KissMeData/276040/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	161122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5520	-190	5	-3.33	389824470	70202	129.25	5650	5770	5490	7420	4000	5710	5552.92	1.19	0	-7019	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	693	-13.14	3.04	12	0.56	-420.00	1816.00	14850	20230602	-62.83	5350	20240429	3.18	14370	-61.59	20240129	5350	3.18	20240429	14850	-62.83	20230602	5350	3.18	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
3	20240531	151122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5530	-180	5	-3.15	337896810	60813	111.97	5650	5770	5490	7420	4000	5710	5556.33	1.19	0	-3399	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	694	-13.17	3.05	12	0.48	-420.00	1816.00	14850	20230602	-62.76	5350	20240429	3.36	14370	-61.52	20240129	5350	3.36	20240429	14850	-62.76	20230602	5350	3.36	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
4	20240531	141121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5550	-160	5	-2.80	287592000	51708	95.20	5650	5770	5490	7420	4000	5710	5561.85	1.19	0	-425	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	697	-13.21	3.06	12	0.41	-420.00	1816.00	14850	20230602	-62.63	5350	20240429	3.74	14370	-61.38	20240129	5350	3.74	20240429	14850	-62.63	20230602	5350	3.74	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
5	20240531	131125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5560	-150	5	-2.63	274141540	49286	90.74	5650	5770	5490	7420	4000	5710	5562.26	1.19	0	-647	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	698	-13.24	3.06	12	0.39	-420.00	1816.00	14850	20230602	-62.56	5350	20240429	3.93	14370	-61.31	20240129	5350	3.93	20240429	14850	-62.56	20230602	5350	3.93	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
6	20240531	121126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5620	-90	5	-1.58	79999010	14196	26.14	5650	5770	5590	7420	4000	5710	5635.32	1.19	0	-2266	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	706	-13.38	3.09	12	0.11	-420.00	1816.00	14850	20230602	-62.15	5350	20240429	5.05	14370	-60.89	20240129	5350	5.05	20240429	14850	-62.15	20230602	5350	5.05	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
7	20240531	111124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5620	-90	5	-1.58	51795690	9167	16.88	5650	5770	5620	7420	4000	5710	5650.23	1.19	0	-1962	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	706	-13.38	3.09	12	0.07	-420.00	1816.00	14850	20230602	-62.15	5350	20240429	5.05	14370	-60.89	20240129	5350	5.05	20240429	14850	-62.15	20230602	5350	5.05	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
8	20240531	101121	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5670	-40	5	-0.70	34074660	6021	11.09	5650	5770	5630	7420	4000	5710	5659.30	1.19	0	-1787	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	712	-13.50	3.12	12	0.05	-420.00	1816.00	14850	20230602	-61.82	5350	20240429	5.98	14370	-60.54	20240129	5350	5.98	20240429	14850	-61.82	20230602	5350	5.98	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
9	20240531	091126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5720	10	2	0.18	2968230	523	0.96	5650	5770	5650	7420	4000	5710	5675.39	1.19	0	-12	5830	5770	5670	5610	5510	5720	5560	63	1710	500	3880	10	1	12554474	718	-13.62	3.15	12	0.00	-420.00	1816.00	14850	20230602	-61.48	5350	20240429	6.92	14370	-60.19	20240129	5350	6.92	20240429	14850	-61.48	20230602	5350	6.92	20240429	0.82	N	276040	500	62 억		149569	N	N	0	N	00	N
10	20240530	161119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5710	-20	5	-0.35	305644470	54277	137.46	5730	5730	5570	7440	4020	5730	5631.13	1.10	0	11868	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	717	-13.60	3.14	12	0.43	-420.00	1816.00	14850	20230602	-61.55	5350	20240429	6.73	14370	-60.26	20240129	5350	6.73	20240429	14850	-61.55	20230602	5350	6.73	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
11	20240530	151118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5600	-130	5	-2.27	263794990	46927	118.85	5730	5730	5570	7440	4020	5730	5621.39	1.10	0	14114	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	703	-13.33	3.08	12	0.37	-420.00	1816.00	14850	20230602	-62.29	5350	20240429	4.67	14370	-61.03	20240129	5350	4.67	20240429	14850	-62.29	20230602	5350	4.67	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
12	20240530	141118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5620	-110	5	-1.92	229912230	40873	103.52	5730	5730	5570	7440	4020	5730	5625.04	1.10	0	12216	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	706	-13.38	3.09	12	0.33	-420.00	1816.00	14850	20230602	-62.15	5350	20240429	5.05	14370	-60.89	20240129	5350	5.05	20240429	14850	-62.15	20230602	5350	5.05	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
13	20240530	131120	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5610	-120	5	-2.09	189748230	33705	85.36	5730	5730	5570	7440	4020	5730	5629.68	1.10	0	9676	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	704	-13.36	3.09	12	0.27	-420.00	1816.00	14850	20230602	-62.22	5350	20240429	4.86	14370	-60.96	20240129	5350	4.86	20240429	14850	-62.22	20230602	5350	4.86	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
14	20240530	121117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5630	-100	5	-1.75	166055280	29480	74.66	5730	5730	5570	7440	4020	5730	5632.81	1.10	0	6294	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	707	-13.40	3.10	12	0.23	-420.00	1816.00	14850	20230602	-62.09	5350	20240429	5.23	14370	-60.82	20240129	5350	5.23	20240429	14850	-62.09	20230602	5350	5.23	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
15	20240530	111118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	-30	5	-0.52	114467820	20278	51.36	5730	5730	5580	7440	4020	5730	5644.93	1.10	0	4673	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	716	-13.57	3.14	12	0.16	-420.00	1816.00	14850	20230602	-61.62	5350	20240429	6.54	14370	-60.33	20240129	5350	6.54	20240429	14850	-61.62	20230602	5350	6.54	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
16	20240530	101122	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5580	-150	5	-2.62	87908640	15573	39.44	5730	5730	5580	7440	4020	5730	5644.94	1.10	0	1343	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	701	-13.29	3.07	12	0.12	-420.00	1816.00	14850	20230602	-62.42	5350	20240429	4.30	14370	-61.17	20240129	5350	4.30	20240429	14850	-62.42	20230602	5350	4.30	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
17	20240530	091119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5640	-90	5	-1.57	19282430	3422	8.67	5730	5730	5620	7440	4020	5730	5634.84	1.10	0	2663	5916	5822	5746	5652	5576	5785	5615	63	1710	500	3890	10	1	12554474	708	-13.43	3.11	12	0.03	-420.00	1816.00	14850	20230602	-62.02	5350	20240429	5.42	14370	-60.75	20240129	5350	5.42	20240429	14850	-62.02	20230602	5350	5.42	20240429	0.83	N	276040	500	62 억		137711	N	N	0	N	00	N
18	20240529	161110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5730	-130	5	-2.22	226069710	39430	94.21	5810	5840	5670	7610	4110	5860	5733.44	1.16	0	-7336	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	719	-13.64	3.16	12	0.31	-420.00	1816.00	14850	20230602	-61.41	5350	20240429	7.10	14370	-60.13	20240129	5350	7.10	20240429	14850	-61.41	20230602	5350	7.10	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
19	20240529	151109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5690	-170	5	-2.90	164773800	28711	68.60	5810	5840	5680	7610	4110	5860	5739.05	1.16	0	-3066	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	714	-13.55	3.13	12	0.23	-420.00	1816.00	14850	20230602	-61.68	5350	20240429	6.36	14370	-60.40	20240129	5350	6.36	20240429	14850	-61.68	20230602	5350	6.36	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
