KissMeData/432430/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	161327	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	690	2	5.47	9724851800	747095	29.41	12480	13300	12350	16390	8830	12610	13011.85	0.75	0	22275	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2144	-31.07	6.63	12	4.63	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	15130	-12.10	20240409	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
3	20240531	151328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13290	680	2	5.39	9016516460	693954	27.32	12480	13300	12350	16390	8830	12610	12993.17	0.75	0	33320	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2143	-31.05	6.63	12	4.30	-428.00	2006.00	22000	20230720	-39.59	6340	20231020	109.62	15130	-12.16	20240409	8080	64.48	20240102	22000	-39.59	20230720	6340	109.62	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
4	20240531	141326	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13180	570	2	4.52	7060831140	545692	21.48	12480	13280	12350	16390	8830	12610	12939.45	0.75	0	31230	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2125	-30.79	6.57	12	3.38	-428.00	2006.00	22000	20230720	-40.09	6340	20231020	107.89	15130	-12.89	20240409	8080	63.12	20240102	22000	-40.09	20230720	6340	107.89	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
5	20240531	131329	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13020	410	2	3.25	5570561570	432050	17.01	12480	13180	12350	16390	8830	12610	12893.58	0.75	0	11600	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2099	-30.42	6.49	12	2.68	-428.00	2006.00	22000	20230720	-40.82	6340	20231020	105.36	15130	-13.95	20240409	8080	61.14	20240102	22000	-40.82	20230720	6340	105.36	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
6	20240531	121331	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	290	2	2.30	5114729110	396903	15.62	12480	13180	12350	16390	8830	12610	12886.86	0.75	0	10999	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2080	-30.14	6.43	12	2.46	-428.00	2006.00	22000	20230720	-41.36	6340	20231020	103.47	15130	-14.74	20240409	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
7	20240531	111328	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12840	230	2	1.82	4756315840	369099	14.53	12480	13180	12350	16390	8830	12610	12886.57	0.75	0	9024	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2070	-30.00	6.40	12	2.29	-428.00	2006.00	22000	20230720	-41.64	6340	20231020	102.52	15130	-15.14	20240409	8080	58.91	20240102	22000	-41.64	20230720	6340	102.52	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
8	20240531	101319	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12870	260	2	2.06	4123941910	320018	12.60	12480	13180	12350	16390	8830	12610	12886.92	0.75	0	8795	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2075	-30.07	6.42	12	1.98	-428.00	2006.00	22000	20230720	-41.50	6340	20231020	103.00	15130	-14.94	20240409	8080	59.28	20240102	22000	-41.50	20230720	6340	103.00	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
9	20240531	091332	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12960	350	2	2.78	1313847080	103942	4.09	12480	13000	12350	16390	8830	12610	12640.31	0.75	0	4395	14796	13702	13126	12032	11456	13415	11745	81	3780	500	7810	10	1	16122320	2089	-30.28	6.46	12	0.64	-428.00	2006.00	22000	20230720	-41.09	6340	20231020	104.42	15130	-14.34	20240409	8080	60.40	20240102	22000	-41.09	20230720	6340	104.42	20231020	1.29	N	432430	500	80 억		121191	N	N	0	N	00	N
10	20240530	161322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12610	230	2	1.86	33446064810	2523460	933.25	13300	14220	12550	16090	8670	12380	13254.90	0.89	0	-22942	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2033	-29.46	6.29	12	15.65	-428.00	2006.00	22000	20230720	-42.68	6340	20231020	98.90	15130	-16.66	20240409	8080	56.06	20240102	22000	-42.68	20230720	6340	98.90	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
11	20240530	151322	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12630	250	2	2.02	32856209050	2476637	915.93	13300	14220	12630	16090	8670	12380	13266.46	0.89	0	-23461	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2036	-29.51	6.30	12	15.36	-428.00	2006.00	22000	20230720	-42.59	6340	20231020	99.21	15130	-16.52	20240409	8080	56.31	20240102	22000	-42.59	20230720	6340	99.21	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
12	20240530	141321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12900	520	2	4.20	31573059920	2376590	878.93	13300	14220	12750	16090	8670	12380	13285.03	0.89	0	-22038	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2080	-30.14	6.43	12	14.74	-428.00	2006.00	22000	20230720	-41.36	6340	20231020	103.47	15130	-14.74	20240409	8080	59.65	20240102	22000	-41.36	20230720	6340	103.47	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
13	20240530	131323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12930	550	2	4.44	30972817590	2329969	861.69	13300	14220	12750	16090	8670	12380	13293.23	0.89	0	-21754	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2085	-30.21	6.45	12	14.45	-428.00	2006.00	22000	20230720	-41.23	6340	20231020	103.94	15130	-14.54	20240409	8080	60.02	20240102	22000	-41.23	20230720	6340	103.94	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
14	20240530	121320	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12920	540	2	4.36	30408348160	2286316	845.54	13300	14220	12750	16090	8670	12380	13300.15	0.89	0	-21191	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2083	-30.19	6.44	12	14.18	-428.00	2006.00	22000	20230720	-41.27	6340	20231020	103.79	15130	-14.61	20240409	8080	59.90	20240102	22000	-41.27	20230720	6340	103.79	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
15	20240530	111321	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13010	630	2	5.09	28995398850	2178120	805.53	13300	14220	12750	16090	8670	12380	13312.12	0.89	0	-21822	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2098	-30.40	6.49	12	13.51	-428.00	2006.00	22000	20230720	-40.86	6340	20231020	105.21	15130	-14.01	20240409	8080	61.01	20240102	22000	-40.86	20230720	6340	105.21	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
16	20240530	101324	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12950	570	2	4.60	27324151330	2048968	757.77	13300	14220	12750	16090	8670	12380	13335.57	0.89	0	-20392	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2088	-30.26	6.46	12	12.71	-428.00	2006.00	22000	20230720	-41.14	6340	20231020	104.26	15130	-14.41	20240409	8080	60.27	20240102	22000	-41.14	20230720	6340	104.26	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
17	20240530	091323	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13160	780	2	6.30	18002886020	1331923	492.58	13300	14220	13020	16090	8670	12380	13516.46	0.89	0	-12539	12846	12612	12336	12102	11826	12730	12220	81	3710	500	7670	10	1	16122320	2122	-30.75	6.56	12	8.26	-428.00	2006.00	22000	20230720	-40.18	6340	20231020	107.57	15130	-13.02	20240409	8080	62.87	20240102	22000	-40.18	20230720	6340	107.57	20231020	1.31	N	432430	500	80 억		144136	N	N	0	N	00	N
18	20240529	161310	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12380	190	2	1.56	2104084530	171079	133.51	12210	12570	12060	15840	8540	12190	12296.06	0.95	0	-7542	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1996	-28.93	6.17	12	1.06	-428.00	2006.00	22000	20230720	-43.73	6340	20231020	95.27	15130	-18.18	20240409	8080	53.22	20240102	22000	-43.73	20230720	6340	95.27	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
19	20240529	151312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12100	-90	5	-0.74	1921688700	156265	121.94	12210	12570	12060	15840	8540	12190	12297.68	0.95	0	-7012	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1951	-28.27	6.03	12	0.97	-428.00	2006.00	22000	20230720	-45.00	6340	20231020	90.85	15130	-20.03	20240409	8080	49.75	20240102	22000	-45.00	20230720	6340	90.85	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
