KissMeData/348030/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	161227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	-80	5	-1.08	35289990	4779	44.86	7360	7450	7330	9630	5190	7410	7385.43	0.25	0	787	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	704	-14.46	0.97	12	0.05	-507.00	7524.00	11160	20230720	-34.32	7150	20231010	2.52	9920	-26.11	20240131	7210	1.66	20240419	11160	-34.32	20230720	7150	2.52	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
3	20240531	151229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	40	2	0.54	31520750	4265	40.04	7360	7450	7350	9630	5190	7410	7390.56	0.25	0	793	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	715	-14.69	0.99	12	0.04	-507.00	7524.00	11160	20230720	-33.24	7150	20231010	4.20	9920	-24.90	20240131	7210	3.33	20240419	11160	-33.24	20230720	7150	4.20	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
4	20240531	141227	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	-40	5	-0.54	23148930	3132	29.40	7360	7450	7360	9630	5190	7410	7391.10	0.25	0	830	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	708	-14.54	0.98	12	0.03	-507.00	7524.00	11160	20230720	-33.96	7150	20231010	3.08	9920	-25.71	20240131	7210	2.22	20240419	11160	-33.96	20230720	7150	3.08	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
5	20240531	131230	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7370	-40	5	-0.54	21860920	2957	27.76	7360	7450	7360	9630	5190	7410	7392.94	0.25	0	830	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	708	-14.54	0.98	12	0.03	-507.00	7524.00	11160	20230720	-33.96	7150	20231010	3.08	9920	-25.71	20240131	7210	2.22	20240419	11160	-33.96	20230720	7150	3.08	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
6	20240531	121232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7440	30	2	0.40	18545140	2507	23.54	7360	7450	7360	9630	5190	7410	7397.34	0.25	0	810	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	715	-14.67	0.99	12	0.03	-507.00	7524.00	11160	20230720	-33.33	7150	20231010	4.06	9920	-25.00	20240131	7210	3.19	20240419	11160	-33.33	20230720	7150	4.06	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
7	20240531	111229	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	0	3	0.00	7020870	948	8.90	7360	7450	7360	9630	5190	7410	7405.98	0.25	0	219	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	712	-14.62	0.98	12	0.01	-507.00	7524.00	11160	20230720	-33.60	7150	20231010	3.64	9920	-25.30	20240131	7210	2.77	20240419	11160	-33.60	20230720	7150	3.64	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
8	20240531	101222	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7440	30	2	0.40	6739250	910	8.54	7360	7450	7360	9630	5190	7410	7405.77	0.25	0	222	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	715	-14.67	0.99	12	0.01	-507.00	7524.00	11160	20230720	-33.33	7150	20231010	4.06	9920	-25.00	20240131	7210	3.19	20240419	11160	-33.33	20230720	7150	4.06	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
9	20240531	091232	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	-50	5	-0.67	1510520	205	1.92	7360	7380	7360	9630	5190	7410	7368.39	0.25	0	-2	7556	7482	7396	7322	7236	7440	7280	10	2220	100	5180	10	1	9603800	707	-14.52	0.98	12	0.00	-507.00	7524.00	11160	20230720	-34.05	7150	20231010	2.94	9920	-25.81	20240131	7210	2.08	20240419	11160	-34.05	20230720	7150	2.94	20231010	1.46	N	348030	100	9 억		24477	N	N	0	N	00	N
10	20240530	161223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-30	5	-0.40	78217320	10616	130.47	7450	7470	7310	9670	5210	7440	7367.87	0.27	0	-1820	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	712	-14.62	0.98	12	0.11	-507.00	7524.00	11160	20230720	-33.60	7150	20231010	3.64	9920	-25.30	20240131	7210	2.77	20240419	11160	-33.60	20230720	7150	3.64	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
11	20240530	151223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7330	-110	5	-1.48	67056600	9104	111.88	7450	7470	7310	9670	5210	7440	7365.62	0.27	0	-1745	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	704	-14.46	0.97	12	0.09	-507.00	7524.00	11160	20230720	-34.32	7150	20231010	2.52	9920	-26.11	20240131	7210	1.66	20240419	11160	-34.32	20230720	7150	2.52	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
