KissMeData/033790/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	160430	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6670	90	2	1.37	9918493180	1481328	97.20	7200	7200	6510	8550	4610	6580	6696.73	53.54	0	-52305	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1142	-58.51	5.22	12	8.65	-114.00	1277.00	9800	20240520	-31.94	951	20231031	601.37	9800	-31.94	20240520	1125	492.89	20240220	9800	-31.94	20240520	951	601.37	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
3	20240531	150429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6570	-10	5	-0.15	9446220270	1410168	92.53	7200	7200	6510	8550	4610	6580	6699.68	53.54	0	-52587	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1125	-57.63	5.14	12	8.24	-114.00	1277.00	9800	20240520	-32.96	951	20231031	590.85	9800	-32.96	20240520	1125	484.00	20240220	9800	-32.96	20240520	951	590.85	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
4	20240531	140429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6620	40	2	0.61	8742916240	1302926	85.49	7200	7200	6510	8550	4610	6580	6711.45	53.54	0	-47613	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1133	-58.07	5.18	12	7.61	-114.00	1277.00	9800	20240520	-32.45	951	20231031	596.11	9800	-32.45	20240520	1125	488.44	20240220	9800	-32.45	20240520	951	596.11	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
5	20240531	130431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6570	-10	5	-0.15	8306515970	1236866	81.16	7200	7200	6510	8550	4610	6580	6717.13	53.54	0	-45444	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1125	-57.63	5.14	12	7.23	-114.00	1277.00	9800	20240520	-32.96	951	20231031	590.85	9800	-32.96	20240520	1125	484.00	20240220	9800	-32.96	20240520	951	590.85	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
6	20240531	120432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6570	-10	5	-0.15	7886505550	1173055	76.97	7200	7200	6510	8550	4610	6580	6724.55	53.54	0	-48098	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1125	-57.63	5.14	12	6.85	-114.00	1277.00	9800	20240520	-32.96	951	20231031	590.85	9800	-32.96	20240520	1125	484.00	20240220	9800	-32.96	20240520	951	590.85	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
7	20240531	110431	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6580	0	3	0.00	7343977630	1090791	71.57	7200	7200	6510	8550	4610	6580	6734.44	53.54	0	-54423	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1126	-57.72	5.15	12	6.37	-114.00	1277.00	9800	20240520	-32.86	951	20231031	591.90	9800	-32.86	20240520	1125	484.89	20240220	9800	-32.86	20240520	951	591.90	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
8	20240531	100432	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6610	30	2	0.46	6010552150	888050	58.27	7200	7200	6580	8550	4610	6580	6770.88	53.54	0	-54521	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1131	-57.98	5.18	12	5.19	-114.00	1277.00	9800	20240520	-32.55	951	20231031	595.06	9800	-32.55	20240520	1125	487.56	20240220	9800	-32.55	20240520	951	595.06	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
9	20240531	090429	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6710	130	2	1.98	1799300460	258747	16.98	7200	7200	6640	8550	4610	6580	6972.41	53.54	0	-23147	7260	6920	6560	6220	5860	7090	6390	86	1970	500	3940	10	1	17117100	1149	-58.86	5.25	12	1.51	-114.00	1277.00	9800	20240520	-31.53	951	20231031	605.57	9800	-31.53	20240520	1125	496.44	20240220	9800	-31.53	20240520	951	605.57	20231031	0.00	N	033790	500	85 억		9164001	N	N	0	N	00	N
10	20240530	160427	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6580	30	2	0.46	9816960240	1505468	90.28	6400	6900	6200	8510	4590	6550	6520.81	53.42	0	20149	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1126	-57.72	5.15	12	8.80	-114.00	1277.00	9800	20240520	-32.86	951	20231031	591.90	9800	-32.86	20240520	1125	484.89	20240220	9800	-32.86	20240520	951	591.90	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
11	20240530	150428	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6540	-10	5	-0.15	9386974620	1439987	86.36	6400	6900	6200	8510	4590	6550	6518.79	53.42	0	23421	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1119	-57.37	5.12	12	8.41	-114.00	1277.00	9800	20240520	-33.27	951	20231031	587.70	9800	-33.27	20240520	1125	481.33	20240220	9800	-33.27	20240520	951	587.70	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
12	20240530	140428	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6450	-100	5	-1.53	8604804640	1319831	79.15	6400	6900	6200	8510	4590	6550	6519.63	53.42	0	8306	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1104	-56.58	5.05	12	7.71	-114.00	1277.00	9800	20240520	-34.18	951	20231031	578.23	9800	-34.18	20240520	1125	473.33	20240220	9800	-34.18	20240520	951	578.23	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
13	20240530	130429	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6450	-100	5	-1.53	7716054460	1181672	70.86	6400	6900	6200	8510	4590	6550	6529.78	53.42	0	13985	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1104	-56.58	5.05	12	6.90	-114.00	1277.00	9800	20240520	-34.18	951	20231031	578.23	9800	-34.18	20240520	1125	473.33	20240220	9800	-34.18	20240520	951	578.23	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
14	20240530	120429	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6490	-60	5	-0.92	4373882730	677150	40.61	6400	6670	6200	8510	4590	6550	6459.25	53.42	0	36634	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1111	-56.93	5.08	12	3.96	-114.00	1277.00	9800	20240520	-33.78	951	20231031	582.44	9800	-33.78	20240520	1125	476.89	20240220	9800	-33.78	20240520	951	582.44	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
15	20240530	110428	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6510	-40	5	-0.61	3419161750	531772	31.89	6400	6630	6200	8510	4590	6550	6429.75	53.42	0	44950	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1114	-57.11	5.10	12	3.11	-114.00	1277.00	9800	20240520	-33.57	951	20231031	584.54	9800	-33.57	20240520	1125	478.67	20240220	9800	-33.57	20240520	951	584.54	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
16	20240530	100429	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	-130	5	-1.98	2529503520	394672	23.67	6400	6590	6200	8510	4590	6550	6409.13	53.42	0	35164	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1099	-56.32	5.03	12	2.31	-114.00	1277.00	9800	20240520	-34.49	951	20231031	575.08	9800	-34.49	20240520	1125	470.67	20240220	9800	-34.49	20240520	951	575.08	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
17	20240530	090429	54	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6410	-140	5	-2.14	460889550	71114	4.26	6400	6590	6360	8510	4590	6550	6481.00	53.42	0	1736	7250	6900	6500	6150	5750	6700	5950	86	1960	500	3930	10	1	17117100	1097	-56.23	5.02	12	0.42	-114.00	1277.00	9800	20240520	-34.59	951	20231031	574.03	9800	-34.59	20240520	1125	469.78	20240220	9800	-34.59	20240520	951	574.03	20231031	0.00	N	033790	500	85 억		9143822	N	N	0	N	01	N