20	20240529	141312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12240	50	2	0.41	1647360180	133701	104.34	12210	12570	12060	15840	8540	12190	12321.29	0.95	0	-5702	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1973	-28.60	6.10	12	0.83	-428.00	2006.00	22000	20230720	-44.36	6340	20231020	93.06	15130	-19.10	20240409	8080	51.49	20240102	22000	-44.36	20230720	6340	93.06	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
21	20240529	131314	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12280	90	2	0.74	1502441870	121866	95.10	12210	12570	12060	15840	8540	12190	12328.72	0.95	0	-5941	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1980	-28.69	6.12	12	0.76	-428.00	2006.00	22000	20230720	-44.18	6340	20231020	93.69	15130	-18.84	20240409	8080	51.98	20240102	22000	-44.18	20230720	6340	93.69	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
22	20240529	121312	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12250	60	2	0.49	1381033530	111982	87.39	12210	12570	12060	15840	8540	12190	12332.73	0.95	0	-6791	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1975	-28.62	6.11	12	0.69	-428.00	2006.00	22000	20230720	-44.32	6340	20231020	93.22	15130	-19.04	20240409	8080	51.61	20240102	22000	-44.32	20230720	6340	93.22	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
23	20240529	111313	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12380	190	2	1.56	1234225650	100061	78.08	12210	12570	12060	15840	8540	12190	12334.83	0.95	0	-5882	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1996	-28.93	6.17	12	0.62	-428.00	2006.00	22000	20230720	-43.73	6340	20231020	95.27	15130	-18.18	20240409	8080	53.22	20240102	22000	-43.73	20230720	6340	95.27	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
24	20240529	101303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12450	260	2	2.13	1031015240	83645	65.27	12210	12570	12060	15840	8540	12190	12326.20	0.95	0	-2768	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	2007	-29.09	6.21	12	0.52	-428.00	2006.00	22000	20230720	-43.41	6340	20231020	96.37	15130	-17.71	20240409	8080	54.08	20240102	22000	-43.41	20230720	6340	96.37	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
25	20240529	091307	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12060	-130	5	-1.07	136534180	11269	8.79	12210	12240	12060	15840	8540	12190	12115.45	0.95	0	-3271	12523	12356	12123	11956	11723	12440	12040	81	3650	500	7550	10	1	16122320	1944	-28.18	6.01	12	0.07	-428.00	2006.00	22000	20230720	-45.18	6340	20231020	90.22	15130	-20.29	20240409	8080	49.26	20240102	22000	-45.18	20230720	6340	90.22	20231020	1.36	N	432430	500	80 억		152395	N	N	0	N	00	N
26	20240528	161303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12190	250	2	2.09	1538074590	126556	79.64	11890	12290	11890	15520	8360	11940	12153.31	0.93	0	2100	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1965	-28.48	6.08	12	0.78	-428.00	2006.00	22000	20230720	-44.59	6340	20231020	92.27	15130	-19.43	20240409	8080	50.87	20240102	22000	-44.59	20230720	6340	92.27	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
27	20240528	151305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12180	240	2	2.01	1502920780	123665	77.83	11890	12290	11890	15520	8360	11940	12153.16	0.93	0	2441	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1964	-28.46	6.07	12	0.77	-428.00	2006.00	22000	20230720	-44.64	6340	20231020	92.11	15130	-19.50	20240409	8080	50.74	20240102	22000	-44.64	20230720	6340	92.11	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
28	20240528	141308	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12140	200	2	1.68	1323464580	108868	68.51	11890	12290	11890	15520	8360	11940	12156.60	0.93	0	2533	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1957	-28.36	6.05	12	0.68	-428.00	2006.00	22000	20230720	-44.82	6340	20231020	91.48	15130	-19.76	20240409	8080	50.25	20240102	22000	-44.82	20230720	6340	91.48	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
29	20240528	131302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12140	200	2	1.68	1145002340	94170	59.26	11890	12290	11890	15520	8360	11940	12158.89	0.93	0	895	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1957	-28.36	6.05	12	0.58	-428.00	2006.00	22000	20230720	-44.82	6340	20231020	91.48	15130	-19.76	20240409	8080	50.25	20240102	22000	-44.82	20230720	6340	91.48	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
30	20240528	121303	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12210	270	2	2.26	1027531580	84521	53.19	11890	12290	11890	15520	8360	11940	12157.12	0.93	0	2967	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1969	-28.53	6.09	12	0.52	-428.00	2006.00	22000	20230720	-44.50	6340	20231020	92.59	15130	-19.30	20240409	8080	51.11	20240102	22000	-44.50	20230720	6340	92.59	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
31	20240528	111247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	180	2	1.51	803125430	66173	41.64	11890	12290	11890	15520	8360	11940	12136.75	0.93	0	-2809	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1954	-28.32	6.04	12	0.41	-428.00	2006.00	22000	20230720	-44.91	6340	20231020	91.17	15130	-19.89	20240409	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
32	20240528	101302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	180	2	1.51	705877700	58127	36.58	11890	12290	11890	15520	8360	11940	12143.71	0.93	0	-2817	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1954	-28.32	6.04	12	0.36	-428.00	2006.00	22000	20230720	-44.91	6340	20231020	91.17	15130	-19.89	20240409	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
33	20240528	091306	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12020	80	2	0.67	110904430	9282	5.84	11890	12020	11890	15520	8360	11940	11948.33	0.93	0	1709	12200	12070	11820	11690	11440	12135	11755	81	3580	500	7400	10	1	16122320	1938	-28.08	5.99	12	0.06	-428.00	2006.00	22000	20230720	-45.36	6340	20231020	89.59	15130	-20.56	20240409	8080	48.76	20240102	22000	-45.36	20230720	6340	89.59	20231020	1.35	N	432430	500	80 억		149680	N	N	0	N	00	N
34	20240527	161247	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11940	50	2	0.42	1850299620	157650	123.47	11890	11950	11570	15450	8330	11890	11736.05	0.86	0	10787	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1925	-27.90	5.95	12	0.98	-428.00	2006.00	22000	20230720	-45.73	6340	20231020	88.33	15130	-21.08	20240409	8080	47.77	20240102	22000	-45.73	20230720	6340	88.33	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
35	20240527	151305	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11880	-10	5	-0.08	1784222840	152107	119.13	11890	11950	11570	15450	8330	11890	11730.05	0.86	0	11547	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1915	-27.76	5.92	12	0.94	-428.00	2006.00	22000	20230720	-46.00	6340	20231020	87.38	15130	-21.48	20240409	8080	47.03	20240102	22000	-46.00	20230720	6340	87.38	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
36	20240527	141302	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11680	-210	5	-1.77	1596403290	136127	106.61	11890	11950	11570	15450	8330	11890	11727.31	0.86	0	9420	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1883	-27.29	5.82	12	0.84	-428.00	2006.00	22000	20230720	-46.91	6340	20231020	84.23	15130	-22.80	20240409	8080	44.55	20240102	22000	-46.91	20230720	6340	84.23	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
37	20240527	131301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11750	-140	5	-1.18	1475408320	125769	98.50	11890	11950	11570	15450	8330	11890	11731.10	0.86	0	7458	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1894	-27.45	5.86	12	0.78	-428.00	2006.00	22000	20230720	-46.59	6340	20231020	85.33	15130	-22.34	20240409	8080	45.42	20240102	22000	-46.59	20230720	6340	85.33	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