20	20240529	141110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5740	-120	5	-2.05	98102130	17034	40.70	5810	5840	5720	7610	4110	5860	5759.20	1.16	0	-377	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	721	-13.67	3.16	12	0.14	-420.00	1816.00	14850	20230602	-61.35	5350	20240429	7.29	14370	-60.06	20240129	5350	7.29	20240429	14850	-61.35	20230602	5350	7.29	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
21	20240529	131112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5750	-110	5	-1.88	88886220	15431	36.87	5810	5840	5720	7610	4110	5860	5760.24	1.16	0	-230	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	722	-13.69	3.17	12	0.12	-420.00	1816.00	14850	20230602	-61.28	5350	20240429	7.48	14370	-59.99	20240129	5350	7.48	20240429	14850	-61.28	20230602	5350	7.48	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
22	20240529	121111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5720	-140	5	-2.39	81788640	14195	33.91	5810	5840	5720	7610	4110	5860	5761.79	1.16	0	-413	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	718	-13.62	3.15	12	0.11	-420.00	1816.00	14850	20230602	-61.48	5350	20240429	6.92	14370	-60.19	20240129	5350	6.92	20240429	14850	-61.48	20230602	5350	6.92	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
23	20240529	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5760	-100	5	-1.71	61836610	10722	25.62	5810	5840	5730	7610	4110	5860	5767.26	1.16	0	987	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	723	-13.71	3.17	12	0.09	-420.00	1816.00	14850	20230602	-61.21	5350	20240429	7.66	14370	-59.92	20240129	5350	7.66	20240429	14850	-61.21	20230602	5350	7.66	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
24	20240529	101105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5800	-60	5	-1.02	28178400	4882	11.66	5810	5840	5740	7610	4110	5860	5771.90	1.16	0	320	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	728	-13.81	3.19	12	0.04	-420.00	1816.00	14850	20230602	-60.94	5350	20240429	8.41	14370	-59.64	20240129	5350	8.41	20240429	14850	-60.94	20230602	5350	8.41	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
25	20240529	091106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5780	-80	5	-1.37	3704550	637	1.52	5810	5840	5780	7610	4110	5860	5815.62	1.16	0	-282	5980	5920	5810	5750	5640	5950	5780	63	1750	500	3980	10	1	12554474	726	-13.76	3.18	12	0.01	-420.00	1816.00	14850	20230602	-61.08	5350	20240429	8.04	14370	-59.78	20240129	5350	8.04	20240429	14850	-61.08	20230602	5350	8.04	20240429	0.82	N	276040	500	62 억		145021	N	N	1	N	00	N
26	20240528	161102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5860	10	2	0.17	240651890	41651	49.64	5810	5870	5700	7600	4100	5850	5777.80	1.15	0	182	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	736	-13.95	3.23	12	0.33	-420.00	1816.00	14850	20230602	-60.54	5350	20240429	9.53	14370	-59.22	20240129	5350	9.53	20240429	14850	-60.54	20230602	5350	9.53	20240429	0.85	N	276040	500	62 억		144823	N	N	1	N	00	N
27	20240528	151104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5830	-20	5	-0.34	225300690	39031	46.52	5810	5870	5700	7600	4100	5850	5772.35	1.15	0	870	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	732	-13.88	3.21	12	0.31	-420.00	1816.00	14850	20230602	-60.74	5350	20240429	8.97	14370	-59.43	20240129	5350	8.97	20240429	14850	-60.74	20230602	5350	8.97	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
28	20240528	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5780	-70	5	-1.20	189307910	32824	39.12	5810	5870	5700	7600	4100	5850	5767.36	1.15	0	-1543	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	726	-13.76	3.18	12	0.26	-420.00	1816.00	14850	20230602	-61.08	5350	20240429	8.04	14370	-59.78	20240129	5350	8.04	20240429	14850	-61.08	20230602	5350	8.04	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
29	20240528	131102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5730	-120	5	-2.05	131342950	22714	27.07	5810	5870	5730	7600	4100	5850	5782.47	1.15	0	-1239	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	719	-13.64	3.16	12	0.18	-420.00	1816.00	14850	20230602	-61.41	5350	20240429	7.10	14370	-60.13	20240129	5350	7.10	20240429	14850	-61.41	20230602	5350	7.10	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
30	20240528	121102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5760	-90	5	-1.54	117619880	20324	24.22	5810	5870	5730	7600	4100	5850	5787.24	1.15	0	97	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	723	-13.71	3.17	12	0.16	-420.00	1816.00	14850	20230602	-61.21	5350	20240429	7.66	14370	-59.92	20240129	5350	7.66	20240429	14850	-61.21	20230602	5350	7.66	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
31	20240528	111047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5750	-100	5	-1.71	110693800	19119	22.79	5810	5870	5730	7600	4100	5850	5789.73	1.15	0	1194	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	722	-13.69	3.17	12	0.15	-420.00	1816.00	14850	20230602	-61.28	5350	20240429	7.48	14370	-59.99	20240129	5350	7.48	20240429	14850	-61.28	20230602	5350	7.48	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
32	20240528	101103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5790	-60	5	-1.03	85827040	14798	17.64	5810	5870	5730	7600	4100	5850	5799.91	1.15	0	585	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	727	-13.79	3.19	12	0.12	-420.00	1816.00	14850	20230602	-61.01	5350	20240429	8.22	14370	-59.71	20240129	5350	8.22	20240429	14850	-61.01	20230602	5350	8.22	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
33	20240528	091106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5800	-50	5	-0.85	10344060	1783	2.13	5810	5840	5730	7600	4100	5850	5801.49	1.15	0	1121	6130	5990	5770	5630	5410	5880	5520	63	1750	500	3970	10	1	12554474	728	-13.81	3.19	12	0.01	-420.00	1816.00	14850	20230602	-60.94	5350	20240429	8.41	14370	-59.64	20240129	5350	8.41	20240429	14850	-60.94	20230602	5350	8.41	20240429	0.85	N	276040	500	62 억		144823	N	N	2	N	00	N
34	20240527	161048	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5850	-60	5	-1.02	481374590	83669	199.33	5910	5910	5550	7680	4140	5910	5753.25	1.17	0	-866	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	734	-13.93	3.22	12	0.67	-420.00	1816.00	14850	20230602	-60.61	5350	20240429	9.35	14370	-59.29	20240129	5350	9.35	20240429	14850	-60.61	20230602	5350	9.35	20240429	0.85	N	276040	500	62 억		147303	N	N	2	N	00	N
35	20240527	151105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5810	-100	5	-1.69	418082710	72810	173.46	5910	5910	5550	7680	4140	5910	5742.11	1.17	0	-1111	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	729	-13.83	3.20	12	0.58	-420.00	1816.00	14850	20230602	-60.88	5350	20240429	8.60	14370	-59.57	20240129	5350	8.60	20240429	14850	-60.88	20230602	5350	8.60	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
36	20240527	141102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	-210	5	-3.55	382712230	66658	158.80	5910	5910	5550	7680	4140	5910	5741.43	1.17	0	-4113	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	716	-13.57	3.14	12	0.53	-420.00	1816.00	14850	20230602	-61.62	5350	20240429	6.54	14370	-60.33	20240129	5350	6.54	20240429	14850	-61.62	20230602	5350	6.54	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
37	20240527	131101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5740	-170	5	-2.88	326109660	56746	135.19	5910	5910	5550	7680	4140	5910	5746.83	1.17	0	-5173	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	721	-13.67	3.16	12	0.45	-420.00	1816.00	14850	20230602	-61.35	5350	20240429	7.29	14370	-60.06	20240129	5350	7.29	20240429	14850	-61.35	20230602	5350	7.29	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