18	20240529	160425	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6550	-40	5	-0.61	10784291610	1647824	26.32	6590	6850	6100	8560	4620	6590	6544.56	53.64	0	-45168	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1121	-57.46	5.13	12	9.63	-114.00	1277.00	9800	20240520	-33.16	951	20231031	588.75	9800	-33.16	20240520	1125	482.22	20240220	9800	-33.16	20240520	951	588.75	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
19	20240529	150425	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6600	10	2	0.15	10027414660	1531060	24.45	6590	6850	6100	8560	4620	6590	6549.32	53.64	0	-45482	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1130	-57.89	5.17	12	8.94	-114.00	1277.00	9800	20240520	-32.65	951	20231031	594.01	9800	-32.65	20240520	1125	486.67	20240220	9800	-32.65	20240520	951	594.01	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
20	20240529	140426	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6510	-80	5	-1.21	8651475950	1322664	21.13	6590	6850	6100	8560	4620	6590	6540.94	53.64	0	-50051	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1114	-57.11	5.10	12	7.73	-114.00	1277.00	9800	20240520	-33.57	951	20231031	584.54	9800	-33.57	20240520	1125	478.67	20240220	9800	-33.57	20240520	951	584.54	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
21	20240529	130425	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6270	-320	5	-4.86	7247943760	1107235	17.68	6590	6850	6100	8560	4620	6590	6545.98	53.64	0	-46684	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1073	-55.00	4.91	12	6.47	-114.00	1277.00	9800	20240520	-36.02	951	20231031	559.31	9800	-36.02	20240520	1125	457.33	20240220	9800	-36.02	20240520	951	559.31	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
22	20240529	120428	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6300	-290	5	-4.40	6860168710	1045563	16.70	6590	6850	6100	8560	4620	6590	6561.21	53.64	0	-42840	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1078	-55.26	4.93	12	6.11	-114.00	1277.00	9800	20240520	-35.71	951	20231031	562.46	9800	-35.71	20240520	1125	460.00	20240220	9800	-35.71	20240520	951	562.46	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
23	20240529	110425	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6440	-150	5	-2.28	5710156390	863738	13.80	6590	6850	6380	8560	4620	6590	6610.99	53.64	0	-58638	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1102	-56.49	5.04	12	5.05	-114.00	1277.00	9800	20240520	-34.29	951	20231031	577.18	9800	-34.29	20240520	1125	472.44	20240220	9800	-34.29	20240520	951	577.18	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
24	20240529	100424	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6530	-60	5	-0.91	4850606750	731502	11.68	6590	6850	6380	8560	4620	6590	6631.03	53.64	0	-57641	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1118	-57.28	5.11	12	4.27	-114.00	1277.00	9800	20240520	-33.37	951	20231031	586.65	9800	-33.37	20240520	1125	480.44	20240220	9800	-33.37	20240520	951	586.65	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
25	20240529	090421	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6750	160	2	2.43	728860310	111475	1.78	6590	6750	6410	8560	4620	6590	6538.25	53.64	0	-4623	8203	7396	6543	5736	4883	7800	6140	86	1970	500	0	10	1	17117100	1155	-59.21	5.29	12	0.65	-114.00	1277.00	9800	20240520	-31.12	951	20231031	609.78	9800	-31.12	20240520	1125	500.00	20240220	9800	-31.12	20240520	951	609.78	20231031	0.00	N	033790	500	85 억		9181640	N	N	0	N	02	N
26	20240528	160422	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6590	820	2	14.21	41546452710	6230334	553.02	5690	7350	5690	7500	4040	5770	6668.45	53.25	0	73791	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1128	-57.81	5.16	12	36.40	-114.00	1277.00	9800	20240520	-32.76	951	20231031	592.95	9800	-32.76	20240520	1125	485.78	20240220	9800	-32.76	20240520	951	592.95	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
27	20240528	150424	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6650	880	2	15.25	40513286540	6074239	539.16	5690	7350	5690	7500	4040	5770	6669.69	53.25	0	64294	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1138	-58.33	5.21	12	35.49	-114.00	1277.00	9800	20240520	-32.14	951	20231031	599.26	9800	-32.14	20240520	1125	491.11	20240220	9800	-32.14	20240520	951	599.26	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
28	20240528	140424	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6610	840	2	14.56	38388107630	5755289	510.85	5690	7350	5690	7500	4040	5770	6670.06	53.25	0	67863	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1131	-57.98	5.18	12	33.62	-114.00	1277.00	9800	20240520	-32.55	951	20231031	595.06	9800	-32.55	20240520	1125	487.56	20240220	9800	-32.55	20240520	951	595.06	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
29	20240528	130423	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6910	1140	2	19.76	34777905810	5218835	463.24	5690	7350	5690	7500	4040	5770	6663.92	53.25	0	61332	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1183	-60.61	5.41	12	30.49	-114.00	1277.00	9800	20240520	-29.49	951	20231031	626.60	9800	-29.49	20240520	1125	514.22	20240220	9800	-29.49	20240520	951	626.60	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
30	20240528	120423	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6720	950	2	16.46	30616640770	4607660	408.99	5690	7350	5690	7500	4040	5770	6644.73	53.25	0	52894	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1150	-58.95	5.26	12	26.92	-114.00	1277.00	9800	20240520	-31.43	951	20231031	606.62	9800	-31.43	20240520	1125	497.33	20240220	9800	-31.43	20240520	951	606.62	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
31	20240528	110415	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6980	1210	2	20.97	24675777570	3736503	331.66	5690	7350	5690	7500	4040	5770	6603.98	53.25	0	10129	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1195	-61.23	5.47	12	21.83	-114.00	1277.00	9800	20240520	-28.78	951	20231031	633.96	9800	-28.78	20240520	1125	520.44	20240220	9800	-28.78	20240520	951	633.96	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
32	20240528	100424	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6090	320	2	5.55	7096080000	1162935	103.22	5690	6400	5690	7500	4040	5770	6101.87	53.25	0	5799	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	1042	-53.42	4.77	12	6.79	-114.00	1277.00	9800	20240520	-37.86	951	20231031	540.38	9800	-37.86	20240520	1125	441.33	20240220	9800	-37.86	20240520	951	540.38	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
33	20240528	090424	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5800	30	2	0.52	164537740	28609	2.54	5690	5840	5690	7500	4040	5770	5751.26	53.25	0	2432	6170	5970	5750	5550	5330	5860	5440	86	1730	500	0	10	1	17117100	993	-50.88	4.54	12	0.17	-114.00	1277.00	9800	20240520	-40.82	951	20231031	509.88	9800	-40.82	20240520	1125	415.56	20240220	9800	-40.82	20240520	951	509.88	20231031	0.00	N	033790	500	85 억		9115327	N	N	0	N	02	N
