91	5040	20240527	0.79	23000	-77.91	20240222	5040	0.79	20240527	23000	-77.91	20240222	5040	0.79	20240527	0.35	N	068100	500	49 억		213531	N	N	0	N	00	N
18	20240529	160628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5160	-160	5	-3.01	197392410	37952	123.33	5320	5320	5140	6910	3730	5320	5201.11	2.23	0	-7720	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	513	-18.63	5.56	12	0.38	-277.00	928.00	23000	20240222	-77.57	5040	20240527	2.38	23000	-77.57	20240222	5040	2.38	20240527	23000	-77.57	20240222	5040	2.38	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
19	20240529	150627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5140	-180	5	-3.38	181467840	34867	113.31	5320	5320	5140	6910	3730	5320	5204.57	2.23	0	-6798	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	511	-18.56	5.54	12	0.35	-277.00	928.00	23000	20240222	-77.65	5040	20240527	1.98	23000	-77.65	20240222	5040	1.98	20240527	23000	-77.65	20240222	5040	1.98	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
20	20240529	140627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5190	-130	5	-2.44	127021750	24316	79.02	5320	5320	5170	6910	3730	5320	5223.79	2.23	0	-1474	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	516	-18.74	5.59	12	0.24	-277.00	928.00	23000	20240222	-77.43	5040	20240527	2.98	23000	-77.43	20240222	5040	2.98	20240527	23000	-77.43	20240222	5040	2.98	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
21	20240529	130629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5170	-150	5	-2.82	109711750	20973	68.16	5320	5320	5170	6910	3730	5320	5231.09	2.23	0	-1336	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	514	-18.66	5.57	12	0.21	-277.00	928.00	23000	20240222	-77.52	5040	20240527	2.58	23000	-77.52	20240222	5040	2.58	20240527	23000	-77.52	20240222	5040	2.58	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
22	20240529	120632	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5190	-130	5	-2.44	97430760	18602	60.45	5320	5320	5180	6910	3730	5320	5237.65	2.23	0	-752	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	516	-18.74	5.59	12	0.19	-277.00	928.00	23000	20240222	-77.43	5040	20240527	2.98	23000	-77.43	20240222	5040	2.98	20240527	23000	-77.43	20240222	5040	2.98	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
23	20240529	110630	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5220	-100	5	-1.88	83258410	15874	51.59	5320	5320	5190	6910	3730	5320	5244.95	2.23	0	-846	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	519	-18.84	5.62	12	0.16	-277.00	928.00	23000	20240222	-77.30	5040	20240527	3.57	23000	-77.30	20240222	5040	3.57	20240527	23000	-77.30	20240222	5040	3.57	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
24	20240529	100628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5210	-110	5	-2.07	45530210	8633	28.05	5320	5320	5210	6910	3730	5320	5273.97	2.23	0	-929	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	518	-18.81	5.61	12	0.09	-277.00	928.00	23000	20240222	-77.35	5040	20240527	3.37	23000	-77.35	20240222	5040	3.37	20240527	23000	-77.35	20240222	5040	3.37	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
25	20240529	090625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5250	-70	5	-1.32	25518970	4819	15.66	5320	5320	5250	6910	3730	5320	5295.49	2.23	0	1079	5373	5346	5293	5266	5213	5360	5280	50	1590	500	3720	10	1	9939614	522	-18.95	5.66	12	0.05	-277.00	928.00	23000	20240222	-77.17	5040	20240527	4.17	23000	-77.17	20240222	5040	4.17	20240527	23000	-77.17	20240222	5040	4.17	20240527	0.33	N	068100	500	49 억		221335	N	N	0	N	00	N
26	20240528	160624	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5320	40	2	0.76	159687200	30237	49.95	5290	5320	5240	6860	3700	5280	5281.16	2.20	0	2444	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	529	-19.21	5.73	12	0.30	-277.00	928.00	23000	20240222	-76.87	5040	20240527	5.56	23000	-76.87	20240222	5040	5.56	20240527	23000	-76.87	20240222	5040	5.56	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
27	20240528	150627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5270	-10	5	-0.19	113071890	21436	35.41	5290	5310	5240	6860	3700	5280	5274.86	2.20	0	4344	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	524	-19.03	5.68	12	0.22	-277.00	928.00	23000	20240222	-77.09	5040	20240527	4.56	23000	-77.09	20240222	5040	4.56	20240527	23000	-77.09	20240222	5040	4.56	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
28	20240528	140628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5270	-10	5	-0.19	95567490	18118	29.93	5290	5310	5240	6860	3700	5280	5274.73	2.20	0	4672	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	524	-19.03	5.68	12	0.18	-277.00	928.00	23000	20240222	-77.09	5040	20240527	4.56	23000	-77.09	20240222	5040	4.56	20240527	23000	-77.09	20240222	5040	4.56	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
29	20240528	130625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5260	-20	5	-0.38	81762390	15501	25.61	5290	5310	5240	6860	3700	5280	5274.65	2.20	0	4282	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	523	-18.99	5.67	12	0.16	-277.00	928.00	23000	20240222	-77.13	5040	20240527	4.37	23000	-77.13	20240222	5040	4.37	20240527	23000	-77.13	20240222	5040	4.37	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
30	20240528	120625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5270	-10	5	-0.19	63863760	12099	19.99	5290	5310	5240	6860	3700	5280	5278.43	2.20	0	4161	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	524	-19.03	5.68	12	0.12	-277.00	928.00	23000	20240222	-77.09	5040	20240527	4.56	23000	-77.09	20240222	5040	4.56	20240527	23000	-77.09	20240222	5040	4.56	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
31	20240528	110610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5280	0	3	0.00	57130470	10822	17.88	5290	5310	5240	6860	3700	5280	5279.10	2.20	0	3484	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	525	-19.06	5.69	12	0.11	-277.00	928.00	23000	20240222	-77.04	5040	20240527	4.76	23000	-77.04	20240222	5040	4.76	20240527	23000	-77.04	20240222	5040	4.76	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
32	20240528	100626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5250	-30	5	-0.57	46255310	8758	14.47	5290	5310	5240	6860	3700	5280	5281.49	2.20	0	2527	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	522	-18.95	5.66	12	0.09	-277.00	928.00	23000	20240222	-77.17	5040	20240527	4.17	23000	-77.17	20240222	5040	4.17	20240527	23000	-77.17	20240222	5040	4.17	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