38	20240527	121101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5740	-170	5	-2.88	249470310	43227	102.98	5910	5910	5550	7680	4140	5910	5771.17	1.17	0	-9186	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	721	-13.67	3.16	12	0.34	-420.00	1816.00	14850	20230602	-61.35	5350	20240429	7.29	14370	-60.06	20240129	5350	7.29	20240429	14850	-61.35	20230602	5350	7.29	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
39	20240527	111101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5790	-120	5	-2.03	154604570	26642	63.47	5910	5910	5750	7680	4140	5910	5803.04	1.17	0	-4886	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	727	-13.79	3.19	12	0.21	-420.00	1816.00	14850	20230602	-61.01	5350	20240429	8.22	14370	-59.71	20240129	5350	8.22	20240429	14850	-61.01	20230602	5350	8.22	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
40	20240527	101059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5790	-120	5	-2.03	102005300	17528	41.76	5910	5910	5780	7680	4140	5910	5819.56	1.17	0	-2489	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	727	-13.79	3.19	12	0.14	-420.00	1816.00	14850	20230602	-61.01	5350	20240429	8.22	14370	-59.71	20240129	5350	8.22	20240429	14850	-61.01	20230602	5350	8.22	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
41	20240527	091101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5860	-50	5	-0.85	8142000	1390	3.31	5910	5910	5830	7680	4140	5910	5857.55	1.17	0	-633	6083	5996	5903	5816	5723	5950	5770	63	1770	500	4010	10	1	12554474	736	-13.95	3.23	12	0.01	-420.00	1816.00	14850	20230602	-60.54	5350	20240429	9.53	14370	-59.22	20240129	5350	9.53	20240429	14850	-60.54	20230602	5350	9.53	20240429	0.85	N	276040	500	62 억		147303	N	N	0	N	00	N
42	20240524	160959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5910	-50	5	-0.84	246408190	41851	61.54	5970	5990	5810	7740	4180	5960	5887.75	1.23	0	-6305	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	742	-14.07	3.25	12	0.33	-420.00	1816.00	14850	20230602	-60.20	5350	20240429	10.47	14370	-58.87	20240129	5350	10.47	20240429	14850	-60.20	20230602	5350	10.47	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
43	20240524	151001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5870	-90	5	-1.51	212688510	36129	53.13	5970	5990	5810	7740	4180	5960	5886.92	1.23	0	-4396	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	737	-13.98	3.23	12	0.29	-420.00	1816.00	14850	20230602	-60.47	5350	20240429	9.72	14370	-59.15	20240129	5350	9.72	20240429	14850	-60.47	20230602	5350	9.72	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
44	20240524	141007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5870	-90	5	-1.51	166008280	28182	41.44	5970	5990	5810	7740	4180	5960	5890.58	1.23	0	-4427	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	737	-13.98	3.23	12	0.22	-420.00	1816.00	14850	20230602	-60.47	5350	20240429	9.72	14370	-59.15	20240129	5350	9.72	20240429	14850	-60.47	20230602	5350	9.72	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
45	20240524	131002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5910	-50	5	-0.84	145661430	24721	36.35	5970	5990	5810	7740	4180	5960	5892.21	1.23	0	-3818	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	742	-14.07	3.25	12	0.20	-420.00	1816.00	14850	20230602	-60.20	5350	20240429	10.47	14370	-58.87	20240129	5350	10.47	20240429	14850	-60.20	20230602	5350	10.47	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
46	20240524	121004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5960	0	3	0.00	133521610	22669	33.34	5970	5990	5810	7740	4180	5960	5890.05	1.23	0	-2939	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	748	-14.19	3.28	12	0.18	-420.00	1816.00	14850	20230602	-59.87	5350	20240429	11.40	14370	-58.52	20240129	5350	11.40	20240429	14850	-59.87	20230602	5350	11.40	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
47	20240524	111001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5960	0	3	0.00	106129840	18054	26.55	5970	5990	5810	7740	4180	5960	5878.47	1.23	0	-2840	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	748	-14.19	3.28	12	0.14	-420.00	1816.00	14850	20230602	-59.87	5350	20240429	11.40	14370	-58.52	20240129	5350	11.40	20240429	14850	-59.87	20230602	5350	11.40	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
48	20240524	101008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5910	-50	5	-0.84	64580490	11045	16.24	5970	5970	5810	7740	4180	5960	5847.03	1.23	0	114	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	742	-14.07	3.25	12	0.09	-420.00	1816.00	14850	20230602	-60.20	5350	20240429	10.47	14370	-58.87	20240129	5350	10.47	20240429	14850	-60.20	20230602	5350	10.47	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
49	20240524	091002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5860	-100	5	-1.68	23053130	3939	5.79	5970	5970	5810	7740	4180	5960	5852.53	1.23	0	941	6140	6050	5950	5860	5760	6000	5810	63	1780	500	4050	10	1	12554474	736	-13.95	3.23	12	0.03	-420.00	1816.00	14850	20230602	-60.54	5350	20240429	9.53	14370	-59.22	20240129	5350	9.53	20240429	14850	-60.54	20230602	5350	9.53	20240429	0.86	N	276040	500	62 억		154804	N	N	9	N	00	N
50	20240523	160959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5960	-80	5	-1.32	400782920	68003	106.65	6040	6040	5850	7850	4230	6040	5893.45	1.22	0	1590	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	748	-14.19	3.28	12	0.54	-420.00	1816.00	14850	20230602	-59.87	5350	20240429	11.40	14370	-58.52	20240129	5350	11.40	20240429	14850	-59.87	20230602	5350	11.40	20240429	0.89	N	276040	500	62 억		153196	N	N	9	N	00	N
51	20240523	151002	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5910	-130	5	-2.15	364207700	61851	97.00	6040	6040	5850	7850	4230	6040	5888.47	1.22	0	3662	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	742	-14.07	3.25	12	0.49	-420.00	1816.00	14850	20230602	-60.20	5350	20240429	10.47	14370	-58.87	20240129	5350	10.47	20240429	14850	-60.20	20230602	5350	10.47	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
52	20240523	141005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5880	-160	5	-2.65	309614800	52617	82.52	6040	6040	5850	7850	4230	6040	5884.31	1.22	0	2451	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	738	-14.00	3.24	12	0.42	-420.00	1816.00	14850	20230602	-60.40	5350	20240429	9.91	14370	-59.08	20240129	5350	9.91	20240429	14850	-60.40	20230602	5350	9.91	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
53	20240523	131004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5870	-170	5	-2.81	291095860	49472	77.58	6040	6040	5850	7850	4230	6040	5884.05	1.22	0	1973	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	737	-13.98	3.23	12	0.39	-420.00	1816.00	14850	20230602	-60.47	5350	20240429	9.72	14370	-59.15	20240129	5350	9.72	20240429	14850	-60.47	20230602	5350	9.72	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
54	20240523	121001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5870	-170	5	-2.81	262893050	44667	70.05	6040	6040	5850	7850	4230	6040	5885.62	1.22	0	3892	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	737	-13.98	3.23	12	0.36	-420.00	1816.00	14850	20230602	-60.47	5350	20240429	9.72	14370	-59.15	20240129	5350	9.72	20240429	14850	-60.47	20230602	5350	9.72	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
55	20240523	110958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5880	-160	5	-2.65	241536050	41035	64.35	6040	6040	5850	7850	4230	6040	5886.10	1.22	0	3952	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	738	-14.00	3.24	12	0.33	-420.00	1816.00	14850	20230602	-60.40	5350	20240429	9.91	14370	-59.08	20240129	5350	9.91	20240429	14850	-60.40	20230602	5350	9.91	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