34	20240527	160417	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5770	-30	5	-0.52	6400983230	1110584	88.61	5950	5950	5530	7540	4060	5800	5763.60	53.39	0	1906	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	988	-50.61	4.52	12	6.49	-114.00	1277.00	9800	20240520	-41.12	951	20231031	506.73	9800	-41.12	20240520	1125	412.89	20240220	9800	-41.12	20240520	951	506.73	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
35	20240527	150424	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5740	-60	5	-1.03	6044620380	1048913	83.69	5950	5950	5530	7540	4060	5800	5762.74	53.39	0	23096	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	983	-50.35	4.49	12	6.13	-114.00	1277.00	9800	20240520	-41.43	951	20231031	503.58	9800	-41.43	20240520	1125	410.22	20240220	9800	-41.43	20240520	951	503.58	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
36	20240527	140423	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5850	50	2	0.86	4858870120	845470	67.46	5950	5950	5530	7540	4060	5800	5746.94	53.39	0	11659	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	1001	-51.32	4.58	12	4.94	-114.00	1277.00	9800	20240520	-40.31	951	20231031	515.14	9800	-40.31	20240520	1125	420.00	20240220	9800	-40.31	20240520	951	515.14	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
37	20240527	130422	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5640	-160	5	-2.76	3672734300	640625	51.11	5950	5950	5530	7540	4060	5800	5733.04	53.39	0	2377	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	965	-49.47	4.42	12	3.74	-114.00	1277.00	9800	20240520	-42.45	951	20231031	493.06	9800	-42.45	20240520	1125	401.33	20240220	9800	-42.45	20240520	951	493.06	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
38	20240527	120423	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5590	-210	5	-3.62	3329689670	579550	46.24	5950	5950	5530	7540	4060	5800	5745.29	53.39	0	161	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	957	-49.04	4.38	12	3.39	-114.00	1277.00	9800	20240520	-42.96	951	20231031	487.80	9800	-42.96	20240520	1125	396.89	20240220	9800	-42.96	20240520	951	487.80	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
39	20240527	110422	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5630	-170	5	-2.93	2846588560	493139	39.34	5950	5950	5600	7540	4060	5800	5772.38	53.39	0	16	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	964	-49.39	4.41	12	2.88	-114.00	1277.00	9800	20240520	-42.55	951	20231031	492.01	9800	-42.55	20240520	1125	400.44	20240220	9800	-42.55	20240520	951	492.01	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
40	20240527	100420	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5750	-50	5	-0.86	2149775580	370935	29.59	5950	5950	5600	7540	4060	5800	5795.56	53.39	0	689	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	984	-50.44	4.50	12	2.17	-114.00	1277.00	9800	20240520	-41.33	951	20231031	504.63	9800	-41.33	20240520	1125	411.11	20240220	9800	-41.33	20240520	951	504.63	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
41	20240527	090422	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5710	-90	5	-1.55	303244610	52266	4.17	5950	5950	5650	7540	4060	5800	5801.95	53.39	0	0	6393	6096	5833	5536	5273	6245	5685	86	1740	500	0	10	1	17117100	977	-50.09	4.47	12	0.31	-114.00	1277.00	9800	20240520	-41.73	951	20231031	500.42	9800	-41.73	20240520	1125	407.56	20240220	9800	-41.73	20240520	951	500.42	20231031	0.00	N	033790	500	85 억		9138738	N	N	0	N	02	N
42	20240524	160403	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5800	-100	5	-1.69	7314964120	1248436	22.81	5740	6130	5570	7670	4130	5900	5859.32	53.41	0	-3106	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	993	-50.88	4.54	12	7.29	-114.00	1277.00	9800	20240520	-40.82	951	20231031	509.88	9800	-40.82	20240520	1125	415.56	20240220	9800	-40.82	20240520	951	509.88	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
43	20240524	150403	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5790	-110	5	-1.86	7047039690	1201930	21.96	5740	6130	5570	7670	4130	5900	5863.10	53.41	0	-3106	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	991	-50.79	4.53	12	7.02	-114.00	1277.00	9800	20240520	-40.92	951	20231031	508.83	9800	-40.92	20240520	1125	414.67	20240220	9800	-40.92	20240520	951	508.83	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
44	20240524	140405	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5720	-180	5	-3.05	6212205460	1057457	19.32	5740	6130	5570	7670	4130	5900	5874.66	53.41	0	3423	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	979	-50.18	4.48	12	6.18	-114.00	1277.00	9800	20240520	-41.63	951	20231031	501.47	9800	-41.63	20240520	1125	408.44	20240220	9800	-41.63	20240520	951	501.47	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
45	20240524	130403	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5720	-180	5	-3.05	5778923120	981213	17.92	5740	6130	5570	7670	4130	5900	5889.57	53.41	0	-2853	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	979	-50.18	4.48	12	5.73	-114.00	1277.00	9800	20240520	-41.63	951	20231031	501.47	9800	-41.63	20240520	1125	408.44	20240220	9800	-41.63	20240520	951	501.47	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
46	20240524	120402	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5840	-60	5	-1.02	5196085770	879794	16.07	5740	6130	5570	7670	4130	5900	5906.03	53.41	0	-3032	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	1000	-51.23	4.57	12	5.14	-114.00	1277.00	9800	20240520	-40.41	951	20231031	514.09	9800	-40.41	20240520	1125	419.11	20240220	9800	-40.41	20240520	951	514.09	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
47	20240524	110402	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5840	-60	5	-1.02	4822065910	815782	14.90	5740	6130	5570	7670	4130	5900	5910.97	53.41	0	-3032	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	1000	-51.23	4.57	12	4.77	-114.00	1277.00	9800	20240520	-40.41	951	20231031	514.09	9800	-40.41	20240520	1125	419.11	20240220	9800	-40.41	20240520	951	514.09	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
48	20240524	100405	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5950	50	2	0.85	3259488710	553087	10.10	5740	6130	5570	7670	4130	5900	5893.27	53.41	0	11292	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	1018	-52.19	4.66	12	3.23	-114.00	1277.00	9800	20240520	-39.29	951	20231031	525.66	9800	-39.29	20240520	1125	428.89	20240220	9800	-39.29	20240520	951	525.66	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
49	20240524	090404	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5650	-250	5	-4.24	267610400	47423	0.87	5740	5740	5570	7670	4130	5900	5642.93	53.41	0	8552	7373	6636	5993	5256	4613	7005	5625	86	1770	500	0	10	1	17117100	967	-49.56	4.42	12	0.28	-114.00	1277.00	9800	20240520	-42.35	951	20231031	494.11	9800	-42.35	20240520	1125	402.22	20240220	9800	-42.35	20240520	951	494.11	20231031	0.00	N	033790	500	85 억		9142193	N	N	0	N	02	N