33	20240528	090627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5290	10	2	0.19	2933850	555	0.92	5290	5290	5280	6860	3700	5280	5286.22	2.20	0	131	5440	5360	5200	5120	4960	5400	5160	50	1580	500	3690	10	1	9939614	526	-19.10	5.70	12	0.01	-277.00	928.00	23000	20240222	-77.00	5040	20240527	4.96	23000	-77.00	20240222	5040	4.96	20240527	23000	-77.00	20240222	5040	4.96	20240527	0.30	N	068100	500	49 억		218699	N	N	0	N	00	N
34	20240527	160615	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5280	40	2	0.76	310444220	60127	135.57	5240	5280	5040	6810	3670	5240	5163.08	2.21	0	-760	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	525	-19.06	5.69	12	0.60	-277.00	928.00	23000	20240222	-77.04	5040	20240527	4.76	23000	-77.04	20240222	5040	4.76	20240527	23000	-77.04	20240222	5040	4.76	20240527	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
35	20240527	150626	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5220	-20	5	-0.38	272534580	52907	119.29	5240	5260	5040	6810	3670	5240	5151.20	2.21	0	-1822	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	519	-18.84	5.62	12	0.53	-277.00	928.00	23000	20240222	-77.30	5040	20240527	3.57	23000	-77.30	20240222	5040	3.57	20240527	23000	-77.30	20240222	5040	3.57	20240527	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
36	20240527	140624	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5120	-120	5	-2.29	229216950	44546	100.44	5240	5260	5040	6810	3670	5240	5145.62	2.21	0	-5588	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	509	-18.48	5.52	12	0.45	-277.00	928.00	23000	20240222	-77.74	5040	20240527	1.59	23000	-77.74	20240222	5040	1.59	20240527	23000	-77.74	20240222	5040	1.59	20240527	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
37	20240527	130623	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5110	-130	5	-2.48	181099550	35076	79.09	5240	5260	5060	6810	3670	5240	5163.06	2.21	0	-7129	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	508	-18.45	5.51	12	0.35	-277.00	928.00	23000	20240222	-77.78	5060	20240527	0.99	23000	-77.78	20240222	5060	0.99	20240527	23000	-77.78	20240222	5060	0.99	20240527	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
38	20240527	120625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5130	-110	5	-2.10	137464280	26528	59.82	5240	5260	5130	6810	3670	5240	5181.86	2.21	0	-6998	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	510	-18.52	5.53	12	0.27	-277.00	928.00	23000	20240222	-77.70	5110	20240522	0.39	23000	-77.70	20240222	5110	0.39	20240522	23000	-77.70	20240222	5110	0.39	20240522	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
39	20240527	110625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5220	-20	5	-0.38	70629930	13589	30.64	5240	5260	5170	6810	3670	5240	5197.58	2.21	0	955	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	519	-18.84	5.62	12	0.14	-277.00	928.00	23000	20240222	-77.30	5110	20240522	2.15	23000	-77.30	20240222	5110	2.15	20240522	23000	-77.30	20240222	5110	2.15	20240522	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
40	20240527	100622	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5190	-50	5	-0.95	56205770	10813	24.38	5240	5260	5170	6810	3670	5240	5197.98	2.21	0	792	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	516	-18.74	5.59	12	0.11	-277.00	928.00	23000	20240222	-77.43	5110	20240522	1.57	23000	-77.43	20240222	5110	1.57	20240522	23000	-77.43	20240222	5110	1.57	20240522	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
41	20240527	090623	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5220	-20	5	-0.38	5799780	1111	2.51	5240	5260	5210	6810	3670	5240	5220.32	2.21	0	-865	5433	5336	5283	5186	5133	5310	5160	50	1570	500	3660	10	1	9939614	519	-18.84	5.62	12	0.01	-277.00	928.00	23000	20240222	-77.30	5110	20240522	2.15	23000	-77.30	20240222	5110	2.15	20240522	23000	-77.30	20240222	5110	2.15	20240522	0.34	N	068100	500	49 억		219564	N	N	0	N	00	N
42	20240524	160553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5240	-80	5	-1.50	230999280	43731	44.58	5320	5380	5230	6910	3730	5320	5282.30	2.29	0	-8352	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	521	-18.92	5.65	12	0.44	-277.00	928.00	23000	20240222	-77.22	5110	20240522	2.54	23000	-77.22	20240222	5110	2.54	20240522	23000	-77.22	20240222	5110	2.54	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
43	20240524	150551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5250	-70	5	-1.32	208020660	39352	40.12	5320	5380	5240	6910	3730	5320	5286.15	2.29	0	-8763	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	522	-18.95	5.66	12	0.40	-277.00	928.00	23000	20240222	-77.17	5110	20240522	2.74	23000	-77.17	20240222	5110	2.74	20240522	23000	-77.17	20240222	5110	2.74	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
44	20240524	140555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5260	-60	5	-1.13	161108430	30426	31.02	5320	5380	5240	6910	3730	5320	5295.09	2.29	0	-4345	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	523	-18.99	5.67	12	0.31	-277.00	928.00	23000	20240222	-77.13	5110	20240522	2.94	23000	-77.13	20240222	5110	2.94	20240522	23000	-77.13	20240222	5110	2.94	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
45	20240524	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5310	-10	5	-0.19	156667500	29584	30.16	5320	5380	5240	6910	3730	5320	5295.68	2.29	0	-4286	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	528	-19.17	5.72	12	0.30	-277.00	928.00	23000	20240222	-76.91	5110	20240522	3.91	23000	-76.91	20240222	5110	3.91	20240522	23000	-76.91	20240222	5110	3.91	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
46	20240524	120553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5270	-50	5	-0.94	123460010	23278	23.73	5320	5380	5240	6910	3730	5320	5303.72	2.29	0	-2228	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	524	-19.03	5.68	12	0.23	-277.00	928.00	23000	20240222	-77.09	5110	20240522	3.13	23000	-77.09	20240222	5110	3.13	20240522	23000	-77.09	20240222	5110	3.13	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
47	20240524	110552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5260	-60	5	-1.13	111397630	20990	21.40	5320	5380	5240	6910	3730	5320	5307.18	2.29	0	-1780	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	523	-18.99	5.67	12	0.21	-277.00	928.00	23000	20240222	-77.13	5110	20240522	2.94	23000	-77.13	20240222	5110	2.94	20240522	23000	-77.13	20240222	5110	2.94	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
48	20240524	100556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5330	10	2	0.19	60224250	11349	11.57	5320	5380	5260	6910	3730	5320	5306.57	2.29	0	-1460	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	530	-19.24	5.74	12	0.11	-277.00	928.00	23000	20240222	-76.83	5110	20240522	4.31	23000	-76.83	20240222	5110	4.31	20240522	23000	-76.83	20240222	5110	4.31	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