38	20240527	121301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11750	-140	5	-1.18	1390240360	118494	92.80	11890	11950	11570	15450	8330	11890	11732.58	0.86	0	7765	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1894	-27.45	5.86	12	0.73	-428.00	2006.00	22000	20230720	-46.59	6340	20231020	85.33	15130	-22.34	20240409	8080	45.42	20240102	22000	-46.59	20230720	6340	85.33	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
39	20240527	111301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11670	-220	5	-1.85	1174830280	100092	78.39	11890	11950	11570	15450	8330	11890	11737.50	0.86	0	1680	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1881	-27.27	5.82	12	0.62	-428.00	2006.00	22000	20230720	-46.95	6340	20231020	84.07	15130	-22.87	20240409	8080	44.43	20240102	22000	-46.95	20230720	6340	84.07	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
40	20240527	101258	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11800	-90	5	-0.76	1006718870	85715	67.13	11890	11950	11570	15450	8330	11890	11744.96	0.86	0	6958	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1902	-27.57	5.88	12	0.53	-428.00	2006.00	22000	20230720	-46.36	6340	20231020	86.12	15130	-22.01	20240409	8080	46.04	20240102	22000	-46.36	20230720	6340	86.12	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
41	20240527	091301	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11930	40	2	0.34	240013610	20286	15.89	11890	11950	11700	15450	8330	11890	11831.49	0.86	0	-251	12390	12140	11980	11730	11570	12060	11650	81	3560	500	7370	10	1	16122320	1923	-27.87	5.95	12	0.13	-428.00	2006.00	22000	20230720	-45.77	6340	20231020	88.17	15130	-21.15	20240409	8080	47.65	20240102	22000	-45.77	20230720	6340	88.17	20231020	1.39	N	432430	500	80 억		139318	N	N	0	N	00	N
42	20240524	161147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11890	-230	5	-1.90	1512345380	126114	68.26	11950	12230	11820	15750	8490	12120	11992.08	0.86	0	13	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1917	-27.78	5.93	12	0.78	-428.00	2006.00	22000	20230720	-45.95	6340	20231020	87.54	15130	-21.41	20240409	8080	47.15	20240102	22000	-45.95	20230720	6340	87.54	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
43	20240524	151150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11910	-210	5	-1.73	1431814320	119351	64.60	11950	12230	11820	15750	8490	12120	11996.67	0.86	0	572	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1920	-27.83	5.94	12	0.74	-428.00	2006.00	22000	20230720	-45.86	6340	20231020	87.85	15130	-21.28	20240409	8080	47.40	20240102	22000	-45.86	20230720	6340	87.85	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
44	20240524	141155	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11980	-140	5	-1.16	1070819850	89085	48.21	11950	12230	11820	15750	8490	12120	12020.20	0.86	0	-627	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1931	-27.99	5.97	12	0.55	-428.00	2006.00	22000	20230720	-45.55	6340	20231020	88.96	15130	-20.82	20240409	8080	48.27	20240102	22000	-45.55	20230720	6340	88.96	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
45	20240524	131150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12000	-120	5	-0.99	975188320	81116	43.90	11950	12230	11820	15750	8490	12120	12022.14	0.86	0	-505	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1935	-28.04	5.98	12	0.50	-428.00	2006.00	22000	20230720	-45.45	6340	20231020	89.27	15130	-20.69	20240409	8080	48.51	20240102	22000	-45.45	20230720	6340	89.27	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
46	20240524	121151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12050	-70	5	-0.58	820778820	68253	36.94	11950	12230	11820	15750	8490	12120	12025.53	0.86	0	-1194	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1943	-28.15	6.01	12	0.42	-428.00	2006.00	22000	20230720	-45.23	6340	20231020	90.06	15130	-20.36	20240409	8080	49.13	20240102	22000	-45.23	20230720	6340	90.06	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
47	20240524	111151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12050	-70	5	-0.58	692505960	57638	31.19	11950	12230	11820	15750	8490	12120	12014.74	0.86	0	-120	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1943	-28.15	6.01	12	0.36	-428.00	2006.00	22000	20230720	-45.23	6340	20231020	90.06	15130	-20.36	20240409	8080	49.13	20240102	22000	-45.23	20230720	6340	90.06	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
48	20240524	101157	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12170	50	2	0.41	555219420	46291	25.05	11950	12230	11820	15750	8490	12120	11994.11	0.86	0	793	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1962	-28.43	6.07	12	0.29	-428.00	2006.00	22000	20230720	-44.68	6340	20231020	91.96	15130	-19.56	20240409	8080	50.62	20240102	22000	-44.68	20230720	6340	91.96	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
49	20240524	091151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12040	-80	5	-0.66	167045860	13949	7.55	11950	12110	11820	15750	8490	12120	11975.46	0.86	0	353	12840	12480	12110	11750	11380	12295	11565	81	3630	500	7510	10	1	16122320	1941	-28.13	6.00	12	0.09	-428.00	2006.00	22000	20230720	-45.27	6340	20231020	89.91	15130	-20.42	20240409	8080	49.01	20240102	22000	-45.27	20230720	6340	89.91	20231020	1.44	N	432430	500	80 억		139212	N	N	0	N	00	N
50	20240523	161148	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	-230	5	-1.86	2210989390	183135	129.89	12390	12470	11740	16050	8650	12350	12072.93	0.79	0	7801	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1954	-28.32	6.04	12	1.14	-428.00	2006.00	22000	20230720	-44.91	6340	20231020	91.17	15130	-19.89	20240409	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
51	20240523	151151	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12130	-220	5	-1.78	2105144860	174406	123.70	12390	12470	11740	16050	8650	12350	12070.35	0.79	0	7382	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1956	-28.34	6.05	12	1.08	-428.00	2006.00	22000	20230720	-44.86	6340	20231020	91.32	15130	-19.83	20240409	8080	50.12	20240102	22000	-44.86	20230720	6340	91.32	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
52	20240523	141154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12220	-130	5	-1.05	1945556230	161280	114.39	12390	12470	11740	16050	8650	12350	12063.20	0.79	0	6153	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1970	-28.55	6.09	12	1.00	-428.00	2006.00	22000	20230720	-44.45	6340	20231020	92.74	15130	-19.23	20240409	8080	51.24	20240102	22000	-44.45	20230720	6340	92.74	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
53	20240523	131153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12150	-200	5	-1.62	1759415170	146021	103.57	12390	12470	11740	16050	8650	12350	12049.04	0.79	0	6447	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1959	-28.39	6.06	12	0.91	-428.00	2006.00	22000	20230720	-44.77	6340	20231020	91.64	15130	-19.70	20240409	8080	50.37	20240102	22000	-44.77	20230720	6340	91.64	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
54	20240523	121147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12150	-200	5	-1.62	1625541210	135026	95.77	12390	12470	11740	16050	8650	12350	12038.70	0.79	0	8328	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1959	-28.39	6.06	12	0.84	-428.00	2006.00	22000	20230720	-44.77	6340	20231020	91.64	15130	-19.70	20240409	8080	50.37	20240102	22000	-44.77	20230720	6340	91.64	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
55	20240523	111147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12070	-280	5	-2.27	1483211820	123292	87.45	12390	12470	11740	16050	8650	12350	12030.05	0.79	0	9650	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1946	-28.20	6.02	12	0.76	-428.00	2006.00	22000	20230720	-45.14	6340	20231020	90.38	15130	-20.22	20240409	8080	49.38	20240102	22000	-45.14	20230720	6340	90.38	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