12	20240530	141223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7360	-80	5	-1.08	46698820	6325	77.73	7450	7470	7350	9670	5210	7440	7383.21	0.27	0	-1051	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	707	-14.52	0.98	12	0.07	-507.00	7524.00	11160	20230720	-34.05	7150	20231010	2.94	9920	-25.81	20240131	7210	2.08	20240419	11160	-34.05	20230720	7150	2.94	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
13	20240530	131224	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7400	-40	5	-0.54	29604410	4005	49.22	7450	7470	7370	9670	5210	7440	7391.86	0.27	0	-378	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	711	-14.60	0.98	12	0.04	-507.00	7524.00	11160	20230720	-33.69	7150	20231010	3.50	9920	-25.40	20240131	7210	2.64	20240419	11160	-33.69	20230720	7150	3.50	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
14	20240530	121221	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7410	-30	5	-0.40	28153060	3809	46.81	7450	7470	7370	9670	5210	7440	7391.19	0.27	0	-277	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	712	-14.62	0.98	12	0.04	-507.00	7524.00	11160	20230720	-33.60	7150	20231010	3.64	9920	-25.30	20240131	7210	2.77	20240419	11160	-33.60	20230720	7150	3.64	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
15	20240530	111223	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7430	-10	5	-0.13	17135590	2316	28.46	7450	7470	7370	9670	5210	7440	7398.79	0.27	0	-852	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	714	-14.65	0.99	12	0.02	-507.00	7524.00	11160	20230720	-33.42	7150	20231010	3.92	9920	-25.10	20240131	7210	3.05	20240419	11160	-33.42	20230720	7150	3.92	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
16	20240530	101225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7420	-20	5	-0.27	15672850	2119	26.04	7450	7470	7370	9670	5210	7440	7396.34	0.27	0	-837	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	713	-14.64	0.99	12	0.02	-507.00	7524.00	11160	20230720	-33.51	7150	20231010	3.78	9920	-25.20	20240131	7210	2.91	20240419	11160	-33.51	20230720	7150	3.78	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
17	20240530	091225	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7460	20	2	0.27	5194740	701	8.61	7450	7460	7400	9670	5210	7440	7410.47	0.27	0	-603	7626	7532	7486	7392	7346	7510	7370	10	2230	100	5200	10	1	9603800	716	-14.71	0.99	12	0.01	-507.00	7524.00	11160	20230720	-33.15	7150	20231010	4.34	9920	-24.80	20240131	7210	3.47	20240419	11160	-33.15	20230720	7150	4.34	20231010	1.45	N	348030	100	9 억		26297	N	N	0	N	00	N
18	20240529	161212	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7440	-120	5	-1.59	60983250	8137	91.51	7560	7580	7440	9820	5300	7560	7494.56	0.28	0	-595	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	715	-14.67	0.99	12	0.08	-507.00	7524.00	11160	20230720	-33.33	7150	20231010	4.06	9920	-25.00	20240131	7210	3.19	20240419	11160	-33.33	20230720	7150	4.06	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
19	20240529	151214	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7450	-110	5	-1.46	57017180	7604	85.52	7560	7580	7450	9820	5300	7560	7498.31	0.28	0	-395	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	715	-14.69	0.99	12	0.08	-507.00	7524.00	11160	20230720	-33.24	7150	20231010	4.20	9920	-24.90	20240131	7210	3.33	20240419	11160	-33.24	20230720	7150	4.20	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
20	20240529	141213	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	-30	5	-0.40	52702850	7026	79.01	7560	7580	7480	9820	5300	7560	7501.12	0.28	0	-392	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	723	-14.85	1.00	12	0.07	-507.00	7524.00	11160	20230720	-32.53	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11160	-32.53	20230720	7150	5.31	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
21	20240529	131216	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-40	5	-0.53	49020580	6535	73.49	7560	7580	7480	9820	5300	7560	7501.24	0.28	0	-360	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	722	-14.83	1.00	12	0.07	-507.00	7524.00	11160	20230720	-32.62	7150	20231010	5.17	9920	-24.19	20240131	7210	4.30	20240419	11160	-32.62	20230720	7150	5.17	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