49	20240524	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5350	30	2	0.56	16682000	3134	3.20	5320	5380	5290	6910	3730	5320	5322.91	2.29	0	-653	5693	5506	5313	5126	4933	5600	5220	50	1590	500	3720	10	1	9939614	532	-19.31	5.77	12	0.03	-277.00	928.00	23000	20240222	-76.74	5110	20240522	4.70	23000	-76.74	20240222	5110	4.70	20240522	23000	-76.74	20240222	5110	4.70	20240522	0.24	N	068100	500	49 억		227833	N	N	0	N	00	N
50	20240523	160550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5320	90	2	1.72	518236560	97672	36.96	5130	5500	5120	6790	3670	5230	5305.88	2.14	0	15730	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	529	-19.21	5.73	12	0.98	-277.00	928.00	23000	20240222	-76.87	5110	20240522	4.11	23000	-76.87	20240222	5110	4.11	20240522	23000	-76.87	20240222	5110	4.11	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
51	20240523	150555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5350	120	2	2.29	495896150	93481	35.37	5130	5500	5120	6790	3670	5230	5304.78	2.14	0	15480	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	532	-19.31	5.77	12	0.94	-277.00	928.00	23000	20240222	-76.74	5110	20240522	4.70	23000	-76.74	20240222	5110	4.70	20240522	23000	-76.74	20240222	5110	4.70	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
52	20240523	140556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5310	80	2	1.53	448702990	84642	32.03	5130	5500	5120	6790	3670	5230	5301.19	2.14	0	15020	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	528	-19.17	5.72	12	0.85	-277.00	928.00	23000	20240222	-76.91	5110	20240522	3.91	23000	-76.91	20240222	5110	3.91	20240522	23000	-76.91	20240222	5110	3.91	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
53	20240523	130553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5320	90	2	1.72	431949270	81483	30.83	5130	5500	5120	6790	3670	5230	5301.10	2.14	0	15614	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	529	-19.21	5.73	12	0.82	-277.00	928.00	23000	20240222	-76.87	5110	20240522	4.11	23000	-76.87	20240222	5110	4.11	20240522	23000	-76.87	20240222	5110	4.11	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
54	20240523	120550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5390	160	2	3.06	405892570	76601	28.99	5130	5500	5120	6790	3670	5230	5298.79	2.14	0	14969	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	536	-19.46	5.81	12	0.77	-277.00	928.00	23000	20240222	-76.57	5110	20240522	5.48	23000	-76.57	20240222	5110	5.48	20240522	23000	-76.57	20240222	5110	5.48	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
55	20240523	110549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5330	100	2	1.91	374035170	70624	26.72	5130	5500	5120	6790	3670	5230	5296.15	2.14	0	13218	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	530	-19.24	5.74	12	0.71	-277.00	928.00	23000	20240222	-76.83	5110	20240522	4.31	23000	-76.83	20240222	5110	4.31	20240522	23000	-76.83	20240222	5110	4.31	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
56	20240523	100551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5230	0	3	0.00	139881530	27064	10.24	5130	5260	5120	6790	3670	5230	5168.55	2.14	0	4740	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	520	-18.88	5.64	12	0.27	-277.00	928.00	23000	20240222	-77.26	5110	20240522	2.35	23000	-77.26	20240222	5110	2.35	20240522	23000	-77.26	20240222	5110	2.35	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
57	20240523	090553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5160	-70	5	-1.34	27499400	5335	2.02	5130	5190	5130	6790	3670	5230	5154.53	2.14	0	-1601	5603	5416	5263	5076	4923	5340	5000	50	1560	500	3660	10	1	9939614	513	-18.63	5.56	12	0.05	-277.00	928.00	23000	20240222	-77.57	5110	20240522	0.98	23000	-77.57	20240222	5110	0.98	20240522	23000	-77.57	20240222	5110	0.98	20240522	0.20	N	068100	500	49 억		212511	N	N	0	N	00	N
58	20240522	160545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5230	-270	5	-4.91	1370661300	262656	445.88	5450	5450	5110	7150	3850	5500	5218.46	1.70	0	44505	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	520	-18.88	5.64	12	2.64	-277.00	928.00	23000	20240222	-77.26	5110	20240522	2.35	23000	-77.26	20240222	5110	2.35	20240522	23000	-77.26	20240222	5110	2.35	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
59	20240522	150549	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5170	-330	5	-6.00	1318057570	252536	428.70	5450	5450	5110	7150	3850	5500	5219.29	1.70	0	44654	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	514	-18.66	5.57	12	2.54	-277.00	928.00	23000	20240222	-77.52	5110	20240522	1.17	23000	-77.52	20240222	5110	1.17	20240522	23000	-77.52	20240222	5110	1.17	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
60	20240522	140551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5140	-360	5	-6.55	1173755790	224461	381.04	5450	5450	5120	7150	3850	5500	5229.22	1.70	0	42041	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	511	-18.56	5.54	12	2.26	-277.00	928.00	23000	20240222	-77.65	5120	20240522	0.39	23000	-77.65	20240222	5120	0.39	20240522	23000	-77.65	20240222	5120	0.39	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
61	20240522	130547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5230	-270	5	-4.91	949524480	181025	307.31	5450	5450	5130	7150	3850	5500	5245.27	1.70	0	31951	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	520	-18.88	5.64	12	1.82	-277.00	928.00	23000	20240222	-77.26	5130	20240522	1.95	23000	-77.26	20240222	5130	1.95	20240522	23000	-77.26	20240222	5130	1.95	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
62	20240522	120546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5150	-350	5	-6.36	859234290	163634	277.78	5450	5450	5140	7150	3850	5500	5250.95	1.70	0	30219	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	512	-18.59	5.55	12	1.65	-277.00	928.00	23000	20240222	-77.61	5140	20240522	0.19	23000	-77.61	20240222	5140	0.19	20240522	23000	-77.61	20240222	5140	0.19	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
63	20240522	110551	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5200	-300	5	-5.45	723725070	137420	233.28	5450	5450	5150	7150	3850	5500	5266.52	1.70	0	36544	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	517	-18.77	5.60	12	1.38	-277.00	928.00	23000	20240222	-77.39	5150	20240522	0.97	23000	-77.39	20240222	5150	0.97	20240522	23000	-77.39	20240222	5150	0.97	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