50	20240523	160400	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5900	60	2	1.03	33131969450	5427389	213.02	5570	6730	5350	7590	4090	5840	6104.66	53.56	0	3078	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	1010	-51.75	4.62	12	31.71	-114.00	1277.00	9800	20240520	-39.80	951	20231031	520.40	9800	-39.80	20240520	1125	424.44	20240220	9800	-39.80	20240520	951	520.40	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
51	20240523	150403	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5970	130	2	2.23	32434837780	5310617	208.44	5570	6730	5350	7590	4090	5840	6107.55	53.56	0	3078	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	1022	-52.37	4.68	12	31.03	-114.00	1277.00	9800	20240520	-39.08	951	20231031	527.76	9800	-39.08	20240520	1125	430.67	20240220	9800	-39.08	20240520	951	527.76	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
52	20240523	140403	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5960	120	2	2.05	31077385270	5084284	199.56	5570	6730	5350	7590	4090	5840	6112.44	53.56	0	-234	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	1020	-52.28	4.67	12	29.70	-114.00	1277.00	9800	20240520	-39.18	951	20231031	526.71	9800	-39.18	20240520	1125	429.78	20240220	9800	-39.18	20240520	951	526.71	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
53	20240523	130403	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6060	220	2	3.77	28982609380	4735221	185.86	5570	6730	5350	7590	4090	5840	6120.65	53.56	0	-234	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	1037	-53.16	4.75	12	27.66	-114.00	1277.00	9800	20240520	-38.16	951	20231031	537.22	9800	-38.16	20240520	1125	438.67	20240220	9800	-38.16	20240520	951	537.22	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
54	20240523	120401	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6000	160	2	2.74	25916498070	4231231	166.08	5570	6730	5350	7590	4090	5840	6125.05	53.56	0	-174	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	1027	-52.63	4.70	12	24.72	-114.00	1277.00	9800	20240520	-38.78	951	20231031	530.91	9800	-38.78	20240520	1125	433.33	20240220	9800	-38.78	20240520	951	530.91	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
55	20240523	110400	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6250	410	2	7.02	14726212940	2458393	96.49	5570	6670	5350	7590	4090	5840	5990.18	53.56	0	16959	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	1070	-54.82	4.89	12	14.36	-114.00	1277.00	9800	20240520	-36.22	951	20231031	557.20	9800	-36.22	20240520	1125	455.56	20240220	9800	-36.22	20240520	951	557.20	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
56	20240523	100401	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5540	-300	5	-5.14	2609419170	478006	18.76	5570	5680	5350	7590	4090	5840	5458.97	53.56	0	71231	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	948	-48.60	4.34	12	2.79	-114.00	1277.00	9800	20240520	-43.47	951	20231031	482.54	9800	-43.47	20240520	1125	392.44	20240220	9800	-43.47	20240520	951	482.54	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
57	20240523	090404	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5500	-340	5	-5.82	519865430	93869	3.68	5570	5680	5460	7590	4090	5840	5538.20	53.56	0	12529	6786	6312	5916	5442	5046	6115	5245	86	1750	500	0	10	1	17117100	941	-48.25	4.31	12	0.55	-114.00	1277.00	9800	20240520	-43.88	951	20231031	478.34	9800	-43.88	20240520	1125	388.89	20240220	9800	-43.88	20240520	951	478.34	20231031	0.00	N	033790	500	85 억		9168708	N	N	0	N	02	N
58	20240522	160358	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5840	-670	5	-10.29	14589516800	2513903	44.24	6310	6390	5520	8460	4560	6510	5803.08	53.47	0	123	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	1000	-51.23	4.57	12	14.69	-114.00	1277.00	9800	20240520	-40.41	951	20231031	514.09	9800	-40.41	20240520	1125	419.11	20240220	9800	-40.41	20240520	951	514.09	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
59	20240522	150401	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	-810	5	-12.44	13411572730	2311628	40.68	6310	6390	5520	8460	4560	6510	5801.38	53.47	0	2484	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	976	-50.00	4.46	12	13.50	-114.00	1277.00	9800	20240520	-41.84	951	20231031	499.37	9800	-41.84	20240520	1125	406.67	20240220	9800	-41.84	20240520	951	499.37	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
60	20240522	140401	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5630	-880	5	-13.52	12287445410	2112443	37.18	6310	6390	5520	8460	4560	6510	5816.26	53.47	0	-111	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	964	-49.39	4.41	12	12.34	-114.00	1277.00	9800	20240520	-42.55	951	20231031	492.01	9800	-42.55	20240520	1125	400.44	20240220	9800	-42.55	20240520	951	492.01	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
61	20240522	130359	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5710	-800	5	-12.29	11502435920	1973896	34.74	6310	6390	5520	8460	4560	6510	5826.81	53.47	0	663	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	977	-50.09	4.47	12	11.53	-114.00	1277.00	9800	20240520	-41.73	951	20231031	500.42	9800	-41.73	20240520	1125	407.56	20240220	9800	-41.73	20240520	951	500.42	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
62	20240522	120359	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5720	-790	5	-12.14	10482564920	1796425	31.61	6310	6390	5520	8460	4560	6510	5834.74	53.47	0	1925	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	979	-50.18	4.48	12	10.49	-114.00	1277.00	9800	20240520	-41.63	951	20231031	501.47	9800	-41.63	20240520	1125	408.44	20240220	9800	-41.63	20240520	951	501.47	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
63	20240522	110400	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5750	-760	5	-11.67	9784607200	1674842	29.47	6310	6390	5520	8460	4560	6510	5841.58	53.47	0	-108	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	984	-50.44	4.50	12	9.78	-114.00	1277.00	9800	20240520	-41.33	951	20231031	504.63	9800	-41.33	20240520	1125	411.11	20240220	9800	-41.33	20240520	951	504.63	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
64	20240522	100401	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5680	-830	5	-12.75	5885108030	990852	17.44	6310	6390	5680	8460	4560	6510	5938.67	53.47	0	442	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	972	-49.82	4.45	12	5.79	-114.00	1277.00	9800	20240520	-42.04	951	20231031	497.27	9800	-42.04	20240520	1125	404.89	20240220	9800	-42.04	20240520	951	497.27	20231031	0.00	N	033790	500	85 억		9152310	Y	N	0	N	02	N
65	20240522	090400	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6020	-490	5	-7.53	1174138700	191384	3.37	6310	6390	5980	8460	4560	6510	6132.36	53.47	0	5814	7503	7006	6463	5966	5423	7255	6215	86	1950	500	0	10	1	17117100	1030	-52.81	4.71	12	1.12	-114.00	1277.00	9800	20240520	-38.57	951	20231031	533.02	9800	-38.57	20240520	1125	435.11	20240220	9800	-38.57	20240520	951	533.02	20231031	0.00	N	033790	500	85 억		9152310	N	N	0	N	02	N