22	20240529	121215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7520	-40	5	-0.53	47170660	6289	70.73	7560	7580	7480	9820	5300	7560	7500.50	0.28	0	-297	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	722	-14.83	1.00	12	0.07	-507.00	7524.00	11160	20230720	-32.62	7150	20231010	5.17	9920	-24.19	20240131	7210	4.30	20240419	11160	-32.62	20230720	7150	5.17	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
23	20240529	111215	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	-50	5	-0.66	36024550	4802	54.00	7560	7580	7490	9820	5300	7560	7501.99	0.28	0	-172	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	721	-14.81	1.00	12	0.05	-507.00	7524.00	11160	20230720	-32.71	7150	20231010	5.03	9920	-24.29	20240131	7210	4.16	20240419	11160	-32.71	20230720	7150	5.03	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
24	20240529	101208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7510	-50	5	-0.66	33827290	4510	50.72	7560	7570	7490	9820	5300	7560	7500.51	0.28	0	-186	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	721	-14.81	1.00	12	0.05	-507.00	7524.00	11160	20230720	-32.71	7150	20231010	5.03	9920	-24.29	20240131	7210	4.16	20240419	11160	-32.71	20230720	7150	5.03	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
25	20240529	091210	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-20	5	-0.26	1826200	243	2.73	7560	7560	7500	9820	5300	7560	7515.23	0.28	0	-11	7746	7652	7576	7482	7406	7615	7445	10	2260	100	5290	10	1	9603800	724	-14.87	1.00	12	0.00	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.45	N	348030	100	9 억		26882	N	N	0	N	00	N
26	20240528	161205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-30	5	-0.40	66952910	8892	117.37	7590	7670	7500	9860	5320	7590	7529.56	0.28	0	145	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	726	-14.91	1.00	12	0.09	-507.00	7524.00	11160	20230720	-32.26	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
27	20240528	151207	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-30	5	-0.40	63629630	8451	111.55	7590	7670	7500	9860	5320	7590	7529.24	0.28	0	147	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	726	-14.91	1.00	12	0.09	-507.00	7524.00	11160	20230720	-32.26	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
28	20240528	141211	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-30	5	-0.40	55948880	7432	98.10	7590	7670	7500	9860	5320	7590	7528.11	0.28	0	214	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	726	-14.91	1.00	12	0.08	-507.00	7524.00	11160	20230720	-32.26	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
29	20240528	131205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-50	5	-0.66	33167560	4398	58.05	7590	7670	7520	9860	5320	7590	7541.51	0.28	0	237	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	724	-14.87	1.00	12	0.05	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
30	20240528	121206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	-20	5	-0.26	19806140	2626	34.66	7590	7670	7520	9860	5320	7590	7542.32	0.28	0	503	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	727	-14.93	1.01	12	0.03	-507.00	7524.00	11160	20230720	-32.17	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11160	-32.17	20230720	7150	5.87	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
31	20240528	111150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	-10	5	-0.13	19609610	2600	34.32	7590	7670	7520	9860	5320	7590	7542.16	0.28	0	508	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	728	-14.95	1.01	12	0.03	-507.00	7524.00	11160	20230720	-32.08	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11160	-32.08	20230720	7150	6.01	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
32	20240528	101206	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	-40	5	-0.53	18673180	2476	32.68	7590	7670	7520	9860	5320	7590	7541.67	0.28	0	512	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	725	-14.89	1.00	12	0.03	-507.00	7524.00	11160	20230720	-32.35	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11160	-32.35	20230720	7150	5.59	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
33	20240528	091209	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	0	3	0.00	365300	48	0.63	7590	7670	7590	9860	5320	7590	7610.42	0.28	0	1	7890	7740	7620	7470	7350	7815	7545	10	2270	100	5310	10	1	9603800	729	-14.97	1.01	12	0.00	-507.00	7524.00	11160	20230720	-31.99	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.44	N	348030	100	9 억		26737	N	N	0	N	00	N