56	20240523	101149	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12160	-190	5	-1.54	1291074990	107420	76.19	12390	12470	11740	16050	8650	12350	12018.91	0.79	0	10919	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1960	-28.41	6.06	12	0.67	-428.00	2006.00	22000	20230720	-44.73	6340	20231020	91.80	15130	-19.63	20240409	8080	50.50	20240102	22000	-44.73	20230720	6340	91.80	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
57	20240523	091154	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11810	-540	5	-4.37	581691550	48168	34.16	12390	12470	11740	16050	8650	12350	12076.25	0.79	0	1905	12883	12616	12483	12216	12083	12550	12150	81	3700	500	7650	10	1	16122320	1904	-27.59	5.89	12	0.30	-428.00	2006.00	22000	20230720	-46.32	6340	20231020	86.28	15130	-21.94	20240409	8080	46.16	20240102	22000	-46.32	20230720	6340	86.28	20231020	1.31	N	432430	500	80 억		127752	N	N	0	N	00	N
58	20240522	161138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12350	-250	5	-1.98	1737138940	138703	47.57	12600	12750	12350	16380	8820	12600	12524.44	0.92	0	-20228	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	1991	-28.86	6.16	12	0.86	-428.00	2006.00	22000	20230720	-43.86	6340	20231020	94.79	15130	-18.37	20240409	8080	52.85	20240102	22000	-43.86	20230720	6340	94.79	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
59	20240522	151147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12410	-190	5	-1.51	1622725390	129452	44.40	12600	12750	12350	16380	8820	12600	12535.34	0.92	0	-19534	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2001	-29.00	6.19	12	0.80	-428.00	2006.00	22000	20230720	-43.59	6340	20231020	95.74	15130	-17.98	20240409	8080	53.59	20240102	22000	-43.59	20230720	6340	95.74	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
60	20240522	141146	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12450	-150	5	-1.19	1277820580	101633	34.86	12600	12750	12430	16380	8820	12600	12572.89	0.92	0	-19150	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2007	-29.09	6.21	12	0.63	-428.00	2006.00	22000	20230720	-43.41	6340	20231020	96.37	15130	-17.71	20240409	8080	54.08	20240102	22000	-43.41	20230720	6340	96.37	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
61	20240522	131142	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12520	-80	5	-0.63	1021268950	81088	27.81	12600	12750	12510	16380	8820	12600	12594.58	0.92	0	-13602	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2019	-29.25	6.24	12	0.50	-428.00	2006.00	22000	20230720	-43.09	6340	20231020	97.48	15130	-17.25	20240409	8080	54.95	20240102	22000	-43.09	20230720	6340	97.48	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
62	20240522	121240	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12550	-50	5	-0.40	880687650	69883	23.97	12600	12750	12540	16380	8820	12600	12602.32	0.92	0	-10785	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2023	-29.32	6.26	12	0.43	-428.00	2006.00	22000	20230720	-42.95	6340	20231020	97.95	15130	-17.05	20240409	8080	55.32	20240102	22000	-42.95	20230720	6340	97.95	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
63	20240522	111153	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12620	20	2	0.16	751635570	59624	20.45	12600	12750	12540	16380	8820	12600	12606.26	0.92	0	-7764	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2035	-29.49	6.29	12	0.37	-428.00	2006.00	22000	20230720	-42.64	6340	20231020	99.05	15130	-16.59	20240409	8080	56.19	20240102	22000	-42.64	20230720	6340	99.05	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
64	20240522	101144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12610	10	2	0.08	556945570	44176	15.15	12600	12750	12540	16380	8820	12600	12607.42	0.92	0	-3889	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2033	-29.46	6.29	12	0.27	-428.00	2006.00	22000	20230720	-42.68	6340	20231020	98.90	15130	-16.66	20240409	8080	56.06	20240102	22000	-42.68	20230720	6340	98.90	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
65	20240522	091147	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12640	40	2	0.32	175104960	13836	4.75	12600	12750	12570	16380	8820	12600	12655.75	0.92	0	-2662	13146	12872	12596	12322	12046	12735	12185	81	3780	500	7810	10	1	16122320	2038	-29.53	6.30	12	0.09	-428.00	2006.00	22000	20230720	-42.55	6340	20231020	99.37	15130	-16.46	20240409	8080	56.44	20240102	22000	-42.55	20230720	6340	99.37	20231020	1.70	N	432430	500	80 억		148152	N	N	0	N	00	N
66	20240521	161128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12600	-50	5	-0.40	3631357310	288130	16.56	12610	12870	12320	16440	8860	12650	12603.11	0.85	0	10994	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2031	-29.44	6.28	12	1.79	-428.00	2006.00	22000	20230720	-42.73	6340	20231020	98.74	15130	-16.72	20240409	8080	55.94	20240102	22000	-42.73	20230720	6340	98.74	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
67	20240521	151141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12540	-110	5	-0.87	3514860720	278852	16.02	12610	12870	12320	16440	8860	12650	12604.68	0.85	0	12712	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2022	-29.30	6.25	12	1.73	-428.00	2006.00	22000	20230720	-43.00	6340	20231020	97.79	15130	-17.12	20240409	8080	55.20	20240102	22000	-43.00	20230720	6340	97.79	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
68	20240521	141141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12490	-160	5	-1.26	3231261140	256103	14.72	12610	12870	12320	16440	8860	12650	12616.98	0.85	0	13070	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2014	-29.18	6.23	12	1.59	-428.00	2006.00	22000	20230720	-43.23	6340	20231020	97.00	15130	-17.45	20240409	8080	54.58	20240102	22000	-43.23	20230720	6340	97.00	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
69	20240521	131140	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12540	-110	5	-0.87	2959382660	234347	13.47	12610	12870	12320	16440	8860	12650	12628.16	0.85	0	14446	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2022	-29.30	6.25	12	1.45	-428.00	2006.00	22000	20230720	-43.00	6340	20231020	97.79	15130	-17.12	20240409	8080	55.20	20240102	22000	-43.00	20230720	6340	97.79	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
70	20240521	121136	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12570	-80	5	-0.63	2790887450	220943	12.70	12610	12870	12320	16440	8860	12650	12631.67	0.85	0	14372	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2027	-29.37	6.27	12	1.37	-428.00	2006.00	22000	20230720	-42.86	6340	20231020	98.26	15130	-16.92	20240409	8080	55.57	20240102	22000	-42.86	20230720	6340	98.26	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
71	20240521	111137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12610	-40	5	-0.32	2557629530	202454	11.63	12610	12870	12320	16440	8860	12650	12633.10	0.85	0	14520	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2033	-29.46	6.29	12	1.26	-428.00	2006.00	22000	20230720	-42.68	6340	20231020	98.90	15130	-16.66	20240409	8080	56.06	20240102	22000	-42.68	20230720	6340	98.90	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
72	20240521	101138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12760	110	2	0.87	1800677050	142966	8.22	12610	12800	12320	16440	8860	12650	12594.96	0.85	0	15722	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2057	-29.81	6.36	12	0.89	-428.00	2006.00	22000	20230720	-42.00	6340	20231020	101.26	15130	-15.66	20240409	8080	57.92	20240102	22000	-42.00	20230720	6340	101.26	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
73	20240521	091133	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12420	-230	5	-1.82	747425700	60051	3.45	12610	12630	12320	16440	8860	12650	12444.88	0.85	0	4588	14423	13536	12713	11826	11003	13980	12270	81	3790	500	7840	10	1	16122320	2002	-29.02	6.19	12	0.37	-428.00	2006.00	22000	20230720	-43.55	6340	20231020	95.90	15130	-17.91	20240409	8080	53.71	20240102	22000	-43.55	20230720	6340	95.90	20231020	1.69	N	432430	500	80 억		137141	N	N	0	N	00	N