64	20240522	100549	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5230	-270	5	-4.91	396355850	74757	126.91	5450	5450	5220	7150	3850	5500	5301.92	1.70	0	24049	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	520	-18.88	5.64	12	0.75	-277.00	928.00	23000	20240222	-77.26	5220	20240522	0.19	23000	-77.26	20240222	5220	0.19	20240522	23000	-77.26	20240222	5220	0.19	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
65	20240522	090548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5380	-120	5	-2.18	25322780	4706	7.99	5450	5450	5310	7150	3850	5500	5380.96	1.70	0	1653	5793	5646	5533	5386	5273	5630	5370	50	1650	500	3850	10	1	9939614	535	-19.42	5.80	12	0.05	-277.00	928.00	23000	20240222	-76.61	5310	20240522	1.32	23000	-76.61	20240222	5310	1.32	20240522	23000	-76.61	20240222	5310	1.32	20240522	0.21	N	068100	500	49 억		168731	N	N	0	N	00	N
66	20240521	160543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5500	-80	5	-1.43	320370630	58527	187.41	5500	5680	5420	7250	3910	5580	5473.84	1.70	0	346	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	547	-19.86	5.93	12	0.59	-277.00	928.00	23000	20240222	-76.09	5420	20240521	1.48	23000	-76.09	20240222	5420	1.48	20240521	23000	-76.09	20240222	5420	1.48	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
67	20240521	150549	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5460	-120	5	-2.15	306815220	56051	179.48	5500	5680	5420	7250	3910	5580	5473.86	1.70	0	-374	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	543	-19.71	5.88	12	0.56	-277.00	928.00	23000	20240222	-76.26	5420	20240521	0.74	23000	-76.26	20240222	5420	0.74	20240521	23000	-76.26	20240222	5420	0.74	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
68	20240521	140546	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5490	-90	5	-1.61	283985750	51875	166.11	5500	5680	5420	7250	3910	5580	5474.42	1.70	0	-3269	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	546	-19.82	5.92	12	0.52	-277.00	928.00	23000	20240222	-76.13	5420	20240521	1.29	23000	-76.13	20240222	5420	1.29	20240521	23000	-76.13	20240222	5420	1.29	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
69	20240521	130547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5480	-100	5	-1.79	257992340	47129	150.91	5500	5680	5420	7250	3910	5580	5474.17	1.70	0	-3486	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	545	-19.78	5.91	12	0.47	-277.00	928.00	23000	20240222	-76.17	5420	20240521	1.11	23000	-76.17	20240222	5420	1.11	20240521	23000	-76.17	20240222	5420	1.11	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
70	20240521	120548	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5430	-150	5	-2.69	237951130	43457	139.15	5500	5680	5420	7250	3910	5580	5475.55	1.70	0	-3329	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	540	-19.60	5.85	12	0.44	-277.00	928.00	23000	20240222	-76.39	5420	20240521	0.18	23000	-76.39	20240222	5420	0.18	20240521	23000	-76.39	20240222	5420	0.18	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
71	20240521	110549	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5470	-110	5	-1.97	189633210	34570	110.69	5500	5680	5450	7250	3910	5580	5485.48	1.70	0	-1230	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	544	-19.75	5.89	12	0.35	-277.00	928.00	23000	20240222	-76.22	5450	20240521	0.37	23000	-76.22	20240222	5450	0.37	20240521	23000	-76.22	20240222	5450	0.37	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
72	20240521	100547	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5470	-110	5	-1.97	160685690	29279	93.75	5500	5680	5450	7250	3910	5580	5488.09	1.70	0	523	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	544	-19.75	5.89	12	0.29	-277.00	928.00	23000	20240222	-76.22	5450	20240521	0.37	23000	-76.22	20240222	5450	0.37	20240521	23000	-76.22	20240222	5450	0.37	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
73	20240521	090544	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5540	-40	5	-0.72	59908850	10883	34.85	5500	5680	5500	7250	3910	5580	5504.81	1.70	0	2634	5806	5692	5596	5482	5386	5645	5435	50	1670	500	3900	10	1	9939614	551	-20.00	5.97	12	0.11	-277.00	928.00	23000	20240222	-75.91	5500	20240521	0.73	23000	-75.91	20240222	5500	0.73	20240521	23000	-75.91	20240222	5500	0.73	20240521	0.21	N	068100	500	49 억		168513	N	N	0	N	00	N
74	20240517	160548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5620	-160	5	-2.77	240680840	42338	117.09	5720	5850	5620	7510	4050	5780	5684.81	1.63	0	1333	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	559	-20.29	6.06	12	0.43	-277.00	928.00	23000	20240222	-75.57	5600	20240513	0.36	23000	-75.57	20240222	5600	0.36	20240513	23000	-75.57	20240222	5600	0.36	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
75	20240517	150550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5650	-130	5	-2.25	201866180	35448	98.03	5720	5850	5620	7510	4050	5780	5694.71	1.63	0	1943	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	562	-20.40	6.09	12	0.36	-277.00	928.00	23000	20240222	-75.43	5600	20240513	0.89	23000	-75.43	20240222	5600	0.89	20240513	23000	-75.43	20240222	5600	0.89	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
76	20240517	140544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5650	-130	5	-2.25	186322610	32695	90.42	5720	5850	5620	7510	4050	5780	5698.81	1.63	0	2531	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	562	-20.40	6.09	12	0.33	-277.00	928.00	23000	20240222	-75.43	5600	20240513	0.89	23000	-75.43	20240222	5600	0.89	20240513	23000	-75.43	20240222	5600	0.89	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
77	20240517	130540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5670	-110	5	-1.90	138096080	24162	66.82	5720	5850	5660	7510	4050	5780	5715.42	1.63	0	2578	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	564	-20.47	6.11	12	0.24	-277.00	928.00	23000	20240222	-75.35	5600	20240513	1.25	23000	-75.35	20240222	5600	1.25	20240513	23000	-75.35	20240222	5600	1.25	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
78	20240517	120541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5690	-90	5	-1.56	86441580	15068	41.67	5720	5850	5680	7510	4050	5780	5736.77	1.63	0	-693	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	566	-20.54	6.13	12	0.15	-277.00	928.00	23000	20240222	-75.26	5600	20240513	1.61	23000	-75.26	20240222	5600	1.61	20240513	23000	-75.26	20240222	5600	1.61	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
79	20240517	110542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5750	-30	5	-0.52	57416690	9987	27.62	5720	5850	5680	7510	4050	5780	5749.14	1.63	0	-1681	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	572	-20.76	6.20	12	0.10	-277.00	928.00	23000	20240222	-75.00	5600	20240513	2.68	23000	-75.00	20240222	5600	2.68	20240513	23000	-75.00	20240222	5600	2.68	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