66	20240521	160356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6510	360	2	5.85	36986595210	5635468	53.32	6350	6960	5920	7990	4310	6150	6563.33	53.49	0	-6221	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1114	-57.11	5.10	12	32.92	-114.00	1277.00	9800	20240520	-33.57	951	20231031	584.54	9800	-33.57	20240520	1125	478.67	20240220	9800	-33.57	20240520	951	584.54	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
67	20240521	150359	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6590	440	2	7.15	35632087280	5427089	51.35	6350	6960	5920	7990	4310	6150	6565.63	53.49	0	-6221	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1128	-57.81	5.16	12	31.71	-114.00	1277.00	9800	20240520	-32.76	951	20231031	592.95	9800	-32.76	20240520	1125	485.78	20240220	9800	-32.76	20240520	951	592.95	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
68	20240521	140359	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6390	240	2	3.90	31369061210	4776825	45.19	6350	6960	5920	7990	4310	6150	6566.96	53.49	0	-2918	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1094	-56.05	5.00	12	27.91	-114.00	1277.00	9800	20240520	-34.80	951	20231031	571.92	9800	-34.80	20240520	1125	468.00	20240220	9800	-34.80	20240520	951	571.92	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
69	20240521	130359	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6420	270	2	4.39	29172249790	4438093	41.99	6350	6960	5920	7990	4310	6150	6573.19	53.49	0	-5693	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1099	-56.32	5.03	12	25.93	-114.00	1277.00	9800	20240520	-34.49	951	20231031	575.08	9800	-34.49	20240520	1125	470.67	20240220	9800	-34.49	20240520	951	575.08	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
70	20240521	120359	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6470	320	2	5.20	27653596200	4202051	39.76	6350	6960	5920	7990	4310	6150	6581.02	53.49	0	14951	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1107	-56.75	5.07	12	24.55	-114.00	1277.00	9800	20240520	-33.98	951	20231031	580.34	9800	-33.98	20240520	1125	475.11	20240220	9800	-33.98	20240520	951	580.34	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
71	20240521	110400	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6580	430	2	6.99	24254327250	3675402	34.77	6350	6960	5920	7990	4310	6150	6599.14	53.49	0	-6020	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1126	-57.72	5.15	12	21.47	-114.00	1277.00	9800	20240520	-32.86	951	20231031	591.90	9800	-32.86	20240520	1125	484.89	20240220	9800	-32.86	20240520	951	591.90	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
72	20240521	100400	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6530	380	2	6.18	18288806190	2784740	26.35	6350	6960	5920	7990	4310	6150	6567.57	53.49	0	-6148	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1118	-57.28	5.11	12	16.27	-114.00	1277.00	9800	20240520	-33.37	951	20231031	586.65	9800	-33.37	20240520	1125	480.44	20240220	9800	-33.37	20240520	951	586.65	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
73	20240521	090357	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6040	-110	5	-1.79	2265824050	352571	3.34	6350	6640	6040	7990	4310	6150	6426.88	53.49	0	-6189	11090	8620	7330	4860	3570	7975	4215	86	1840	500	0	10	1	17117100	1034	-52.98	4.73	12	2.06	-114.00	1277.00	9800	20240520	-38.37	951	20231031	535.12	9800	-38.37	20240520	1125	436.89	20240220	9800	-38.37	20240520	951	535.12	20231031	0.00	N	033790	500	85 억		9156424	N	N	0	N	02	N
74	20240517	160400	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	19293859780	2548434	88.95	7110	8070	7100	8070	4350	6210	7570.91	53.67	0	-59771	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.89	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
75	20240517	150403	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	19283296150	2547125	88.90	7110	8070	7100	8070	4350	6210	7570.69	53.67	0	-59982	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.88	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
76	20240517	140355	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	19269375400	2545400	88.84	7110	8070	7100	8070	4350	6210	7570.35	53.67	0	-59982	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.87	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
77	20240517	130354	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	19206348700	2537590	88.57	7110	8070	7100	8070	4350	6210	7568.82	53.67	0	-59982	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.82	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
78	20240517	120355	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	19154176150	2531125	88.34	7110	8070	7100	8070	4350	6210	7567.54	53.67	0	-59982	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.79	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
79	20240517	110355	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	19107434710	2525333	88.14	7110	8070	7100	8070	4350	6210	7566.38	53.67	0	-59982	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.75	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
80	20240517	100352	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	8070	1860	1	29.95	18901924090	2499867	87.25	7110	8070	7100	8070	4350	6210	7561.25	53.67	0	-59982	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1381	-70.79	6.32	12	14.60	-114.00	1277.00	8070	20240517	0.00	951	20231031	748.58	8070	0.00	20240517	1125	617.33	20240220	8070	0.00	20240517	951	748.58	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
81	20240517	090355	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	7300	1090	2	17.55	5083884750	706865	24.67	7110	7390	7100	8070	4350	6210	7192.37	53.67	0	-44193	7216	6712	5706	5202	4196	6965	5455	86	1860	500	0	10	1	17117100	1250	-64.04	5.72	12	4.13	-114.00	1277.00	7390	20240517	-1.22	951	20231031	667.61	7390	-1.22	20240517	1125	548.89	20240220	7390	-1.22	20240517	951	667.61	20231031	0.00	N	033790	500	85 억		9187420	N	N	0	N	02	N
82	20240516	160353	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	6210	1430	1	29.92	15018918935	2855779	133.71	4730	6210	4700	6210	3350	4780	5256.40	53.30	0	73437	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	10	1	17117100	1063	-54.47	4.86	12	16.68	-114.00	1277.00	6900	20240510	-10.00	951	20231031	553.00	6900	-10.00	20240510	1125	452.00	20240220	6900	-10.00	20240510	951	553.00	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
83	20240516	150351	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5200	420	2	8.79	8549788295	1721069	80.58	4730	5200	4700	6210	3350	4780	4967.76	53.30	0	76474	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	10	1	17117100	890	-45.61	4.07	12	10.05	-114.00	1277.00	6900	20240510	-24.64	951	20231031	446.79	6900	-24.64	20240510	1125	362.22	20240220	6900	-24.64	20240510	951	446.79	20231031	0.00	N	033790	500	85 억		9123211	Y	N	0	N	02	N