56	20240523	101001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5890	-150	5	-2.48	161529820	27419	43.00	6040	6040	5860	7850	4230	6040	5891.16	1.22	0	2742	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	739	-14.02	3.24	12	0.22	-420.00	1816.00	14850	20230602	-60.34	5350	20240429	10.09	14370	-59.01	20240129	5350	10.09	20240429	14850	-60.34	20230602	5350	10.09	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
57	20240523	091005	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5900	-140	5	-2.32	34700280	5866	9.20	6040	6040	5870	7850	4230	6040	5915.49	1.22	0	-920	6240	6140	6020	5920	5800	6080	5860	63	1810	500	4100	10	1	12554474	741	-14.05	3.25	12	0.05	-420.00	1816.00	14850	20230602	-60.27	5350	20240429	10.28	14370	-58.94	20240129	5350	10.28	20240429	14850	-60.27	20230602	5350	10.28	20240429	0.89	N	276040	500	62 억		153196	N	N	12	N	00	N
58	20240522	160950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-60	5	-0.98	380789220	63720	162.43	6120	6120	5900	7930	4270	6100	5975.98	1.22	0	612	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	758	-14.38	3.33	12	0.51	-420.00	1816.00	14850	20230602	-59.33	5350	20240429	12.90	14370	-57.97	20240129	5350	12.90	20240429	14850	-59.33	20230602	5350	12.90	20240429	0.88	N	276040	500	62 억		152582	N	N	12	N	00	N
59	20240522	150958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5950	-150	5	-2.46	299086740	50005	127.47	6120	6120	5900	7930	4270	6100	5981.14	1.22	0	4003	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	747	-14.17	3.28	12	0.40	-420.00	1816.00	14850	20230602	-59.93	5350	20240429	11.21	14370	-58.59	20240129	5350	11.21	20240429	14850	-59.93	20230602	5350	11.21	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
60	20240522	140958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-100	5	-1.64	248721590	41559	105.94	6120	6120	5900	7930	4270	6100	5984.78	1.22	0	3027	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	753	-14.29	3.30	12	0.33	-420.00	1816.00	14850	20230602	-59.60	5350	20240429	12.15	14370	-58.25	20240129	5350	12.15	20240429	14850	-59.60	20230602	5350	12.15	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
61	20240522	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	-40	5	-0.66	229904400	38436	97.98	6120	6120	5900	7930	4270	6100	5981.49	1.22	0	4075	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	761	-14.43	3.34	12	0.31	-420.00	1816.00	14850	20230602	-59.19	5350	20240429	13.27	14370	-57.83	20240129	5350	13.27	20240429	14850	-59.19	20230602	5350	13.27	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
62	20240522	121113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-100	5	-1.64	215557240	36052	91.90	6120	6120	5900	7930	4270	6100	5979.06	1.22	0	4115	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	753	-14.29	3.30	12	0.29	-420.00	1816.00	14850	20230602	-59.60	5350	20240429	12.15	14370	-58.25	20240129	5350	12.15	20240429	14850	-59.60	20230602	5350	12.15	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
63	20240522	111001	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-100	5	-1.64	206869630	34601	88.20	6120	6120	5900	7930	4270	6100	5978.72	1.22	0	4081	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	753	-14.29	3.30	12	0.28	-420.00	1816.00	14850	20230602	-59.60	5350	20240429	12.15	14370	-58.25	20240129	5350	12.15	20240429	14850	-59.60	20230602	5350	12.15	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
64	20240522	100957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-100	5	-1.64	140670900	23507	59.92	6120	6120	5900	7930	4270	6100	5984.21	1.22	0	936	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	753	-14.29	3.30	12	0.19	-420.00	1816.00	14850	20230602	-59.60	5350	20240429	12.15	14370	-58.25	20240129	5350	12.15	20240429	14850	-59.60	20230602	5350	12.15	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
65	20240522	090959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-70	5	-1.15	24414280	4036	10.29	6120	6120	6020	7930	4270	6100	6049.13	1.22	0	2100	6320	6210	6100	5990	5880	6155	5935	63	1830	500	4140	10	1	12554474	757	-14.36	3.32	12	0.03	-420.00	1816.00	14850	20230602	-59.39	5350	20240429	12.71	14370	-58.04	20240129	5350	12.71	20240429	14850	-59.39	20230602	5350	12.71	20240429	0.88	N	276040	500	62 억		152582	N	N	16	N	00	N
66	20240521	160943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	-30	5	-0.49	236628230	39222	45.24	6120	6210	5990	7960	4300	6130	6033.01	1.23	0	-1604	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	766	-14.52	3.36	12	0.31	-420.00	1816.00	14850	20230602	-58.92	5350	20240429	14.02	14370	-57.55	20240129	5350	14.02	20240429	14850	-58.92	20230602	5350	14.02	20240429	0.93	N	276040	500	62 억		154109	N	N	16	N	00	N
67	20240521	150954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-100	5	-1.63	214449430	35577	41.04	6120	6210	5990	7960	4300	6130	6027.75	1.23	0	-2153	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	757	-14.36	3.32	12	0.28	-420.00	1816.00	14850	20230602	-59.39	5350	20240429	12.71	14370	-58.04	20240129	5350	12.71	20240429	14850	-59.39	20230602	5350	12.71	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
68	20240521	140954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	-120	5	-1.96	185178700	30721	35.43	6120	6210	5990	7960	4300	6130	6027.76	1.23	0	-2677	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	755	-14.31	3.31	12	0.24	-420.00	1816.00	14850	20230602	-59.53	5350	20240429	12.34	14370	-58.18	20240129	5350	12.34	20240429	14850	-59.53	20230602	5350	12.34	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
69	20240521	130953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	-120	5	-1.96	168598580	27957	32.25	6120	6210	5990	7960	4300	6130	6030.64	1.23	0	-2482	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	755	-14.31	3.31	12	0.22	-420.00	1816.00	14850	20230602	-59.53	5350	20240429	12.34	14370	-58.18	20240129	5350	12.34	20240429	14850	-59.53	20230602	5350	12.34	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
70	20240521	120951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-100	5	-1.63	140745730	23319	26.90	6120	6210	5990	7960	4300	6130	6035.67	1.23	0	-2187	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	757	-14.36	3.32	12	0.19	-420.00	1816.00	14850	20230602	-59.39	5350	20240429	12.71	14370	-58.04	20240129	5350	12.71	20240429	14850	-59.39	20230602	5350	12.71	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
71	20240521	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	-100	5	-1.63	112495320	18614	21.47	6120	6210	5990	7960	4300	6130	6043.59	1.23	0	-1013	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	757	-14.36	3.32	12	0.15	-420.00	1816.00	14850	20230602	-59.39	5350	20240429	12.71	14370	-58.04	20240129	5350	12.71	20240429	14850	-59.39	20230602	5350	12.71	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
72	20240521	100952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-50	5	-0.82	98785780	16337	18.84	6120	6210	5990	7960	4300	6130	6046.75	1.23	0	-443	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	763	-14.48	3.35	12	0.13	-420.00	1816.00	14850	20230602	-59.06	5350	20240429	13.64	14370	-57.69	20240129	5350	13.64	20240429	14850	-59.06	20230602	5350	13.64	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
73	20240521	090949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6210	80	2	1.31	2839160	463	0.53	6120	6210	6090	7960	4300	6130	6132.10	1.23	0	-76	6363	6246	6153	6036	5943	6200	5990	63	1830	500	4160	10	1	12554474	780	-14.79	3.42	12	0.00	-420.00	1816.00	14850	20230602	-58.18	5350	20240429	16.07	14370	-56.78	20240129	5350	16.07	20240429	14850	-58.18	20230602	5350	16.07	20240429	0.93	N	276040	500	62 억		154109	N	N	17	N	00	N