80	20240517	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5790	10	2	0.17	34009960	5916	16.36	5720	5850	5680	7510	4050	5780	5748.81	1.63	0	-1060	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	576	-20.90	6.24	12	0.06	-277.00	928.00	23000	20240222	-74.83	5600	20240513	3.39	23000	-74.83	20240222	5600	3.39	20240513	23000	-74.83	20240222	5600	3.39	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
81	20240517	090541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5830	50	2	0.87	6161440	1065	2.95	5720	5850	5720	7510	4050	5780	5785.39	1.63	0	-526	6093	5936	5843	5686	5593	5890	5640	50	1730	500	4040	10	1	9939614	579	-21.05	6.28	12	0.01	-277.00	928.00	23000	20240222	-74.65	5600	20240513	4.11	23000	-74.65	20240222	5600	4.11	20240513	23000	-74.65	20240222	5600	4.11	20240513	0.18	N	068100	500	49 억		161993	N	N	0	N	00	N
82	20240516	160537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5780	-60	5	-1.03	208882390	35635	49.00	5900	6000	5750	7590	4090	5840	5862.14	1.67	0	-4268	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	575	-20.87	6.23	12	0.36	-277.00	928.00	23000	20240222	-74.87	5600	20240513	3.21	23000	-74.87	20240222	5600	3.21	20240513	23000	-74.87	20240222	5600	3.21	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
83	20240516	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5760	-80	5	-1.37	196735270	33534	46.11	5900	6000	5750	7590	4090	5840	5866.75	1.67	0	-4319	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	573	-20.79	6.21	12	0.34	-277.00	928.00	23000	20240222	-74.96	5600	20240513	2.86	23000	-74.96	20240222	5600	2.86	20240513	23000	-74.96	20240222	5600	2.86	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
84	20240516	140541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5850	10	2	0.17	160302150	27252	37.47	5900	6000	5840	7590	4090	5840	5882.23	1.67	0	-2512	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	581	-21.12	6.30	12	0.27	-277.00	928.00	23000	20240222	-74.57	5600	20240513	4.46	23000	-74.57	20240222	5600	4.46	20240513	23000	-74.57	20240222	5600	4.46	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
85	20240516	130539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5850	10	2	0.17	147449540	25058	34.46	5900	6000	5840	7590	4090	5840	5884.34	1.67	0	-1810	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	581	-21.12	6.30	12	0.25	-277.00	928.00	23000	20240222	-74.57	5600	20240513	4.46	23000	-74.57	20240222	5600	4.46	20240513	23000	-74.57	20240222	5600	4.46	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
86	20240516	120536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5880	40	2	0.68	94583130	16023	22.03	5900	6000	5850	7590	4090	5840	5902.99	1.67	0	1406	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	584	-21.23	6.34	12	0.16	-277.00	928.00	23000	20240222	-74.43	5600	20240513	5.00	23000	-74.43	20240222	5600	5.00	20240513	23000	-74.43	20240222	5600	5.00	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
87	20240516	110535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5860	20	2	0.34	83917660	14209	19.54	5900	6000	5850	7590	4090	5840	5905.99	1.67	0	1194	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	582	-21.16	6.31	12	0.14	-277.00	928.00	23000	20240222	-74.52	5600	20240513	4.64	23000	-74.52	20240222	5600	4.64	20240513	23000	-74.52	20240222	5600	4.64	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
88	20240516	100535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5920	80	2	1.37	67768260	11457	15.75	5900	6000	5860	7590	4090	5840	5915.06	1.67	0	1333	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	588	-21.37	6.38	12	0.12	-277.00	928.00	23000	20240222	-74.26	5600	20240513	5.71	23000	-74.26	20240222	5600	5.71	20240513	23000	-74.26	20240222	5600	5.71	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
89	20240516	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5890	50	2	0.86	22514030	3794	5.22	5900	6000	5860	7590	4090	5840	5934.31	1.67	0	619	6093	5966	5783	5656	5473	6030	5720	50	1750	500	4080	10	1	9939614	585	-21.26	6.35	12	0.04	-277.00	928.00	23000	20240222	-74.39	5600	20240513	5.18	23000	-74.39	20240222	5600	5.18	20240513	23000	-74.39	20240222	5600	5.18	20240513	0.16	N	068100	500	49 억		166187	N	N	0	N	00	N
90	20240514	160542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5840	190	2	3.36	419619780	72421	73.59	5600	5910	5600	7340	3960	5650	5794.09	1.44	0	23718	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	580	-21.08	6.29	12	0.73	-277.00	928.00	23000	20240222	-74.61	5600	20240514	4.29	23000	-74.61	20240222	5600	4.29	20240514	23000	-74.61	20240222	5600	4.29	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
91	20240514	150545	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5840	190	2	3.36	392931550	67853	68.95	5600	5910	5600	7340	3960	5650	5790.92	1.44	0	22342	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	580	-21.08	6.29	12	0.68	-277.00	928.00	23000	20240222	-74.61	5600	20240514	4.29	23000	-74.61	20240222	5600	4.29	20240514	23000	-74.61	20240222	5600	4.29	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
92	20240514	140543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5790	140	2	2.48	349695440	60422	61.40	5600	5910	5600	7340	3960	5650	5787.55	1.44	0	16337	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	576	-20.90	6.24	12	0.61	-277.00	928.00	23000	20240222	-74.83	5600	20240514	3.39	23000	-74.83	20240222	5600	3.39	20240514	23000	-74.83	20240222	5600	3.39	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
93	20240514	130544	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5790	140	2	2.48	332465240	57447	58.38	5600	5910	5600	7340	3960	5650	5787.34	1.44	0	16968	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	576	-20.90	6.24	12	0.58	-277.00	928.00	23000	20240222	-74.83	5600	20240514	3.39	23000	-74.83	20240222	5600	3.39	20240514	23000	-74.83	20240222	5600	3.39	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
94	20240514	120542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5810	160	2	2.83	310614770	53680	54.55	5600	5910	5600	7340	3960	5650	5786.42	1.44	0	17185	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	577	-20.97	6.26	12	0.54	-277.00	928.00	23000	20240222	-74.74	5600	20240514	3.75	23000	-74.74	20240222	5600	3.75	20240514	23000	-74.74	20240222	5600	3.75	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