84	20240516	140354	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4920	140	2	2.93	4983007950	1021038	47.80	4730	4980	4700	6210	3350	4780	4880.38	53.30	0	67869	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	5	1	17117100	842	-43.16	3.85	12	5.97	-114.00	1277.00	6900	20240510	-28.70	951	20231031	417.35	6900	-28.70	20240510	1125	337.33	20240220	6900	-28.70	20240510	951	417.35	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
85	20240516	130354	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4900	120	2	2.51	4232185345	868416	40.66	4730	4980	4700	6210	3350	4780	4873.50	53.30	0	59130	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	5	1	17117100	839	-42.98	3.84	12	5.07	-114.00	1277.00	6900	20240510	-28.99	951	20231031	415.25	6900	-28.99	20240510	1125	335.56	20240220	6900	-28.99	20240510	951	415.25	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
86	20240516	120352	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4840	60	2	1.26	3943253030	809017	37.88	4730	4980	4700	6210	3350	4780	4874.18	53.30	0	57758	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	5	1	17117100	828	-42.46	3.79	12	4.73	-114.00	1277.00	6900	20240510	-29.86	951	20231031	408.94	6900	-29.86	20240510	1125	330.22	20240220	6900	-29.86	20240510	951	408.94	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
87	20240516	110352	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4830	50	2	1.05	3614649285	741502	34.72	4730	4980	4700	6210	3350	4780	4874.82	53.30	0	49228	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	5	1	17117100	827	-42.37	3.78	12	4.33	-114.00	1277.00	6900	20240510	-30.00	951	20231031	407.89	6900	-30.00	20240510	1125	329.33	20240220	6900	-30.00	20240510	951	407.89	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
88	20240516	100352	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4960	180	2	3.77	2498032695	512093	23.98	4730	4980	4700	6210	3350	4780	4878.16	53.30	0	85627	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	5	1	17117100	849	-43.51	3.88	12	2.99	-114.00	1277.00	6900	20240510	-28.12	951	20231031	421.56	6900	-28.12	20240510	1125	340.89	20240220	6900	-28.12	20240510	951	421.56	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
89	20240516	090352	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4895	115	2	2.41	429490230	89576	4.19	4730	4900	4700	6210	3350	4780	4794.77	53.30	0	34079	5310	5045	4885	4620	4460	4965	4540	86	1430	500	0	5	1	17117100	838	-42.94	3.83	12	0.52	-114.00	1277.00	6900	20240510	-29.06	951	20231031	414.72	6900	-29.06	20240510	1125	335.11	20240220	6900	-29.06	20240510	951	414.72	20231031	0.00	N	033790	500	85 억		9123211	N	N	0	N	02	N
90	20240514	160356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4780	-220	5	-4.40	10303737370	2082596	66.44	4960	5150	4725	6500	3500	5000	4947.55	53.49	0	-49467	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	818	-41.93	3.74	12	12.17	-114.00	1277.00	6900	20240510	-30.72	951	20231031	402.63	6900	-30.72	20240510	1125	324.89	20240220	6900	-30.72	20240510	951	402.63	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
91	20240514	150358	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4875	-125	5	-2.50	9356036620	1884561	60.12	4960	5150	4820	6500	3500	5000	4964.53	53.49	0	-37200	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	834	-42.76	3.82	12	11.01	-114.00	1277.00	6900	20240510	-29.35	951	20231031	412.62	6900	-29.35	20240510	1125	333.33	20240220	6900	-29.35	20240510	951	412.62	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
92	20240514	140356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4870	-130	5	-2.60	8785277190	1766907	56.37	4960	5150	4820	6500	3500	5000	4972.09	53.49	0	-27360	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	834	-42.72	3.81	12	10.32	-114.00	1277.00	6900	20240510	-29.42	951	20231031	412.09	6900	-29.42	20240510	1125	332.89	20240220	6900	-29.42	20240510	951	412.09	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
93	20240514	130357	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4935	-65	5	-1.30	8220464090	1650925	52.67	4960	5150	4820	6500	3500	5000	4979.28	53.49	0	-26299	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	845	-43.29	3.86	12	9.64	-114.00	1277.00	6900	20240510	-28.48	951	20231031	418.93	6900	-28.48	20240510	1125	338.67	20240220	6900	-28.48	20240510	951	418.93	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
94	20240514	120356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4930	-70	5	-1.40	7544684555	1513005	48.27	4960	5150	4820	6500	3500	5000	4986.54	53.49	0	-11845	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	844	-43.25	3.86	12	8.84	-114.00	1277.00	6900	20240510	-28.55	951	20231031	418.40	6900	-28.55	20240510	1125	338.22	20240220	6900	-28.55	20240510	951	418.40	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
95	20240514	110356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5000	0	3	0.00	5457047680	1098757	35.05	4960	5130	4820	6500	3500	5000	4966.50	53.49	0	-2597	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	10	1	17117100	856	-43.86	3.92	12	6.42	-114.00	1277.00	6900	20240510	-27.54	951	20231031	425.76	6900	-27.54	20240510	1125	344.44	20240220	6900	-27.54	20240510	951	425.76	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
96	20240514	100355	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4945	-55	5	-1.10	4032821680	807941	25.78	4960	5130	4830	6500	3500	5000	4991.46	53.49	0	-6802	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	846	-43.38	3.87	12	4.72	-114.00	1277.00	6900	20240510	-28.33	951	20231031	419.98	6900	-28.33	20240510	1125	339.56	20240220	6900	-28.33	20240510	951	419.98	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
97	20240514	090356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4840	-160	5	-3.20	547881755	111581	3.56	4960	4975	4830	6500	3500	5000	4908.52	53.49	0	3533	5426	5212	4916	4702	4406	5065	4555	86	1500	500	0	5	1	17117100	828	-42.46	3.79	12	0.65	-114.00	1277.00	6900	20240510	-29.86	951	20231031	408.94	6900	-29.86	20240510	1125	330.22	20240220	6900	-29.86	20240510	951	408.94	20231031	0.00	N	033790	500	85 억		9156178	N	N	0	N	02	N
98	20240513	160356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5000	-50	5	-0.99	14537722820	3006160	21.17	5120	5130	4620	6560	3540	5050	4835.62	53.67	0	-37819	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	10	1	17117100	856	-43.86	3.92	12	17.56	-114.00	1277.00	6900	20240510	-27.54	951	20231031	425.76	6900	-27.54	20240510	1125	344.44	20240220	6900	-27.54	20240510	951	425.76	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
99	20240513	150357	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4740	-310	5	-6.14	12958807155	2684261	18.90	5120	5130	4620	6560	3540	5050	4827.64	53.67	0	-19567	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	5	1	17117100	811	-41.58	3.71	12	15.68	-114.00	1277.00	6900	20240510	-31.30	951	20231031	398.42	6900	-31.30	20240510	1125	321.33	20240220	6900	-31.30	20240510	951	398.42	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