74	20240517	161141	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	150	2	1.25	1704169240	141763	65.57	11970	12240	11730	15560	8380	11970	12020.66	0.97	0	-8257	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1954	-28.32	6.04	12	0.88	-428.00	2006.00	22000	20230720	-44.91	6340	20231020	91.17	15130	-19.89	20240409	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
75	20240517	151144	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12070	100	2	0.84	1620822690	134869	62.38	11970	12240	11730	15560	8380	11970	12017.76	0.97	0	-5990	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1946	-28.20	6.02	12	0.84	-428.00	2006.00	22000	20230720	-45.14	6340	20231020	90.38	15130	-20.22	20240409	8080	49.38	20240102	22000	-45.14	20230720	6340	90.38	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
76	20240517	141134	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12070	100	2	0.84	1331535280	110972	51.33	11970	12240	11730	15560	8380	11970	11998.84	0.97	0	-11191	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1946	-28.20	6.02	12	0.69	-428.00	2006.00	22000	20230720	-45.14	6340	20231020	90.38	15130	-20.22	20240409	8080	49.38	20240102	22000	-45.14	20230720	6340	90.38	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
77	20240517	131126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12060	90	2	0.75	1190712520	99257	45.91	11970	12240	11730	15560	8380	11970	11996.26	0.97	0	-11210	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1944	-28.18	6.01	12	0.62	-428.00	2006.00	22000	20230720	-45.18	6340	20231020	90.22	15130	-20.29	20240409	8080	49.26	20240102	22000	-45.18	20230720	6340	90.22	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
78	20240517	121126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11970	0	3	0.00	1107374020	92311	42.70	11970	12240	11730	15560	8380	11970	11996.12	0.97	0	-11714	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1930	-27.97	5.97	12	0.57	-428.00	2006.00	22000	20230720	-45.59	6340	20231020	88.80	15130	-20.89	20240409	8080	48.14	20240102	22000	-45.59	20230720	6340	88.80	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
79	20240517	111126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11900	-70	5	-0.58	1030861380	85892	39.73	11970	12240	11730	15560	8380	11970	12001.83	0.97	0	-14792	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1919	-27.80	5.93	12	0.53	-428.00	2006.00	22000	20230720	-45.91	6340	20231020	87.70	15130	-21.35	20240409	8080	47.28	20240102	22000	-45.91	20230720	6340	87.70	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
80	20240517	101119	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12080	110	2	0.92	758309660	63100	29.19	11970	12240	11730	15560	8380	11970	12017.59	0.97	0	-7030	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1948	-28.22	6.02	12	0.39	-428.00	2006.00	22000	20230720	-45.09	6340	20231020	90.54	15130	-20.16	20240409	8080	49.50	20240102	22000	-45.09	20230720	6340	90.54	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
81	20240517	091127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11870	-100	5	-0.84	208676220	17658	8.17	11970	11970	11730	15560	8380	11970	11817.66	0.97	0	1307	12443	12206	11903	11666	11363	12325	11785	81	3590	500	7420	10	1	16122320	1914	-27.73	5.92	12	0.11	-428.00	2006.00	22000	20230720	-46.05	6340	20231020	87.22	15130	-21.55	20240409	8080	46.91	20240102	22000	-46.05	20230720	6340	87.22	20231020	1.72	N	432430	500	80 억		155879	N	N	0	N	00	N
82	20240516	161116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11970	330	2	2.84	2563616650	214064	99.14	11770	12140	11600	15130	8150	11640	11976.43	0.94	0	5271	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1930	-27.97	5.97	12	1.33	-428.00	2006.00	22000	20230720	-45.59	6340	20231020	88.80	15130	-20.89	20240409	8080	48.14	20240102	22000	-45.59	20230720	6340	88.80	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
83	20240516	151115	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11950	310	2	2.66	2471257480	206344	95.56	11770	12140	11600	15130	8150	11640	11976.86	0.94	0	5605	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1927	-27.92	5.96	12	1.28	-428.00	2006.00	22000	20230720	-45.68	6340	20231020	88.49	15130	-21.02	20240409	8080	47.90	20240102	22000	-45.68	20230720	6340	88.49	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
84	20240516	141123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12070	430	2	3.69	2062945980	172298	79.80	11770	12140	11600	15130	8150	11640	11973.68	0.94	0	7965	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1946	-28.20	6.02	12	1.07	-428.00	2006.00	22000	20230720	-45.14	6340	20231020	90.38	15130	-20.22	20240409	8080	49.38	20240102	22000	-45.14	20230720	6340	90.38	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
85	20240516	131117	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12060	420	2	3.61	1838151340	153679	71.17	11770	12110	11600	15130	8150	11640	11961.58	0.94	0	5858	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1944	-28.18	6.01	12	0.95	-428.00	2006.00	22000	20230720	-45.18	6340	20231020	90.22	15130	-20.29	20240409	8080	49.26	20240102	22000	-45.18	20230720	6340	90.22	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
86	20240516	121114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12070	430	2	3.69	1737534080	145323	67.30	11770	12110	11600	15130	8150	11640	11956.98	0.94	0	5032	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1946	-28.20	6.02	12	0.90	-428.00	2006.00	22000	20230720	-45.14	6340	20231020	90.38	15130	-20.22	20240409	8080	49.38	20240102	22000	-45.14	20230720	6340	90.38	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
87	20240516	111112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12050	410	2	3.52	1455648530	121988	56.50	11770	12100	11600	15130	8150	11640	11933.41	0.94	0	2055	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1943	-28.15	6.01	12	0.76	-428.00	2006.00	22000	20230720	-45.23	6340	20231020	90.06	15130	-20.36	20240409	8080	49.13	20240102	22000	-45.23	20230720	6340	90.06	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
88	20240516	101116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11990	350	2	3.01	1048777690	88209	40.85	11770	12090	11600	15130	8150	11640	11890.50	0.94	0	-3918	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1933	-28.01	5.98	12	0.55	-428.00	2006.00	22000	20230720	-45.50	6340	20231020	89.12	15130	-20.75	20240409	8080	48.39	20240102	22000	-45.50	20230720	6340	89.12	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
89	20240516	091116	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11720	80	2	0.69	191406420	16300	7.55	11770	11810	11670	15130	8150	11640	11744.56	0.94	0	-3432	12153	11896	11713	11456	11273	11805	11365	81	3490	500	7210	10	1	16122320	1890	-27.38	5.84	12	0.10	-428.00	2006.00	22000	20230720	-46.73	6340	20231020	84.86	15130	-22.54	20240409	8080	45.05	20240102	22000	-46.73	20230720	6340	84.86	20231020	1.66	N	432430	500	80 억		151217	N	N	0	N	00	N
90	20240514	161129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11640	340	2	3.01	2506567800	214277	43.38	11690	11970	11530	14690	7910	11300	11697.89	0.85	0	14723	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1877	-27.20	5.80	12	1.33	-428.00	2006.00	22000	20230720	-47.09	6340	20231020	83.60	15130	-23.07	20240409	8080	44.06	20240102	22000	-47.09	20230720	6340	83.60	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
91	20240514	151131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11710	410	2	3.63	2357686770	201482	40.79	11690	11970	11530	14690	7910	11300	11701.73	0.85	0	15024	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1888	-27.36	5.84	12	1.25	-428.00	2006.00	22000	20230720	-46.77	6340	20231020	84.70	15130	-22.60	20240409	8080	44.93	20240102	22000	-46.77	20230720	6340	84.70	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