95	20240514	110542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5870	220	2	3.89	297174380	51378	52.21	5600	5910	5600	7340	3960	5650	5784.08	1.44	0	17466	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	583	-21.19	6.33	12	0.52	-277.00	928.00	23000	20240222	-74.48	5600	20240514	4.82	23000	-74.48	20240222	5600	4.82	20240514	23000	-74.48	20240222	5600	4.82	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
96	20240514	100542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5850	200	2	3.54	236865230	41111	41.78	5600	5880	5600	7340	3960	5650	5761.60	1.44	0	17428	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	581	-21.12	6.30	12	0.41	-277.00	928.00	23000	20240222	-74.57	5600	20240514	4.46	23000	-74.57	20240222	5600	4.46	20240514	23000	-74.57	20240222	5600	4.46	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
97	20240514	090542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5630	-20	5	-0.35	45675490	8133	8.26	5600	5650	5600	7340	3960	5650	5616.07	1.44	0	4628	6176	5912	5756	5492	5336	5835	5415	50	1690	500	3950	10	1	9939614	560	-20.32	6.07	12	0.08	-277.00	928.00	23000	20240222	-75.52	5600	20240514	0.54	23000	-75.52	20240222	5600	0.54	20240514	23000	-75.52	20240222	5600	0.54	20240514	0.18	N	068100	500	49 억		142778	N	N	0	N	00	N
98	20240513	160541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5650	-320	5	-5.36	559030910	97038	130.52	5940	6020	5600	7760	4180	5970	5761.06	1.61	0	-17109	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	562	-20.40	6.09	12	0.98	-277.00	928.00	23000	20240222	-75.43	5600	20240513	0.89	23000	-75.43	20240222	5600	0.89	20240513	23000	-75.43	20240222	5600	0.89	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
99	20240513	150543	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5670	-300	5	-5.03	506580670	87749	118.02	5940	6020	5600	7760	4180	5970	5773.06	1.61	0	-16662	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	564	-20.47	6.11	12	0.88	-277.00	928.00	23000	20240222	-75.35	5600	20240513	1.25	23000	-75.35	20240222	5600	1.25	20240513	23000	-75.35	20240222	5600	1.25	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
100	20240513	140542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5670	-300	5	-5.03	464634910	80343	108.06	5940	6020	5600	7760	4180	5970	5783.14	1.61	0	-16497	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	564	-20.47	6.11	12	0.81	-277.00	928.00	23000	20240222	-75.35	5600	20240513	1.25	23000	-75.35	20240222	5600	1.25	20240513	23000	-75.35	20240222	5600	1.25	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
101	20240513	130536	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5760	-210	5	-3.52	322185720	55356	74.46	5940	6020	5740	7760	4180	5970	5820.25	1.61	0	-15304	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	573	-20.79	6.21	12	0.56	-277.00	928.00	23000	20240222	-74.96	5740	20240513	0.35	23000	-74.96	20240222	5740	0.35	20240513	23000	-74.96	20240222	5740	0.35	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
102	20240513	120542	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5800	-170	5	-2.85	281849290	48366	65.05	5940	6020	5740	7760	4180	5970	5827.43	1.61	0	-13689	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	576	-20.94	6.25	12	0.49	-277.00	928.00	23000	20240222	-74.78	5740	20240513	1.05	23000	-74.78	20240222	5740	1.05	20240513	23000	-74.78	20240222	5740	1.05	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
103	20240513	110540	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5740	-230	5	-3.85	263297670	45152	60.73	5940	6020	5740	7760	4180	5970	5831.36	1.61	0	-12976	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	571	-20.72	6.19	12	0.45	-277.00	928.00	23000	20240222	-75.04	5740	20240513	0.00	23000	-75.04	20240222	5740	0.00	20240513	23000	-75.04	20240222	5740	0.00	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
104	20240513	100541	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N		N	5840	-130	5	-2.18	170878220	29178	39.25	5940	6020	5800	7760	4180	5970	5856.41	1.61	0	-9327	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	580	-21.08	6.29	12	0.29	-277.00	928.00	23000	20240222	-74.61	5800	20240513	0.69	23000	-74.61	20240222	5800	0.69	20240513	23000	-74.61	20240222	5800	0.69	20240513	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
105	20240513	090542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5850	-120	5	-2.01	41289750	6998	9.41	5940	6020	5850	7760	4180	5970	5900.22	1.61	0	-1576	6176	6072	5996	5892	5816	6035	5855	50	1790	500	4170	10	1	9939614	581	-21.12	6.30	12	0.07	-277.00	928.00	23000	20240222	-74.57	5840	20240416	0.17	23000	-74.57	20240222	5840	0.17	20240416	23000	-74.57	20240222	5840	0.17	20240416	0.18	N	068100	500	49 억		159647	N	N	0	N	00	N
106	20240510	160525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5970	-50	5	-0.83	437939430	73197	119.62	6040	6100	5920	7820	4220	6020	5983.03	1.78	0	-17190	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	593	-21.55	6.43	12	0.74	-277.00	928.00	23000	20240222	-74.04	5840	20240416	2.23	23000	-74.04	20240222	5840	2.23	20240416	23000	-74.04	20240222	5840	2.23	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
107	20240510	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5930	-90	5	-1.50	401373060	67051	109.58	6040	6100	5930	7820	4220	6020	5986.09	1.78	0	-15706	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	589	-21.41	6.39	12	0.67	-277.00	928.00	23000	20240222	-74.22	5840	20240416	1.54	23000	-74.22	20240222	5840	1.54	20240416	23000	-74.22	20240222	5840	1.54	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
108	20240510	140532	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5940	-80	5	-1.33	327916740	54701	89.39	6040	6100	5940	7820	4220	6020	5994.71	1.78	0	-16081	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	590	-21.44	6.40	12	0.55	-277.00	928.00	23000	20240222	-74.17	5840	20240416	1.71	23000	-74.17	20240222	5840	1.71	20240416	23000	-74.17	20240222	5840	1.71	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
109	20240510	130526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5970	-50	5	-0.83	279975850	46651	76.24	6040	6100	5950	7820	4220	6020	6001.50	1.78	0	-12613	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	593	-21.55	6.43	12	0.47	-277.00	928.00	23000	20240222	-74.04	5840	20240416	2.23	23000	-74.04	20240222	5840	2.23	20240416	23000	-74.04	20240222	5840	2.23	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
110	20240510	120525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5960	-60	5	-1.00	251747910	41920	68.51	6040	6100	5950	7820	4220	6020	6005.44	1.78	0	-11348	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	592	-21.52	6.42	12	0.42	-277.00	928.00	23000	20240222	-74.09	5840	20240416	2.05	23000	-74.09	20240222	5840	2.05	20240416	23000	-74.09	20240222	5840	2.05	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