74	20240517	160954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6170	190	2	3.18	880766310	144475	252.03	6000	6380	5900	7770	4190	5980	6096.32	1.10	0	12153	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	775	-14.69	3.40	12	1.15	-420.00	1816.00	14850	20230602	-58.45	5350	20240429	15.33	14370	-57.06	20240129	5350	15.33	20240429	14850	-58.45	20230602	5350	15.33	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
75	20240517	150957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	150	2	2.51	802139710	131728	229.79	6000	6380	5900	7770	4190	5980	6089.36	1.10	0	12958	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	770	-14.60	3.38	12	1.05	-420.00	1816.00	14850	20230602	-58.72	5350	20240429	14.58	14370	-57.34	20240129	5350	14.58	20240429	14850	-58.72	20230602	5350	14.58	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
76	20240517	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	160	2	2.68	717108390	117833	205.55	6000	6380	5900	7770	4190	5980	6085.80	1.10	0	14101	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	771	-14.62	3.38	12	0.94	-420.00	1816.00	14850	20230602	-58.65	5350	20240429	14.77	14370	-57.27	20240129	5350	14.77	20240429	14850	-58.65	20230602	5350	14.77	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
77	20240517	130941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6190	210	2	3.51	664895440	109309	190.68	6000	6380	5900	7770	4190	5980	6082.71	1.10	0	13424	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	777	-14.74	3.41	12	0.87	-420.00	1816.00	14850	20230602	-58.32	5350	20240429	15.70	14370	-56.92	20240129	5350	15.70	20240429	14850	-58.32	20230602	5350	15.70	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
78	20240517	120942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	80	2	1.34	366451390	61132	106.64	6000	6110	5900	7770	4190	5980	5994.43	1.10	0	11696	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	761	-14.43	3.34	12	0.49	-420.00	1816.00	14850	20230602	-59.19	5350	20240429	13.27	14370	-57.83	20240129	5350	13.27	20240429	14850	-59.19	20230602	5350	13.27	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
79	20240517	110942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6030	50	2	0.84	357845880	59706	104.15	6000	6110	5900	7770	4190	5980	5993.47	1.10	0	12356	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	757	-14.36	3.32	12	0.48	-420.00	1816.00	14850	20230602	-59.39	5350	20240429	12.71	14370	-58.04	20240129	5350	12.71	20240429	14850	-59.39	20230602	5350	12.71	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
80	20240517	100937	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	20	2	0.33	270854640	45295	79.01	6000	6110	5900	7770	4190	5980	5979.79	1.10	0	7953	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	753	-14.29	3.30	12	0.36	-420.00	1816.00	14850	20230602	-59.60	5350	20240429	12.15	14370	-58.25	20240129	5350	12.15	20240429	14850	-59.60	20230602	5350	12.15	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
81	20240517	090943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5920	-60	5	-1.00	7374250	1238	2.16	6000	6020	5920	7770	4190	5980	5956.58	1.10	0	-1168	6413	6196	6073	5856	5733	6135	5795	63	1790	500	4060	10	1	12554474	743	-14.10	3.26	12	0.01	-420.00	1816.00	14850	20230602	-60.13	5350	20240429	10.65	14370	-58.80	20240129	5350	10.65	20240429	14850	-60.13	20230602	5350	10.65	20240429	0.93	N	276040	500	62 억		138494	N	N	18	N	00	N
82	20240516	160934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5980	-80	5	-1.32	340025550	56320	75.91	6290	6290	5950	7870	4250	6060	6037.46	1.19	0	-10987	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	751	-14.24	3.29	12	0.45	-420.00	1816.00	14850	20230602	-59.73	5350	20240429	11.78	14370	-58.39	20240129	5350	11.78	20240429	14850	-59.73	20230602	5350	11.78	20240429	0.94	N	276040	500	62 억		149453	N	N	18	N	00	N
83	20240516	150933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5950	-110	5	-1.82	304455030	50364	67.88	6290	6290	5950	7870	4250	6060	6045.09	1.19	0	-9817	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	747	-14.17	3.28	12	0.40	-420.00	1816.00	14850	20230602	-59.93	5350	20240429	11.21	14370	-58.59	20240129	5350	11.21	20240429	14850	-59.93	20230602	5350	11.21	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
84	20240516	140939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5980	-80	5	-1.32	250322250	41283	55.64	6290	6290	5950	7870	4250	6060	6063.57	1.19	0	-6513	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	751	-14.24	3.29	12	0.33	-420.00	1816.00	14850	20230602	-59.73	5350	20240429	11.78	14370	-58.39	20240129	5350	11.78	20240429	14850	-59.73	20230602	5350	11.78	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
85	20240516	130933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-20	5	-0.33	204006620	33552	45.22	6290	6290	6000	7870	4250	6060	6080.31	1.19	0	-4963	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	758	-14.38	3.33	12	0.27	-420.00	1816.00	14850	20230602	-59.33	5350	20240429	12.90	14370	-57.97	20240129	5350	12.90	20240429	14850	-59.33	20230602	5350	12.90	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
86	20240516	120931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	-50	5	-0.83	192993800	31735	42.77	6290	6290	6000	7870	4250	6060	6081.42	1.19	0	-4275	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	755	-14.31	3.31	12	0.25	-420.00	1816.00	14850	20230602	-59.53	5350	20240429	12.34	14370	-58.18	20240129	5350	12.34	20240429	14850	-59.53	20230602	5350	12.34	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
87	20240516	110929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	30	2	0.50	130127080	21297	28.70	6290	6290	6020	7870	4250	6060	6110.11	1.19	0	-4317	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	765	-14.50	3.35	12	0.17	-420.00	1816.00	14850	20230602	-58.99	5350	20240429	13.83	14370	-57.62	20240129	5350	13.83	20240429	14850	-58.99	20230602	5350	13.83	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
88	20240516	100933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	70	2	1.16	82100210	13359	18.00	6290	6290	6060	7870	4250	6060	6145.69	1.19	0	-1309	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	770	-14.60	3.38	12	0.11	-420.00	1816.00	14850	20230602	-58.72	5350	20240429	14.58	14370	-57.34	20240129	5350	14.58	20240429	14850	-58.72	20230602	5350	14.58	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
89	20240516	090934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6130	70	2	1.16	36546310	5909	7.96	6290	6290	6060	7870	4250	6060	6184.86	1.19	0	-2689	6393	6226	6083	5916	5773	6310	6000	63	1810	500	4120	10	1	12554474	770	-14.60	3.38	12	0.05	-420.00	1816.00	14850	20230602	-58.72	5350	20240429	14.58	14370	-57.34	20240129	5350	14.58	20240429	14850	-58.72	20230602	5350	14.58	20240429	0.94	N	276040	500	62 억		149453	N	N	21	N	00	N
90	20240514	160944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	0	3	0.00	445099730	72927	90.99	6000	6250	5940	7870	4250	6060	6103.40	1.14	0	6184	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	761	-14.43	3.34	12	0.58	-420.00	1816.00	14850	20230602	-59.19	5350	20240429	13.27	14370	-57.83	20240129	5350	13.27	20240429	14850	-59.19	20230602	5350	13.27	20240429	0.96	N	276040	500	62 억		143082	N	N	21	N	00	N
91	20240514	150947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6050	-10	5	-0.17	397385700	65048	81.16	6000	6250	5940	7870	4250	6060	6109.11	1.14	0	7632	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	760	-14.40	3.33	12	0.52	-420.00	1816.00	14850	20230602	-59.26	5350	20240429	13.08	14370	-57.90	20240129	5350	13.08	20240429	14850	-59.26	20230602	5350	13.08	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