92	20240514	141131	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11630	330	2	2.92	2103891600	179672	36.38	11690	11970	11530	14690	7910	11300	11709.63	0.85	0	8219	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1875	-27.17	5.80	12	1.11	-428.00	2006.00	22000	20230720	-47.14	6340	20231020	83.44	15130	-23.13	20240409	8080	43.94	20240102	22000	-47.14	20230720	6340	83.44	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
93	20240514	131132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11600	300	2	2.65	1855577320	158251	32.04	11690	11970	11530	14690	7910	11300	11725.54	0.85	0	6341	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1870	-27.10	5.78	12	0.98	-428.00	2006.00	22000	20230720	-47.27	6340	20231020	82.97	15130	-23.33	20240409	8080	43.56	20240102	22000	-47.27	20230720	6340	82.97	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
94	20240514	121127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11600	300	2	2.65	1739887980	148251	30.01	11690	11970	11540	14690	7910	11300	11736.10	0.85	0	9050	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1870	-27.10	5.78	12	0.92	-428.00	2006.00	22000	20230720	-47.27	6340	20231020	82.97	15130	-23.33	20240409	8080	43.56	20240102	22000	-47.27	20230720	6340	82.97	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
95	20240514	111129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11630	330	2	2.92	1598287380	136077	27.55	11690	11970	11540	14690	7910	11300	11745.47	0.85	0	10708	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1875	-27.17	5.80	12	0.84	-428.00	2006.00	22000	20230720	-47.14	6340	20231020	83.44	15130	-23.13	20240409	8080	43.94	20240102	22000	-47.14	20230720	6340	83.44	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
96	20240514	101127	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11700	400	2	3.54	1329857040	112960	22.87	11690	11970	11540	14690	7910	11300	11772.82	0.85	0	11209	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1886	-27.34	5.83	12	0.70	-428.00	2006.00	22000	20230720	-46.82	6340	20231020	84.54	15130	-22.67	20240409	8080	44.80	20240102	22000	-46.82	20230720	6340	84.54	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
97	20240514	091129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11890	590	2	5.22	658914590	55934	11.32	11690	11970	11540	14690	7910	11300	11780.22	0.85	0	2835	12560	11930	11520	10890	10480	11725	10685	81	3390	500	7000	10	1	16122320	1917	-27.78	5.93	12	0.35	-428.00	2006.00	22000	20230720	-45.95	6340	20231020	87.54	15130	-21.41	20240409	8080	47.15	20240102	22000	-45.95	20230720	6340	87.54	20231020	1.64	N	432430	500	80 억		136436	N	N	0	N	00	N
98	20240513	161125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11300	-940	5	-7.68	5519674770	480269	96.41	12140	12150	11110	15910	8570	12240	11491.39	0.98	0	-21275	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1822	-26.40	5.63	12	2.98	-428.00	2006.00	22000	20230720	-48.64	6340	20231020	78.23	15130	-25.31	20240409	8080	39.85	20240102	22000	-48.64	20230720	6340	78.23	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
99	20240513	151128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11250	-990	5	-8.09	5408113670	470401	94.42	12140	12150	11110	15910	8570	12240	11495.35	0.98	0	-20385	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1814	-26.29	5.61	12	2.92	-428.00	2006.00	22000	20230720	-48.86	6340	20231020	77.44	15130	-25.64	20240409	8080	39.23	20240102	22000	-48.86	20230720	6340	77.44	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
100	20240513	141129	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11300	-940	5	-7.68	4439443310	384167	77.11	12140	12150	11280	15910	8570	12240	11554.38	0.98	0	-27889	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1822	-26.40	5.63	12	2.38	-428.00	2006.00	22000	20230720	-48.64	6340	20231020	78.23	15130	-25.31	20240409	8080	39.85	20240102	22000	-48.64	20230720	6340	78.23	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
101	20240513	131123	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11590	-650	5	-5.31	3365483710	290124	58.24	12140	12150	11430	15910	8570	12240	11598.11	0.98	0	-34299	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1869	-27.08	5.78	12	1.80	-428.00	2006.00	22000	20230720	-47.32	6340	20231020	82.81	15130	-23.40	20240409	8080	43.44	20240102	22000	-47.32	20230720	6340	82.81	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
102	20240513	121126	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11610	-630	5	-5.15	3185005170	274583	55.12	12140	12150	11430	15910	8570	12240	11597.27	0.98	0	-32796	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1872	-27.13	5.79	12	1.70	-428.00	2006.00	22000	20230720	-47.23	6340	20231020	83.12	15130	-23.27	20240409	8080	43.69	20240102	22000	-47.23	20230720	6340	83.12	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
103	20240513	111125	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11600	-640	5	-5.23	3049842870	262934	52.78	12140	12150	11430	15910	8570	12240	11597.01	0.98	0	-34066	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1870	-27.10	5.78	12	1.63	-428.00	2006.00	22000	20230720	-47.27	6340	20231020	82.97	15130	-23.33	20240409	8080	43.56	20240102	22000	-47.27	20230720	6340	82.97	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
104	20240513	101124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11620	-620	5	-5.07	2323676170	199964	40.14	12140	12150	11430	15910	8570	12240	11617.60	0.98	0	-20697	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1873	-27.15	5.79	12	1.24	-428.00	2006.00	22000	20230720	-47.18	6340	20231020	83.28	15130	-23.20	20240409	8080	43.81	20240102	22000	-47.18	20230720	6340	83.28	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
105	20240513	091128	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11480	-760	5	-6.21	1299897220	111483	22.38	12140	12150	11430	15910	8570	12240	11655.21	0.98	0	-11784	13080	12660	12230	11810	11380	12870	12020	81	3670	500	7580	10	1	16122320	1851	-26.82	5.72	12	0.69	-428.00	2006.00	22000	20230720	-47.82	6340	20231020	81.07	15130	-24.12	20240409	8080	42.08	20240102	22000	-47.82	20230720	6340	81.07	20231020	1.53	N	432430	500	80 억		158018	N	N	0	N	00	N
106	20240510	161053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12240	440	2	3.73	6061148780	493318	51.64	11920	12650	11800	15340	8260	11800	12286.67	0.84	0	23573	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1973	-28.60	6.10	12	3.06	-428.00	2006.00	22000	20230720	-44.36	6340	20231020	93.06	15130	-19.10	20240409	8080	51.49	20240102	22000	-44.36	20230720	6340	93.06	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
107	20240510	151101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12220	420	2	3.56	5837396870	475017	49.73	11920	12650	11800	15340	8260	11800	12288.98	0.84	0	27765	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1970	-28.55	6.09	12	2.95	-428.00	2006.00	22000	20230720	-44.45	6340	20231020	92.74	15130	-19.23	20240409	8080	51.24	20240102	22000	-44.45	20230720	6340	92.74	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
108	20240510	141105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12300	500	2	4.24	5582699220	454215	47.55	11920	12650	11800	15340	8260	11800	12291.05	0.84	0	32081	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1983	-28.74	6.13	12	2.82	-428.00	2006.00	22000	20230720	-44.09	6340	20231020	94.01	15130	-18.70	20240409	8080	52.23	20240102	22000	-44.09	20230720	6340	94.01	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
109	20240510	131054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12160	360	2	3.05	5323289600	433038	45.33	11920	12650	11800	15340	8260	11800	12293.07	0.84	0	34113	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1960	-28.41	6.06	12	2.69	-428.00	2006.00	22000	20230720	-44.73	6340	20231020	91.80	15130	-19.63	20240409	8080	50.50	20240102	22000	-44.73	20230720	6340	91.80	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