100	20240513	140355	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4705	-345	5	-6.83	11684487500	2415593	17.01	5120	5130	4620	6560	3540	5050	4837.04	53.67	0	7890	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	5	1	17117100	805	-41.27	3.68	12	14.11	-114.00	1277.00	6900	20240510	-31.81	951	20231031	394.74	6900	-31.81	20240510	1125	318.22	20240220	6900	-31.81	20240510	951	394.74	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
101	20240513	130355	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4680	-370	5	-7.33	10652368790	2194701	15.45	5120	5130	4640	6560	3540	5050	4853.61	53.67	0	20393	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	5	1	17117100	801	-41.05	3.66	12	12.82	-114.00	1277.00	6900	20240510	-32.17	951	20231031	392.11	6900	-32.17	20240510	1125	316.00	20240220	6900	-32.17	20240510	951	392.11	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
102	20240513	120357	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4730	-320	5	-6.34	9356256685	1922209	13.53	5120	5130	4640	6560	3540	5050	4867.38	53.67	0	6838	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	5	1	17117100	810	-41.49	3.70	12	11.23	-114.00	1277.00	6900	20240510	-31.45	951	20231031	397.37	6900	-31.45	20240510	1125	320.44	20240220	6900	-31.45	20240510	951	397.37	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
103	20240513	110355	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4735	-315	5	-6.24	7697622685	1569622	11.05	5120	5130	4710	6560	3540	5050	4904.05	53.67	0	6317	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	5	1	17117100	810	-41.54	3.71	12	9.17	-114.00	1277.00	6900	20240510	-31.38	951	20231031	397.90	6900	-31.38	20240510	1125	320.89	20240220	6900	-31.38	20240510	951	397.90	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
104	20240513	100356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	4960	-90	5	-1.78	5236573265	1060135	7.46	5120	5130	4805	6560	3540	5050	4939.46	53.67	0	-5749	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	5	1	17117100	849	-43.51	3.88	12	6.19	-114.00	1277.00	6900	20240510	-28.12	951	20231031	421.56	6900	-28.12	20240510	1125	340.89	20240220	6900	-28.12	20240510	951	421.56	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
105	20240513	090356	53	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5010	-40	5	-0.79	1189578055	236826	1.67	5120	5130	4830	6560	3540	5050	5022.92	53.67	0	-13043	7603	6326	5623	4346	3643	5975	3995	86	1510	500	0	10	1	17117100	858	-43.95	3.92	12	1.38	-114.00	1277.00	6900	20240510	-27.39	951	20231031	426.81	6900	-27.39	20240510	1125	345.33	20240220	6900	-27.39	20240510	951	426.81	20231031	0.00	N	033790	500	85 억		9187235	N	N	0	N	02	N
106	20240510	160347	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5050	-650	5	-11.40	79597520575	14085126	0.00	6640	6900	4920	7410	3990	5700	5652.01	54.26	0	-49419	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	864	-44.30	3.95	12	82.29	-114.00	1277.00	6900	20240510	-26.81	951	20231031	431.02	6900	-26.81	20240510	1125	348.89	20240220	6900	-26.81	20240510	951	431.02	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
107	20240510	150348	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5080	-620	5	-10.88	77184284075	13610428	0.00	6640	6900	4920	7410	3990	5700	5670.97	54.26	0	-66434	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	870	-44.56	3.98	12	79.51	-114.00	1277.00	6900	20240510	-26.38	951	20231031	434.17	6900	-26.38	20240510	1125	351.56	20240220	6900	-26.38	20240510	951	434.17	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
108	20240510	140349	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5460	-240	5	-4.21	68999845600	12006098	0.00	6640	6900	5100	7410	3990	5700	5747.07	54.26	0	-64697	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	935	-47.89	4.28	12	70.14	-114.00	1277.00	6900	20240510	-20.87	951	20231031	474.13	6900	-20.87	20240510	1125	385.33	20240220	6900	-20.87	20240510	951	474.13	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
109	20240510	130346	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5210	-490	5	-8.60	57906897490	9962605	0.00	6640	6900	5100	7410	3990	5700	5812.43	54.26	0	-27533	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	892	-45.70	4.08	12	58.20	-114.00	1277.00	6900	20240510	-24.49	951	20231031	447.84	6900	-24.49	20240510	1125	363.11	20240220	6900	-24.49	20240510	951	447.84	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
110	20240510	120345	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5250	-450	5	-7.89	54691797840	9342277	0.00	6640	6900	5120	7410	3990	5700	5854.23	54.26	0	-16500	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	899	-46.05	4.11	12	54.58	-114.00	1277.00	6900	20240510	-23.91	951	20231031	452.05	6900	-23.91	20240510	1125	366.67	20240220	6900	-23.91	20240510	951	452.05	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
111	20240510	110346	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5860	160	2	2.81	47289780390	7975338	0.00	6640	6900	5250	7410	3990	5700	5929.50	54.26	0	-31105	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	1003	-51.40	4.59	12	46.59	-114.00	1277.00	6900	20240510	-15.07	951	20231031	516.19	6900	-15.07	20240510	1125	420.89	20240220	6900	-15.07	20240510	951	516.19	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
112	20240510	100346	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5480	-220	5	-3.86	35098345970	5783028	0.00	6640	6900	5450	7410	3990	5700	6069.20	54.26	0	-36449	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	938	-48.07	4.29	12	33.79	-114.00	1277.00	6900	20240510	-20.58	951	20231031	476.24	6900	-20.58	20240510	1125	387.11	20240220	6900	-20.58	20240510	951	476.24	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
113	20240510	090347	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	6900	1200	2	21.05	5486586540	835029	0.00	6640	6900	5980	7410	3990	5700	6570.53	54.26	0	-5783	5700	5700	5700	5700	5700	5700	5700	86	1710	500	0	10	1	17117100	1181	-60.53	5.40	12	4.88	-114.00	1277.00	6900	20240510	0.00	951	20231031	625.55	6900	0.00	20240510	1125	513.33	20240220	6900	0.00	20240510	951	625.55	20231031	0.00	N	033790	500	85 억		9287321	Y	N	0	N	02	N
114	20240509	160352	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
115	20240509	150354	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
116	20240509	140347	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
117	20240509	130349	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
118	20240509	120347	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
119	20240509	110340	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
120	20240509	100343	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