92	20240514	140946	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	0	3	0.00	363501970	59457	74.19	6000	6250	5940	7870	4250	6060	6113.70	1.14	0	7923	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	761	-14.43	3.34	12	0.47	-420.00	1816.00	14850	20230602	-59.19	5350	20240429	13.27	14370	-57.83	20240129	5350	13.27	20240429	14850	-59.19	20230602	5350	13.27	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
93	20240514	130947	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	10	2	0.17	315200720	51458	64.21	6000	6250	5940	7870	4250	6060	6125.40	1.14	0	7249	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	762	-14.45	3.34	12	0.41	-420.00	1816.00	14850	20230602	-59.12	5350	20240429	13.46	14370	-57.76	20240129	5350	13.46	20240429	14850	-59.12	20230602	5350	13.46	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
94	20240514	120943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6120	60	2	0.99	266016960	43367	54.11	6000	6250	5940	7870	4250	6060	6134.09	1.14	0	5580	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	768	-14.57	3.37	12	0.35	-420.00	1816.00	14850	20230602	-58.79	5350	20240429	14.39	14370	-57.41	20240129	5350	14.39	20240429	14850	-58.79	20230602	5350	14.39	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
95	20240514	110944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	40	2	0.66	238798830	38923	48.57	6000	6250	5940	7870	4250	6060	6135.16	1.14	0	5830	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	766	-14.52	3.36	12	0.31	-420.00	1816.00	14850	20230602	-58.92	5350	20240429	14.02	14370	-57.55	20240129	5350	14.02	20240429	14850	-58.92	20230602	5350	14.02	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
96	20240514	100941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6220	160	2	2.64	140773560	22951	28.64	6000	6250	5940	7870	4250	6060	6133.66	1.14	0	6752	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	781	-14.81	3.43	12	0.18	-420.00	1816.00	14850	20230602	-58.11	5350	20240429	16.26	14370	-56.72	20240129	5350	16.26	20240429	14850	-58.11	20230602	5350	16.26	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
97	20240514	090943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-20	5	-0.33	20454390	3415	4.26	6000	6060	5940	7870	4250	6060	5989.57	1.14	0	2788	6306	6182	6026	5902	5746	6105	5825	63	1810	500	4120	10	1	12554474	758	-14.38	3.33	12	0.03	-420.00	1816.00	14850	20230602	-59.33	5350	20240429	12.90	14370	-57.97	20240129	5350	12.90	20240429	14850	-59.33	20230602	5350	12.90	20240429	0.96	N	276040	500	62 억		143082	N	N	22	N	00	N
98	20240513	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	-90	5	-1.46	478977000	80138	127.88	6150	6150	5870	7990	4310	6150	5976.89	1.14	0	752	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	761	-14.43	3.34	12	0.64	-420.00	1816.00	14850	20230602	-59.19	5350	20240429	13.27	14370	-57.83	20240129	5350	13.27	20240429	14850	-59.19	20230602	5350	13.27	20240429	0.96	N	276040	500	62 억		143010	N	N	22	N	00	N
99	20240513	150944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5890	-260	5	-4.23	448655190	75057	119.77	6150	6150	5870	7990	4310	6150	5977.53	1.14	0	-73	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	739	-14.02	3.24	12	0.60	-420.00	1816.00	14850	20230602	-60.34	5350	20240429	10.09	14370	-59.01	20240129	5350	10.09	20240429	14850	-60.34	20230602	5350	10.09	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
100	20240513	140944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5900	-250	5	-4.07	391490360	65349	104.28	6150	6150	5880	7990	4310	6150	5990.76	1.14	0	-2698	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	741	-14.05	3.25	12	0.52	-420.00	1816.00	14850	20230602	-60.27	5350	20240429	10.28	14370	-58.94	20240129	5350	10.28	20240429	14850	-60.27	20230602	5350	10.28	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
101	20240513	130938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5990	-160	5	-2.60	331868240	55276	88.20	6150	6150	5940	7990	4310	6150	6003.84	1.14	0	-857	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	752	-14.26	3.30	12	0.44	-420.00	1816.00	14850	20230602	-59.66	5350	20240429	11.96	14370	-58.32	20240129	5350	11.96	20240429	14850	-59.66	20230602	5350	11.96	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
102	20240513	120942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5970	-180	5	-2.93	258198490	42930	68.50	6150	6150	5940	7990	4310	6150	6014.41	1.14	0	-2080	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	750	-14.21	3.29	12	0.34	-420.00	1816.00	14850	20230602	-59.80	5350	20240429	11.59	14370	-58.46	20240129	5350	11.59	20240429	14850	-59.80	20230602	5350	11.59	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
103	20240513	110941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	-150	5	-2.44	242664630	40338	64.37	6150	6150	5940	7990	4310	6150	6015.78	1.14	0	-1242	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	753	-14.29	3.30	12	0.32	-420.00	1816.00	14850	20230602	-59.60	5350	20240429	12.15	14370	-58.25	20240129	5350	12.15	20240429	14850	-59.60	20230602	5350	12.15	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
104	20240513	100940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	-80	5	-1.30	148944120	24708	39.43	6150	6150	6000	7990	4310	6150	6028.17	1.14	0	6272	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	762	-14.45	3.34	12	0.20	-420.00	1816.00	14850	20230602	-59.12	5350	20240429	13.46	14370	-57.76	20240129	5350	13.46	20240429	14850	-59.12	20230602	5350	13.46	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
105	20240513	090943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6070	-80	5	-1.30	6626010	1089	1.74	6150	6150	6060	7990	4310	6150	6084.49	1.14	0	111	6463	6306	6173	6016	5883	6240	5950	63	1840	500	4180	10	1	12554474	762	-14.45	3.34	12	0.01	-420.00	1816.00	14850	20230602	-59.12	5350	20240429	13.46	14370	-57.76	20240129	5350	13.46	20240429	14850	-59.12	20230602	5350	13.46	20240429	0.96	N	276040	500	62 억		143010	N	N	38	N	00	N
106	20240510	160914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6150	50	2	0.82	385299460	62549	73.81	6190	6330	6040	7930	4270	6100	6159.98	1.07	0	7122	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	772	-14.64	3.39	12	0.50	-420.00	1816.00	14850	20230602	-58.59	5350	20240429	14.95	14370	-57.20	20240129	5350	14.95	20240429	14850	-58.59	20230602	5350	14.95	20240429	1.07	N	276040	500	62 억		134636	N	N	38	N	00	N
107	20240510	150922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-20	5	-0.33	360598880	58526	69.07	6190	6330	6040	7930	4270	6100	6161.35	1.07	0	9043	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	763	-14.48	3.35	12	0.47	-420.00	1816.00	14850	20230602	-59.06	5350	20240429	13.64	14370	-57.69	20240129	5350	13.64	20240429	14850	-59.06	20230602	5350	13.64	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
108	20240510	140924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-10	5	-0.16	325706440	52784	62.29	6190	6330	6040	7930	4270	6100	6170.55	1.07	0	9398	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	765	-14.50	3.35	12	0.42	-420.00	1816.00	14850	20230602	-58.99	5350	20240429	13.83	14370	-57.62	20240129	5350	13.83	20240429	14850	-58.99	20230602	5350	13.83	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
109	20240510	130916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6110	10	2	0.16	314055950	50876	60.04	6190	6330	6040	7930	4270	6100	6172.97	1.07	0	9554	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	767	-14.55	3.36	12	0.41	-420.00	1816.00	14850	20230602	-58.86	5350	20240429	14.21	14370	-57.48	20240129	5350	14.21	20240429	14850	-58.86	20230602	5350	14.21	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