110	20240510	121050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	320	2	2.71	5071535210	412282	43.16	11920	12650	11800	15340	8260	11800	12301.33	0.84	0	34491	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1954	-28.32	6.04	12	2.56	-428.00	2006.00	22000	20230720	-44.91	6340	20231020	91.17	15130	-19.89	20240409	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
111	20240510	111056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12280	480	2	4.07	4860020980	394938	41.34	11920	12650	11800	15340	8260	11800	12305.99	0.84	0	37154	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1980	-28.69	6.12	12	2.45	-428.00	2006.00	22000	20230720	-44.18	6340	20231020	93.69	15130	-18.84	20240409	8080	51.98	20240102	22000	-44.18	20230720	6340	93.69	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
112	20240510	101054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12250	450	2	3.81	4236297140	344033	36.01	11920	12650	11800	15340	8260	11800	12313.88	0.84	0	38654	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1975	-28.62	6.11	12	2.13	-428.00	2006.00	22000	20230720	-44.32	6340	20231020	93.22	15130	-19.04	20240409	8080	51.61	20240102	22000	-44.32	20230720	6340	93.22	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
113	20240510	091058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12120	320	2	2.71	1081008490	89936	9.41	11920	12260	11800	15340	8260	11800	12020.14	0.84	0	2368	13020	12410	11890	11280	10760	12150	11020	81	3540	500	7310	10	1	16122320	1954	-28.32	6.04	12	0.56	-428.00	2006.00	22000	20230720	-44.91	6340	20231020	91.17	15130	-19.89	20240409	8080	50.00	20240102	22000	-44.91	20230720	6340	91.17	20231020	1.44	N	432430	500	80 억		135241	N	N	0	N	00	N
114	20240509	161118	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11800	-450	5	-3.67	11248648020	951308	150.66	12430	12500	11370	15920	8580	12250	11822.14	0.73	0	15999	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1902	-27.57	5.88	12	5.90	-428.00	2006.00	22000	20230720	-46.36	6340	20231020	86.12	15130	-22.01	20240409	8080	46.04	20240102	22000	-46.36	20230720	6340	86.12	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
115	20240509	151113	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11690	-560	5	-4.57	11078858350	936859	148.37	12430	12500	11370	15920	8580	12250	11823.22	0.73	0	14493	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1885	-27.31	5.83	12	5.81	-428.00	2006.00	22000	20230720	-46.86	6340	20231020	84.38	15130	-22.74	20240409	8080	44.68	20240102	22000	-46.86	20230720	6340	84.38	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
116	20240509	140949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11630	-620	5	-5.06	10128272300	855361	135.47	12430	12500	11370	15920	8580	12250	11838.49	0.73	0	11256	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1875	-27.17	5.80	12	5.31	-428.00	2006.00	22000	20230720	-47.14	6340	20231020	83.44	15130	-23.13	20240409	8080	43.94	20240102	22000	-47.14	20230720	6340	83.44	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
117	20240509	131057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11790	-460	5	-3.76	9307128360	785079	124.34	12430	12500	11370	15920	8580	12250	11852.45	0.73	0	16968	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1901	-27.55	5.88	12	4.87	-428.00	2006.00	22000	20230720	-46.41	6340	20231020	85.96	15130	-22.08	20240409	8080	45.92	20240102	22000	-46.41	20230720	6340	85.96	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
118	20240509	121053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11870	-380	5	-3.10	8889992770	749748	118.74	12430	12500	11370	15920	8580	12250	11854.63	0.73	0	25220	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1914	-27.73	5.92	12	4.65	-428.00	2006.00	22000	20230720	-46.05	6340	20231020	87.22	15130	-21.55	20240409	8080	46.91	20240102	22000	-46.05	20230720	6340	87.22	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
119	20240509	111037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11820	-430	5	-3.51	8048692590	678909	107.52	12430	12500	11370	15920	8580	12250	11852.36	0.73	0	23198	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1906	-27.62	5.89	12	4.21	-428.00	2006.00	22000	20230720	-46.27	6340	20231020	86.44	15130	-21.88	20240409	8080	46.29	20240102	22000	-46.27	20230720	6340	86.44	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
120	20240509	101041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	11820	-430	5	-3.51	6988318440	589027	93.29	12430	12500	11370	15920	8580	12250	11860.82	0.73	0	42071	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1906	-27.62	5.89	12	3.65	-428.00	2006.00	22000	20230720	-46.27	6340	20231020	86.44	15130	-21.88	20240409	8080	46.29	20240102	22000	-46.27	20230720	6340	86.44	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
121	20240509	091043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12390	140	2	1.14	1006428310	81452	12.90	12430	12430	12240	15920	8580	12250	12363.14	0.73	0	1152	13703	12976	12483	11756	11263	12730	11510	81	3670	500	7590	10	1	16122320	1998	-28.95	6.18	12	0.51	-428.00	2006.00	22000	20230720	-43.68	6340	20231020	95.43	15130	-18.11	20240409	8080	53.34	20240102	22000	-43.68	20230720	6340	95.43	20231020	1.46	N	432430	500	80 억		118096	N	N	0	N	00	N
122	20240508	161031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12250	-990	5	-7.48	7739811040	615158	484.28	13060	13210	11990	17210	9270	13240	12583.81	0.68	0	-3391	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	1975	-28.62	6.11	12	3.82	-428.00	2006.00	22000	20230720	-44.32	6340	20231020	93.22	15130	-19.04	20240409	8080	51.61	20240102	22000	-44.32	20230720	6340	93.22	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
123	20240508	151035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12190	-1050	5	-7.93	7294050170	578598	455.50	13060	13210	11990	17210	9270	13240	12606.39	0.68	0	-1991	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	1965	-28.48	6.08	12	3.59	-428.00	2006.00	22000	20230720	-44.59	6340	20231020	92.27	15130	-19.43	20240409	8080	50.87	20240102	22000	-44.59	20230720	6340	92.27	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
124	20240508	141029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12480	-760	5	-5.74	4692895860	366108	288.22	13060	13210	12390	17210	9270	13240	12818.30	0.68	0	2184	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	2012	-29.16	6.22	12	2.27	-428.00	2006.00	22000	20230720	-43.27	6340	20231020	96.85	15130	-17.51	20240409	8080	54.46	20240102	22000	-43.27	20230720	6340	96.85	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
125	20240508	131028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12800	-440	5	-3.32	2635692280	203111	159.90	13060	13210	12770	17210	9270	13240	12976.57	0.68	0	9180	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	2064	-29.91	6.38	12	1.26	-428.00	2006.00	22000	20230720	-41.82	6340	20231020	101.89	15130	-15.40	20240409	8080	58.42	20240102	22000	-41.82	20230720	6340	101.89	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
126	20240508	121026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	12990	-250	5	-1.89	1913525100	147049	115.76	13060	13210	12900	17210	9270	13240	13012.79	0.68	0	9827	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	2094	-30.35	6.48	12	0.91	-428.00	2006.00	22000	20230720	-40.95	6340	20231020	104.89	15130	-14.14	20240409	8080	60.77	20240102	22000	-40.95	20230720	6340	104.89	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
127	20240508	111106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13030	-210	5	-1.59	1759527100	135201	106.44	13060	13210	12900	17210	9270	13240	13014.10	0.68	0	10188	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	2101	-30.44	6.50	12	0.84	-428.00	2006.00	22000	20230720	-40.77	6340	20231020	105.52	15130	-13.88	20240409	8080	61.26	20240102	22000	-40.77	20230720	6340	105.52	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