111	20240510	110527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5990	-30	5	-0.50	180238130	29952	48.95	6040	6100	5970	7820	4220	6020	6017.57	1.78	0	-7660	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	595	-21.62	6.45	12	0.30	-277.00	928.00	23000	20240222	-73.96	5840	20240416	2.57	23000	-73.96	20240222	5840	2.57	20240416	23000	-73.96	20240222	5840	2.57	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
112	20240510	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	0	3	0.00	85131250	14092	23.03	6040	6100	6010	7820	4220	6020	6041.10	1.78	0	-2397	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	598	-21.73	6.49	12	0.14	-277.00	928.00	23000	20240222	-73.83	5840	20240416	3.08	23000	-73.83	20240222	5840	3.08	20240416	23000	-73.83	20240222	5840	3.08	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
113	20240510	090528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	30	2	0.50	7037810	1163	1.90	6040	6070	6040	7820	4220	6020	6051.43	1.78	0	32	6266	6142	6076	5952	5886	6110	5920	50	1800	500	4210	10	1	9939614	601	-21.84	6.52	12	0.01	-277.00	928.00	23000	20240222	-73.70	5840	20240416	3.60	23000	-73.70	20240222	5840	3.60	20240416	23000	-73.70	20240222	5840	3.60	20240416	0.17	N	068100	500	49 억		176837	N	N	0	N	00	N
114	20240509	160537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	-110	5	-1.79	366464140	60314	92.02	6160	6200	6010	7960	4300	6130	6076.36	1.99	0	-20731	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	598	-21.73	6.49	12	0.61	-277.00	928.00	23000	20240222	-73.83	5840	20240416	3.08	23000	-73.83	20240222	5840	3.08	20240416	23000	-73.83	20240222	5840	3.08	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
115	20240509	150539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-90	5	-1.47	313168560	51469	78.53	6160	6200	6030	7960	4300	6130	6084.61	1.99	0	-19292	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	600	-21.81	6.51	12	0.52	-277.00	928.00	23000	20240222	-73.74	5840	20240416	3.42	23000	-73.74	20240222	5840	3.42	20240416	23000	-73.74	20240222	5840	3.42	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
116	20240509	140527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-40	5	-0.65	167671210	27466	41.90	6160	6200	6080	7960	4300	6130	6104.68	1.99	0	-3622	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	605	-21.99	6.56	12	0.28	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
117	20240509	130527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-50	5	-0.82	155189140	25416	38.78	6160	6200	6080	7960	4300	6130	6105.96	1.99	0	-3013	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	604	-21.95	6.55	12	0.26	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
118	20240509	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-40	5	-0.65	129413140	21180	32.31	6160	6200	6080	7960	4300	6130	6110.16	1.99	0	-2555	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	605	-21.99	6.56	12	0.21	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
119	20240509	110519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	-20	5	-0.33	109310860	17879	27.28	6160	6200	6080	7960	4300	6130	6113.92	1.99	0	-1480	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	607	-22.06	6.58	12	0.18	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
120	20240509	100521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	-20	5	-0.33	63281760	10329	15.76	6160	6200	6080	7960	4300	6130	6126.61	1.99	0	-1377	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	607	-22.06	6.58	12	0.10	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
121	20240509	090519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	40	2	0.65	6747250	1089	1.66	6160	6200	6160	7960	4300	6130	6195.82	1.99	0	-83	6263	6196	6143	6076	6023	6170	6050	50	1830	500	4290	10	1	9939614	613	-22.27	6.65	12	0.01	-277.00	928.00	23000	20240222	-73.17	5840	20240416	5.65	23000	-73.17	20240222	5840	5.65	20240416	23000	-73.17	20240222	5840	5.65	20240416	0.12	N	068100	500	49 억		197480	N	N	0	N	00	N
122	20240508	160517	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	-80	5	-1.29	398917040	64956	58.90	6160	6210	6090	8070	4350	6210	6141.35	1.99	0	-36	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	609	-22.13	6.61	12	0.65	-277.00	928.00	23000	20240222	-73.35	5840	20240416	4.97	23000	-73.35	20240222	5840	4.97	20240416	23000	-73.35	20240222	5840	4.97	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
123	20240508	150522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6160	-50	5	-0.81	371033660	60422	54.79	6160	6210	6090	8070	4350	6210	6140.70	1.99	0	-824	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	612	-22.24	6.64	12	0.61	-277.00	928.00	23000	20240222	-73.22	5840	20240416	5.48	23000	-73.22	20240222	5840	5.48	20240416	23000	-73.22	20240222	5840	5.48	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
124	20240508	140515	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6160	-50	5	-0.81	314495620	51283	46.50	6160	6210	6090	8070	4350	6210	6132.55	1.99	0	-8142	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	612	-22.24	6.64	12	0.52	-277.00	928.00	23000	20240222	-73.22	5840	20240416	5.48	23000	-73.22	20240222	5840	5.48	20240416	23000	-73.22	20240222	5840	5.48	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
125	20240508	130514	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	-100	5	-1.61	232962640	37976	34.44	6160	6210	6090	8070	4350	6210	6134.47	1.99	0	-12639	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	607	-22.06	6.58	12	0.38	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
126	20240508	120516	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-120	5	-1.93	214463680	34944	31.69	6160	6210	6090	8070	4350	6210	6137.35	1.99	0	-12126	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	605	-21.99	6.56	12	0.35	-277.00	928.00	23000	20240222	-73.52	5840	20240416	4.28	23000	-73.52	20240222	5840	4.28	20240416	23000	-73.52	20240222	5840	4.28	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
127	20240508	110551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	-100	5	-1.61	167791350	27299	24.75	6160	6210	6100	8070	4350	6210	6146.43	1.99	0	-10281	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	607	-22.06	6.58	12	0.27	-277.00	928.00	23000	20240222	-73.43	5840	20240416	4.62	23000	-73.43	20240222	5840	4.62	20240416	23000	-73.43	20240222	5840	4.62	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