110	20240510	120910	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6120	20	2	0.33	293421010	47502	56.06	6190	6330	6040	7930	4270	6100	6177.02	1.07	0	8824	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	768	-14.57	3.37	12	0.38	-420.00	1816.00	14850	20230602	-58.79	5350	20240429	14.39	14370	-57.41	20240129	5350	14.39	20240429	14850	-58.79	20230602	5350	14.39	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
111	20240510	110916	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6140	40	2	0.66	233590360	37717	44.51	6190	6330	6040	7930	4270	6100	6193.24	1.07	0	8557	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	771	-14.62	3.38	12	0.30	-420.00	1816.00	14850	20230602	-58.65	5350	20240429	14.77	14370	-57.27	20240129	5350	14.77	20240429	14850	-58.65	20230602	5350	14.77	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
112	20240510	100914	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6210	110	2	1.80	190303690	30697	36.22	6190	6330	6040	7930	4270	6100	6199.42	1.07	0	9054	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	780	-14.79	3.42	12	0.24	-420.00	1816.00	14850	20230602	-58.18	5350	20240429	16.07	14370	-56.78	20240129	5350	16.07	20240429	14850	-58.18	20230602	5350	16.07	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
113	20240510	090917	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6160	60	2	0.98	47439090	7791	9.19	6190	6190	6040	7930	4270	6100	6088.96	1.07	0	1539	6500	6300	6170	5970	5840	6235	5905	63	1830	500	4140	10	1	12554474	773	-14.67	3.39	12	0.06	-420.00	1816.00	14850	20230602	-58.52	5350	20240429	15.14	14370	-57.13	20240129	5350	15.14	20240429	14850	-58.52	20230602	5350	15.14	20240429	1.07	N	276040	500	62 억		134636	N	N	41	N	00	N
114	20240509	160935	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	-270	5	-4.24	517337870	84566	24.54	6370	6370	6040	8280	4460	6370	6117.47	1.24	0	-26580	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	766	-14.52	3.36	12	0.67	-420.00	1816.00	14850	20230602	-58.92	5350	20240429	14.02	14370	-57.55	20240129	5350	14.02	20240429	14850	-58.92	20230602	5350	14.02	20240429	1.15	N	276040	500	62 억		155606	N	N	41	N	01	N
115	20240509	150933	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6080	-290	5	-4.55	503880020	82357	23.90	6370	6370	6040	8280	4460	6370	6118.15	1.24	0	-25953	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	763	-14.48	3.35	12	0.66	-420.00	1816.00	14850	20230602	-59.06	5350	20240429	13.64	14370	-57.69	20240129	5350	13.64	20240429	14850	-59.06	20230602	5350	13.64	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
116	20240509	140830	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6100	-270	5	-4.24	397194500	64790	18.80	6370	6370	6050	8280	4460	6370	6130.38	1.24	0	-15147	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	766	-14.52	3.36	12	0.52	-420.00	1816.00	14850	20230602	-58.92	5350	20240429	14.02	14370	-57.55	20240129	5350	14.02	20240429	14850	-58.92	20230602	5350	14.02	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
117	20240509	130917	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-280	5	-4.40	364532360	59445	17.25	6370	6370	6050	8280	4460	6370	6132.14	1.24	0	-12363	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	765	-14.50	3.35	12	0.47	-420.00	1816.00	14850	20230602	-58.99	5350	20240429	13.83	14370	-57.62	20240129	5350	13.83	20240429	14850	-58.99	20230602	5350	13.83	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
118	20240509	120914	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-280	5	-4.40	332137600	54137	15.71	6370	6370	6050	8280	4460	6370	6135.00	1.24	0	-10414	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	765	-14.50	3.35	12	0.43	-420.00	1816.00	14850	20230602	-58.99	5350	20240429	13.83	14370	-57.62	20240129	5350	13.83	20240429	14850	-58.99	20230602	5350	13.83	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
119	20240509	110901	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	-280	5	-4.40	246535810	40065	11.63	6370	6370	6070	8280	4460	6370	6153.23	1.24	0	-7073	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	765	-14.50	3.35	12	0.32	-420.00	1816.00	14850	20230602	-58.99	5350	20240429	13.83	14370	-57.62	20240129	5350	13.83	20240429	14850	-58.99	20230602	5350	13.83	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
120	20240509	100905	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6120	-250	5	-3.92	164121600	26596	7.72	6370	6370	6070	8280	4460	6370	6170.68	1.24	0	-818	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	768	-14.57	3.37	12	0.21	-420.00	1816.00	14850	20230602	-58.79	5350	20240429	14.39	14370	-57.41	20240129	5350	14.39	20240429	14850	-58.79	20230602	5350	14.39	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
121	20240509	090902	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6310	-60	5	-0.94	31757740	5060	1.47	6370	6370	6190	8280	4460	6370	6275.66	1.24	0	-846	6910	6640	6280	6010	5650	6775	6145	63	1910	500	4330	10	1	12554474	792	-15.02	3.47	12	0.04	-420.00	1816.00	14850	20230602	-57.51	5350	20240429	17.94	14370	-56.09	20240129	5350	17.94	20240429	14850	-57.51	20230602	5350	17.94	20240429	1.15	N	276040	500	62 억		155606	N	N	34	N	01	N
122	20240508	160855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6370	370	2	6.17	2173314160	343478	195.42	5950	6550	5920	7800	4200	6000	6327.37	0.99	0	37117	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	800	-15.17	3.51	12	2.74	-420.00	1816.00	14850	20230602	-57.10	5350	20240429	19.07	14370	-55.67	20240129	5350	19.07	20240429	14850	-57.10	20230602	5350	19.07	20240429	1.20	N	276040	500	62 억		124851	N	N	34	N	00	N
123	20240508	150901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6330	330	2	5.50	2117519150	334676	190.42	5950	6550	5920	7800	4200	6000	6327.07	0.99	0	39183	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	795	-15.07	3.49	12	2.67	-420.00	1816.00	14850	20230602	-57.37	5350	20240429	18.32	14370	-55.95	20240129	5350	18.32	20240429	14850	-57.37	20230602	5350	18.32	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
124	20240508	140855	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6350	350	2	5.83	1999359750	315938	179.76	5950	6550	5920	7800	4200	6000	6328.33	0.99	0	41754	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	797	-15.12	3.50	12	2.52	-420.00	1816.00	14850	20230602	-57.24	5350	20240429	18.69	14370	-55.81	20240129	5350	18.69	20240429	14850	-57.24	20230602	5350	18.69	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
125	20240508	130853	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6340	340	2	5.67	1914330870	302495	172.11	5950	6550	5920	7800	4200	6000	6328.47	0.99	0	42263	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	796	-15.10	3.49	12	2.41	-420.00	1816.00	14850	20230602	-57.31	5350	20240429	18.50	14370	-55.88	20240129	5350	18.50	20240429	14850	-57.31	20230602	5350	18.50	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
126	20240508	120851	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6340	340	2	5.67	1619505910	255672	145.47	5950	6550	5920	7800	4200	6000	6334.31	0.99	0	21502	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	796	-15.10	3.49	12	2.04	-420.00	1816.00	14850	20230602	-57.31	5350	20240429	18.50	14370	-55.88	20240129	5350	18.50	20240429	14850	-57.31	20230602	5350	18.50	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
127	20240508	110931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6360	360	2	6.00	1502969240	237391	135.07	5950	6550	5920	7800	4200	6000	6331.20	0.99	0	20449	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	798	-15.14	3.50	12	1.89	-420.00	1816.00	14850	20230602	-57.17	5350	20240429	18.88	14370	-55.74	20240129	5350	18.88	20240429	14850	-57.17	20230602	5350	18.88	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