128	20240508	101038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13010	-230	5	-1.74	1426020800	109518	86.22	13060	13210	12900	17210	9270	13240	13020.81	0.68	0	6839	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	2098	-30.40	6.49	12	0.68	-428.00	2006.00	22000	20230720	-40.86	6340	20231020	105.21	15130	-14.01	20240409	8080	61.01	20240102	22000	-40.86	20230720	6340	105.21	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
129	20240508	091042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13190	-50	5	-0.38	358211050	27391	21.56	13060	13210	13000	17210	9270	13240	13077.50	0.68	0	2309	13766	13502	13256	12992	12746	13380	12870	81	3970	500	8200	10	1	16122320	2127	-30.82	6.58	12	0.17	-428.00	2006.00	22000	20230720	-40.05	6340	20231020	108.04	15130	-12.82	20240409	8080	63.24	20240102	22000	-40.05	20230720	6340	108.04	20231020	1.61	N	432430	500	80 억		109173	N	N	0	N	00	N
130	20240503	161102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	-190	5	-1.41	4567338890	333011	237.07	13720	14100	13200	17530	9450	13490	13715.55	0.70	0	3046	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2144	-31.07	6.63	12	2.07	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	15130	-12.10	20240409	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
131	20240503	151101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13340	-150	5	-1.11	4395361590	320083	227.87	13720	14100	13200	17530	9450	13490	13732.06	0.70	0	4236	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2151	-31.17	6.65	12	1.99	-428.00	2006.00	22000	20230720	-39.36	6340	20231020	110.41	15130	-11.83	20240409	8080	65.10	20240102	22000	-39.36	20230720	6340	110.41	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
132	20240503	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13270	-220	5	-1.63	4012009610	291198	207.31	13720	14100	13240	17530	9450	13490	13777.75	0.70	0	12436	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2139	-31.00	6.62	12	1.81	-428.00	2006.00	22000	20230720	-39.68	6340	20231020	109.31	15130	-12.29	20240409	8080	64.23	20240102	22000	-39.68	20230720	6340	109.31	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
133	20240503	131103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13530	40	2	0.30	3335189810	240632	171.31	13720	14100	13380	17530	9450	13490	13860.35	0.70	0	32057	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2181	-31.61	6.74	12	1.49	-428.00	2006.00	22000	20230720	-38.50	6340	20231020	113.41	15130	-10.58	20240409	8080	67.45	20240102	22000	-38.50	20230720	6340	113.41	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
134	20240503	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13530	40	2	0.30	3243324070	233853	166.48	13720	14100	13380	17530	9450	13490	13869.31	0.70	0	33089	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2181	-31.61	6.74	12	1.45	-428.00	2006.00	22000	20230720	-38.50	6340	20231020	113.41	15130	-10.58	20240409	8080	67.45	20240102	22000	-38.50	20230720	6340	113.41	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
135	20240503	111059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13510	20	2	0.15	3094514550	222845	158.65	13720	14100	13380	17530	9450	13490	13886.66	0.70	0	37928	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2178	-31.57	6.73	12	1.38	-428.00	2006.00	22000	20230720	-38.59	6340	20231020	113.09	15130	-10.71	20240409	8080	67.20	20240102	22000	-38.59	20230720	6340	113.09	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
136	20240503	101054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13920	430	2	3.19	2235014740	160192	114.04	13720	14100	13640	17530	9450	13490	13952.53	0.70	0	33458	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2244	-32.52	6.94	12	0.99	-428.00	2006.00	22000	20230720	-36.73	6340	20231020	119.56	15130	-8.00	20240409	8080	72.28	20240102	22000	-36.73	20230720	6340	119.56	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
137	20240503	091051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13760	270	2	2.00	711246610	51280	36.51	13720	14070	13640	17530	9450	13490	13870.96	0.70	0	8935	13910	13700	13300	13090	12690	13805	13195	81	4040	500	8360	10	1	16122320	2218	-32.15	6.86	12	0.32	-428.00	2006.00	22000	20230720	-37.45	6340	20231020	117.03	15130	-9.05	20240409	8080	70.30	20240102	22000	-37.45	20230720	6340	117.03	20231020	1.56	N	432430	500	80 억		112607	N	N	0	N	00	N
138	20240502	161043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13490	200	2	1.50	1842882170	139569	89.17	13000	13510	12900	17270	9310	13290	13203.21	0.69	0	508	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2175	-31.52	6.72	12	0.87	-428.00	2006.00	22000	20230720	-38.68	6340	20231020	112.78	15130	-10.84	20240409	8080	66.96	20240102	22000	-38.68	20230720	6340	112.78	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
139	20240502	151049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13510	220	2	1.66	1740417540	131962	84.31	13000	13510	12900	17270	9310	13290	13188.68	0.69	0	-235	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2178	-31.57	6.73	12	0.82	-428.00	2006.00	22000	20230720	-38.59	6340	20231020	113.09	15130	-10.71	20240409	8080	67.20	20240102	22000	-38.59	20230720	6340	113.09	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
140	20240502	141047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13420	130	2	0.98	1538654460	116922	74.70	13000	13450	12900	17270	9310	13290	13159.53	0.69	0	43	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2164	-31.36	6.69	12	0.73	-428.00	2006.00	22000	20230720	-39.00	6340	20231020	111.67	15130	-11.30	20240409	8080	66.09	20240102	22000	-39.00	20230720	6340	111.67	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
141	20240502	131040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13400	110	2	0.83	1421016350	108142	69.09	13000	13450	12900	17270	9310	13290	13140.11	0.69	0	1339	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2160	-31.31	6.68	12	0.67	-428.00	2006.00	22000	20230720	-39.09	6340	20231020	111.36	15130	-11.43	20240409	8080	65.84	20240102	22000	-39.09	20230720	6340	111.36	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
142	20240502	121040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13260	-30	5	-0.23	1195783560	91284	58.32	13000	13350	12900	17270	9310	13290	13099.34	0.69	0	-1192	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2138	-30.98	6.61	12	0.57	-428.00	2006.00	22000	20230720	-39.73	6340	20231020	109.15	15130	-12.36	20240409	8080	64.11	20240102	22000	-39.73	20230720	6340	109.15	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
143	20240502	111038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13300	10	2	0.08	1125079330	85941	54.91	13000	13350	12900	17270	9310	13290	13091.01	0.69	0	435	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2144	-31.07	6.63	12	0.53	-428.00	2006.00	22000	20230720	-39.55	6340	20231020	109.78	15130	-12.10	20240409	8080	64.60	20240102	22000	-39.55	20230720	6340	109.78	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
144	20240502	101037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13290	0	3	0.00	895746360	68678	43.88	13000	13290	12900	17270	9310	13290	13042.25	0.69	0	3467	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2143	-31.05	6.63	12	0.43	-428.00	2006.00	22000	20230720	-39.59	6340	20231020	109.62	15130	-12.16	20240409	8080	64.48	20240102	22000	-39.59	20230720	6340	109.62	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N
145	20240502	091035	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	13120	-170	5	-1.28	360624230	27674	17.68	13000	13180	12900	17270	9310	13290	13029.99	0.69	0	5602	13903	13596	13373	13066	12843	13485	12955	81	3980	500	8230	10	1	16122320	2115	-30.65	6.54	12	0.17	-428.00	2006.00	22000	20230720	-40.36	6340	20231020	106.94	15130	-13.28	20240409	8080	62.38	20240102	22000	-40.36	20230720	6340	106.94	20231020	1.54	N	432430	500	80 억		111238	N	N	0	N	00	N