34	20240527	161150	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	0	3	0.00	57248660	7576	90.76	7500	7770	7500	9860	5320	7590	7556.58	0.29	0	-901	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	729	-14.97	1.01	12	0.08	-507.00	7524.00	11160	20230720	-31.99	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
35	20240527	151208	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	-20	5	-0.26	52950690	7009	83.97	7500	7770	7500	9860	5320	7590	7554.67	0.29	0	-902	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	727	-14.93	1.01	12	0.07	-507.00	7524.00	11160	20230720	-32.17	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11160	-32.17	20230720	7150	5.87	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
36	20240527	141205	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-30	5	-0.40	39659400	5252	62.92	7500	7770	7500	9860	5320	7590	7551.29	0.29	0	-859	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	726	-14.91	1.00	12	0.05	-507.00	7524.00	11160	20230720	-32.26	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
37	20240527	131204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	-40	5	-0.53	35861470	4749	56.89	7500	7770	7500	9860	5320	7590	7551.37	0.29	0	-478	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	725	-14.89	1.00	12	0.05	-507.00	7524.00	11160	20230720	-32.35	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11160	-32.35	20230720	7150	5.59	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
38	20240527	121204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-50	5	-0.66	28277440	3743	44.84	7500	7770	7500	9860	5320	7590	7554.75	0.29	0	-346	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	724	-14.87	1.00	12	0.04	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
39	20240527	111204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	-30	5	-0.40	22580800	2988	35.80	7500	7770	7500	9860	5320	7590	7557.16	0.29	0	-147	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	726	-14.91	1.00	12	0.03	-507.00	7524.00	11160	20230720	-32.26	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
40	20240527	101201	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	10	2	0.13	20565700	2722	32.61	7500	7770	7500	9860	5320	7590	7555.36	0.29	0	-22	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	730	-14.99	1.01	12	0.03	-507.00	7524.00	11160	20230720	-31.90	7150	20231010	6.29	9920	-23.39	20240131	7210	5.41	20240419	11160	-31.90	20230720	7150	6.29	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
41	20240527	091204	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	-20	5	-0.26	9417100	1249	14.96	7500	7770	7500	9860	5320	7590	7539.71	0.29	0	-1	7736	7662	7626	7552	7516	7645	7535	10	2270	100	5310	10	1	9603800	727	-14.93	1.01	12	0.01	-507.00	7524.00	11160	20230720	-32.17	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11160	-32.17	20230720	7150	5.87	20231010	1.43	N	348030	100	9 억		27638	N	N	0	N	00	N
42	20240524	161056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	-20	5	-0.26	62835820	8247	103.95	7650	7700	7590	9890	5330	7610	7619.23	0.29	0	93	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	729	-14.97	1.01	12	0.09	-507.00	7524.00	11160	20230720	-31.99	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
43	20240524	151058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	-10	5	-0.13	55859670	7328	92.36	7650	7700	7590	9890	5330	7610	7622.77	0.29	0	617	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	730	-14.99	1.01	12	0.08	-507.00	7524.00	11160	20230720	-31.90	7150	20231010	6.29	9920	-23.39	20240131	7210	5.41	20240419	11160	-31.90	20230720	7150	6.29	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
44	20240524	141104	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7620	10	2	0.13	45103510	5913	74.53	7650	7700	7590	9890	5330	7610	7627.86	0.29	0	716	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	732	-15.03	1.01	12	0.06	-507.00	7524.00	11160	20230720	-31.72	7150	20231010	6.57	9920	-23.19	20240131	7210	5.69	20240419	11160	-31.72	20230720	7150	6.57	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