128	20240508	100902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6400	400	2	6.67	874858070	139929	79.61	5950	6400	5920	7800	4200	6000	6252.16	0.99	0	8770	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	803	-15.24	3.52	12	1.11	-420.00	1816.00	14850	20230602	-56.90	5350	20240429	19.63	14370	-55.46	20240129	5350	19.63	20240429	14850	-56.90	20230602	5350	19.63	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
129	20240508	090906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6010	10	2	0.17	19085760	3196	1.82	5950	6010	5920	7800	4200	6000	5971.76	0.99	0	1026	6353	6176	5913	5736	5473	6265	5825	63	1800	500	4080	10	1	12554474	755	-14.31	3.31	12	0.03	-420.00	1816.00	14850	20230602	-59.53	5350	20240429	12.34	14370	-58.18	20240129	5350	12.34	20240429	14850	-59.53	20230602	5350	12.34	20240429	1.20	N	276040	500	62 억		124851	N	N	436	N	00	N
130	20240503	160921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5680	180	2	3.27	688984290	122873	138.81	5500	5770	5500	7150	3850	5500	5606.75	1.31	0	-7376	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	713	-13.52	3.13	12	0.98	-420.00	1816.00	14850	20230602	-61.75	5350	20240429	6.17	14370	-60.47	20240129	5350	6.17	20240429	14850	-61.75	20230602	5350	6.17	20240429	1.20	N	276040	500	62 억		164013	N	N	6	N	00	N
131	20240503	150921	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5620	120	2	2.18	665090630	118656	134.04	5500	5770	5500	7150	3850	5500	5605.20	1.31	0	-6719	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	706	-13.38	3.09	12	0.95	-420.00	1816.00	14850	20230602	-62.15	5350	20240429	5.05	14370	-60.89	20240129	5350	5.05	20240429	14850	-62.15	20230602	5350	5.05	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
132	20240503	140923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5660	160	2	2.91	623549680	111313	125.75	5500	5770	5500	7150	3850	5500	5601.77	1.31	0	-5327	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	711	-13.48	3.12	12	0.89	-420.00	1816.00	14850	20230602	-61.89	5350	20240429	5.79	14370	-60.61	20240129	5350	5.79	20240429	14850	-61.89	20230602	5350	5.79	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
133	20240503	130923	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5630	130	2	2.36	514710100	92198	104.15	5500	5660	5500	7150	3850	5500	5582.66	1.31	0	-8240	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	707	-13.40	3.10	12	0.73	-420.00	1816.00	14850	20230602	-62.09	5350	20240429	5.23	14370	-60.82	20240129	5350	5.23	20240429	14850	-62.09	20230602	5350	5.23	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
134	20240503	120919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5580	80	2	1.45	452864850	81224	91.76	5500	5660	5500	7150	3850	5500	5575.51	1.31	0	-7747	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	701	-13.29	3.07	12	0.65	-420.00	1816.00	14850	20230602	-62.42	5350	20240429	4.30	14370	-61.17	20240129	5350	4.30	20240429	14850	-62.42	20230602	5350	4.30	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
135	20240503	110919	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5570	70	2	1.27	295604120	53176	60.07	5500	5620	5500	7150	3850	5500	5558.98	1.31	0	-9709	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	699	-13.26	3.07	12	0.42	-420.00	1816.00	14850	20230602	-62.49	5350	20240429	4.11	14370	-61.24	20240129	5350	4.11	20240429	14850	-62.49	20230602	5350	4.11	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
136	20240503	100915	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5560	60	2	1.09	168786260	30427	34.37	5500	5620	5500	7150	3850	5500	5547.25	1.31	0	-4586	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	698	-13.24	3.06	12	0.24	-420.00	1816.00	14850	20230602	-62.56	5350	20240429	3.93	14370	-61.31	20240129	5350	3.93	20240429	14850	-62.56	20230602	5350	3.93	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
137	20240503	090912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5560	60	2	1.09	27510460	4994	5.64	5500	5580	5500	7150	3850	5500	5508.70	1.31	0	495	5626	5562	5496	5432	5366	5530	5400	63	1650	500	3740	10	1	12554474	698	-13.24	3.06	12	0.04	-420.00	1816.00	14850	20230602	-62.56	5350	20240429	3.93	14370	-61.31	20240129	5350	3.93	20240429	14850	-62.56	20230602	5350	3.93	20240429	1.20	N	276040	500	62 억		164013	N	N	0	N	00	N
138	20240502	160906	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5500	-10	5	-0.18	483224800	88270	93.29	5510	5560	5430	7160	3860	5510	5474.39	1.33	0	1171	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	690	-13.10	3.03	12	0.70	-420.00	1816.00	14850	20230602	-62.96	5350	20240429	2.80	14370	-61.73	20240129	5350	2.80	20240429	14850	-62.96	20230602	5350	2.80	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
139	20240502	150912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5470	-40	5	-0.73	415399070	75889	80.20	5510	5560	5430	7160	3860	5510	5473.77	1.33	0	2029	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	687	-13.02	3.01	12	0.60	-420.00	1816.00	14850	20230602	-63.16	5350	20240429	2.24	14370	-61.93	20240129	5350	2.24	20240429	14850	-63.16	20230602	5350	2.24	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
140	20240502	140907	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5460	-50	5	-0.91	307983090	56207	59.40	5510	5560	5430	7160	3860	5510	5479.44	1.33	0	-1650	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	685	-13.00	3.01	12	0.45	-420.00	1816.00	14850	20230602	-63.23	5350	20240429	2.06	14370	-62.00	20240129	5350	2.06	20240429	14850	-63.23	20230602	5350	2.06	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
141	20240502	130904	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5500	-10	5	-0.18	282731260	51610	54.54	5510	5560	5430	7160	3860	5510	5478.23	1.33	0	-1769	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	690	-13.10	3.03	12	0.41	-420.00	1816.00	14850	20230602	-62.96	5350	20240429	2.80	14370	-61.73	20240129	5350	2.80	20240429	14850	-62.96	20230602	5350	2.80	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
142	20240502	120902	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5500	-10	5	-0.18	236708050	43190	45.65	5510	5560	5430	7160	3860	5510	5480.62	1.33	0	-2202	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	690	-13.10	3.03	12	0.34	-420.00	1816.00	14850	20230602	-62.96	5350	20240429	2.80	14370	-61.73	20240129	5350	2.80	20240429	14850	-62.96	20230602	5350	2.80	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
143	20240502	110901	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5510	0	3	0.00	188626060	34436	36.39	5510	5560	5430	7160	3860	5510	5477.58	1.33	0	-2943	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	692	-13.12	3.03	12	0.27	-420.00	1816.00	14850	20230602	-62.90	5350	20240429	2.99	14370	-61.66	20240129	5350	2.99	20240429	14850	-62.90	20230602	5350	2.99	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
144	20240502	100900	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5500	-10	5	-0.18	76586840	13965	14.76	5510	5540	5440	7160	3860	5510	5484.20	1.33	0	-651	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	690	-13.10	3.03	12	0.11	-420.00	1816.00	14850	20230602	-62.96	5350	20240429	2.80	14370	-61.73	20240129	5350	2.80	20240429	14850	-62.96	20230602	5350	2.80	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N
145	20240502	090858	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5510	0	3	0.00	15221360	2764	2.92	5510	5540	5490	7160	3860	5510	5507.00	1.33	0	870	5863	5686	5563	5386	5263	5625	5325	63	1650	500	3740	10	1	12554474	692	-13.12	3.03	12	0.02	-420.00	1816.00	14850	20230602	-62.90	5350	20240429	2.99	14370	-61.66	20240129	5350	2.99	20240429	14850	-62.90	20230602	5350	2.99	20240429	1.25	N	276040	500	62 억		167132	N	N	7	N	00	N