128	20240508	100523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	-40	5	-0.64	85681030	13904	12.61	6160	6210	6120	8070	4350	6210	6162.33	1.99	0	-5871	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	613	-22.27	6.65	12	0.14	-277.00	928.00	23000	20240222	-73.17	5840	20240416	5.65	23000	-73.17	20240222	5840	5.65	20240416	23000	-73.17	20240222	5840	5.65	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
129	20240508	090521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	-70	5	-1.13	13873560	2251	2.04	6160	6180	6140	8070	4350	6210	6163.29	1.99	0	96	6310	6260	6160	6110	6010	6285	6135	50	1860	500	4340	10	1	9939614	610	-22.17	6.62	12	0.02	-277.00	928.00	23000	20240222	-73.30	5840	20240416	5.14	23000	-73.30	20240222	5840	5.14	20240416	23000	-73.30	20240222	5840	5.14	20240416	0.11	N	068100	500	49 억		197310	N	N	0	N	00	N
130	20240503	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	-10	5	-0.16	299136310	48991	113.56	6040	6180	6040	7900	4260	6080	6105.94	1.65	0	17721	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	603	-21.91	6.54	12	0.49	-277.00	928.00	23000	20240222	-73.61	5840	20240416	3.94	23000	-73.61	20240222	5840	3.94	20240416	23000	-73.61	20240222	5840	3.94	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
131	20240503	150530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	0	3	0.00	282036940	46178	107.04	6040	6180	6040	7900	4260	6080	6107.60	1.65	0	17714	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	604	-21.95	6.55	12	0.46	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
132	20240503	140530	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	20	2	0.33	255246940	41775	96.83	6040	6180	6040	7900	4260	6080	6110.04	1.65	0	16729	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	606	-22.02	6.57	12	0.42	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
133	20240503	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	20	2	0.33	197372160	32310	74.89	6040	6180	6040	7900	4260	6080	6108.70	1.65	0	11370	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	606	-22.02	6.57	12	0.33	-277.00	928.00	23000	20240222	-73.48	5840	20240416	4.45	23000	-73.48	20240222	5840	4.45	20240416	23000	-73.48	20240222	5840	4.45	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
134	20240503	120529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	0	3	0.00	170618690	27907	64.69	6040	6180	6040	7900	4260	6080	6113.83	1.65	0	11272	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	604	-21.95	6.55	12	0.28	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
135	20240503	110528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	-10	5	-0.16	167261910	27354	63.41	6040	6180	6040	7900	4260	6080	6114.71	1.65	0	11272	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	603	-21.91	6.54	12	0.28	-277.00	928.00	23000	20240222	-73.61	5840	20240416	3.94	23000	-73.61	20240222	5840	3.94	20240416	23000	-73.61	20240222	5840	3.94	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
136	20240503	100527	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	60	2	0.99	109421540	17835	41.34	6040	6180	6040	7900	4260	6080	6135.21	1.65	0	9560	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	610	-22.17	6.62	12	0.18	-277.00	928.00	23000	20240222	-73.30	5840	20240416	5.14	23000	-73.30	20240222	5840	5.14	20240416	23000	-73.30	20240222	5840	5.14	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
137	20240503	090525	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6180	100	2	1.64	26993950	4415	10.23	6040	6180	6040	7900	4260	6080	6114.14	1.65	0	3112	6226	6152	6076	6002	5926	6115	5965	50	1820	500	4250	10	1	9939614	614	-22.31	6.66	12	0.04	-277.00	928.00	23000	20240222	-73.13	5840	20240416	5.82	23000	-73.13	20240222	5840	5.82	20240416	23000	-73.13	20240222	5840	5.82	20240416	0.12	N	068100	500	49 억		164439	N	N	0	N	00	N
138	20240502	160523	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-10	5	-0.16	260452540	43016	63.21	6090	6150	6000	7910	4270	6090	6054.76	1.68	0	-2572	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	604	-21.95	6.55	12	0.43	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
139	20240502	150526	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	-40	5	-0.66	218404280	36073	53.01	6090	6150	6000	7910	4270	6090	6054.51	1.68	0	-3995	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	601	-21.84	6.52	12	0.36	-277.00	928.00	23000	20240222	-73.70	5840	20240416	3.60	23000	-73.70	20240222	5840	3.60	20240416	23000	-73.70	20240222	5840	3.60	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
140	20240502	140522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-10	5	-0.16	182600710	30175	44.34	6090	6150	6000	7910	4270	6090	6051.39	1.68	0	-5213	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	604	-21.95	6.55	12	0.30	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
141	20240502	130522	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-10	5	-0.16	167911650	27758	40.79	6090	6150	6000	7910	4270	6090	6049.13	1.68	0	-5311	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	604	-21.95	6.55	12	0.28	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
142	20240502	120521	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-10	5	-0.16	157640640	26065	38.30	6090	6150	6000	7910	4270	6090	6047.98	1.68	0	-5631	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	604	-21.95	6.55	12	0.26	-277.00	928.00	23000	20240222	-73.57	5840	20240416	4.11	23000	-73.57	20240222	5840	4.11	20240416	23000	-73.57	20240222	5840	4.11	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
143	20240502	110520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	-30	5	-0.49	148974750	24637	36.20	6090	6150	6000	7910	4270	6090	6046.79	1.68	0	-5716	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	602	-21.88	6.53	12	0.25	-277.00	928.00	23000	20240222	-73.65	5840	20240416	3.77	23000	-73.65	20240222	5840	3.77	20240416	23000	-73.65	20240222	5840	3.77	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
144	20240502	100519	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-60	5	-0.99	103056460	17067	25.08	6090	6150	6000	7910	4270	6090	6038.35	1.68	0	-4514	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	599	-21.77	6.50	12	0.17	-277.00	928.00	23000	20240222	-73.78	5840	20240416	3.25	23000	-73.78	20240222	5840	3.25	20240416	23000	-73.78	20240222	5840	3.25	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N
145	20240502	090520	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	40	2	0.66	390370	64	0.09	6090	6130	6060	7910	4270	6090	6099.53	1.68	0	-15	6330	6210	6130	6010	5930	6170	5970	50	1820	500	4260	10	1	9939614	609	-22.13	6.61	12	0.00	-277.00	928.00	23000	20240222	-73.35	5840	20240416	4.97	23000	-73.35	20240222	5840	4.97	20240416	23000	-73.35	20240222	5840	4.97	20240416	0.11	N	068100	500	49 억		167011	N	N	0	N	00	N