121	20240509	090341	58	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	5700	0	3	0.00	0	0	0.00	0	0	0	7410	3990	5700	0.00	54.26	0	0	6366	6032	5366	5032	4366	6200	5200	86	1710	500	0	10	1	17117100	976	-50.00	4.46	12	0.00	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9287321	N	N	0	N	02	N
122	20240508	160341	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18776849510	3560674	133.29	5050	5700	4700	5700	3075	4390	5272.99	54.31	0	-391	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.80	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
123	20240508	150343	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18714953210	3549815	132.88	5050	5700	4700	5700	3075	4390	5272.09	54.31	0	-3780	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.74	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
124	20240508	140339	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18670071410	3541941	132.59	5050	5700	4700	5700	3075	4390	5271.14	54.31	0	-3780	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.69	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
125	20240508	130338	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18636823310	3536108	132.37	5050	5700	4700	5700	3075	4390	5270.43	54.31	0	-3780	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.66	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
126	20240508	120339	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18567026810	3523863	131.91	5050	5700	4700	5700	3075	4390	5268.94	54.31	0	-3780	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.59	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
127	20240508	110414	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18518343110	3515322	131.59	5050	5700	4700	5700	3075	4390	5267.89	54.31	0	-3780	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.54	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
128	20240508	100346	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5700	1310	1	29.84	18418336610	3497777	130.93	5050	5700	4700	5700	3075	4390	5265.73	54.31	0	-3780	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	976	-50.00	4.46	12	20.43	-114.00	1277.00	5700	20240508	0.00	951	20231031	499.37	5700	0.00	20240508	1125	406.67	20240220	5700	0.00	20240508	951	499.37	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
129	20240508	090342	53	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	5080	690	2	15.72	3597828760	713675	26.71	5050	5180	4830	5700	3075	4390	5041.27	54.31	0	-12776	4583	4486	4293	4196	4003	4535	4245	86	1310	500	0	10	1	17117100	870	-44.56	3.98	12	4.17	-114.00	1277.00	5180	20240508	-1.93	951	20231031	434.17	5180	-1.93	20240508	1125	351.56	20240220	5180	-1.93	20240508	951	434.17	20231031	0.00	N	033790	500	85 억		9296254	N	N	0	N	02	N
130	20240503	160349	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	805867140	238443	158.20	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	-1027	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	1.39	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
131	20240503	150348	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	790146760	233792	155.11	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	-1027	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	1.37	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
132	20240503	140349	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	756748980	223911	148.55	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	-1027	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	1.31	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
133	20240503	130349	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	695121440	205678	136.46	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	-1027	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	1.20	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
134	20240503	120348	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	688973220	203859	135.25	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	-1027	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	1.19	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
135	20240503	110346	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	605848880	179266	118.94	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	0	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	1.05	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
136	20240503	100346	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	573651000	169740	112.61	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	0	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	0.99	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
137	20240503	090346	54	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	3380	780	1	30.00	442973440	131078	86.96	3380	3380	3380	3380	1820	2600	3380.00	54.29	0	0	2600	2600	2600	2600	2600	2600	2600	86	780	500	1560	5	1	17117100	579	-29.65	2.65	12	0.77	-114.00	1277.00	3380	20240503	0.00	951	20231031	255.42	3380	0.00	20240503	1125	200.44	20240220	3380	0.00	20240503	951	255.42	20231031	0.00	N	033790	500	85 억		9293536	N	N	0	N	01	N
138	20240502	160344	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	391794000	150690	30.44	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.88	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
139	20240502	150346	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	389220000	149700	30.24	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.87	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
140	20240502	140344	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	387340200	148977	30.09	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.87	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
141	20240502	130343	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	382452200	147097	29.71	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.86	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
142	20240502	120343	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	372621600	143316	28.95	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.84	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
143	20240502	110343	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	354140800	136208	27.51	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.80	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
144	20240502	100342	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	318409000	122465	24.74	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.72	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N
145	20240502	090343	57	100.00	KOSDAQ	신고가	디지털컨텐츠	N	N	N	N		N	2600	600	1	30.00	219588200	84457	17.06	2600	2600	2600	2600	1400	2000	2600.00	54.29	0	0	2000	2000	2000	2000	2000	2000	2000	86	600	500	1200	5	1	17117100	445	-22.81	2.04	12	0.49	-114.00	1277.00	2600	20240502	0.00	951	20231031	173.40	2600	0.00	20240502	1125	131.11	20240220	2600	0.00	20240502	951	173.40	20231031	0.15	N	033790	500	85 억		9293536	N	N	0	N	00	N