45	20240524	131059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7630	20	2	0.26	44974070	5896	74.31	7650	7700	7590	9890	5330	7610	7627.90	0.29	0	716	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	733	-15.05	1.01	12	0.06	-507.00	7524.00	11160	20230720	-31.63	7150	20231010	6.71	9920	-23.08	20240131	7210	5.83	20240419	11160	-31.63	20230720	7150	6.71	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
46	20240524	121100	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	0	3	0.00	31302680	4097	51.64	7650	7700	7600	9890	5330	7610	7640.39	0.29	0	685	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	731	-15.01	1.01	12	0.04	-507.00	7524.00	11160	20230720	-31.81	7150	20231010	6.43	9920	-23.29	20240131	7210	5.55	20240419	11160	-31.81	20230720	7150	6.43	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
47	20240524	111058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	60	2	0.79	15108630	1978	24.93	7650	7700	7600	9890	5330	7610	7638.34	0.29	0	406	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	737	-15.13	1.02	12	0.02	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
48	20240524	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	50	2	0.66	15016380	1966	24.78	7650	7700	7600	9890	5330	7610	7638.04	0.29	0	407	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	736	-15.11	1.02	12	0.02	-507.00	7524.00	11160	20230720	-31.36	7150	20231010	7.13	9920	-22.78	20240131	7210	6.24	20240419	11160	-31.36	20230720	7150	7.13	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
49	20240524	091059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	0	3	0.00	3521730	460	5.80	7650	7700	7610	9890	5330	7610	7655.93	0.29	0	-250	7863	7736	7623	7496	7383	7680	7440	10	2280	100	5320	10	1	9603800	731	-15.01	1.01	12	0.00	-507.00	7524.00	11160	20230720	-31.81	7150	20231010	6.43	9920	-23.29	20240131	7210	5.55	20240419	11160	-31.81	20230720	7150	6.43	20231010	1.43	N	348030	100	9 억		27545	N	N	0	N	00	N
50	20240523	161057	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	-60	5	-0.78	60369140	7933	94.46	7630	7750	7510	9970	5370	7670	7609.88	0.28	0	594	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	731	-15.01	1.01	12	0.08	-507.00	7524.00	11160	20230720	-31.81	7150	20231010	6.43	9920	-23.29	20240131	7210	5.55	20240419	11160	-31.81	20230720	7150	6.43	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
51	20240523	151059	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7660	-10	5	-0.13	52911990	6954	82.81	7630	7750	7510	9970	5370	7670	7608.86	0.28	0	453	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	736	-15.11	1.02	12	0.07	-507.00	7524.00	11160	20230720	-31.36	7150	20231010	7.13	9920	-22.78	20240131	7210	6.24	20240419	11160	-31.36	20230720	7150	7.13	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
52	20240523	141103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	0	3	0.00	48803190	6416	76.40	7630	7750	7510	9970	5370	7670	7606.48	0.28	0	440	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	737	-15.13	1.02	12	0.07	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
53	20240523	131101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	40	2	0.52	43714030	5751	68.48	7630	7750	7510	9970	5370	7670	7601.12	0.28	0	373	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	740	-15.21	1.02	12	0.06	-507.00	7524.00	11160	20230720	-30.91	7150	20231010	7.83	9920	-22.28	20240131	7210	6.93	20240419	11160	-30.91	20230720	7150	7.83	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
54	20240523	121056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	50	2	0.65	43212200	5686	67.71	7630	7750	7510	9970	5370	7670	7599.75	0.28	0	373	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	741	-15.23	1.03	12	0.06	-507.00	7524.00	11160	20230720	-30.82	7150	20231010	7.97	9920	-22.18	20240131	7210	7.07	20240419	11160	-30.82	20230720	7150	7.97	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
55	20240523	111055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	30	2	0.39	41700450	5490	65.37	7630	7750	7510	9970	5370	7670	7595.71	0.28	0	388	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	739	-15.19	1.02	12	0.06	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
56	20240523	101058	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	80	2	1.04	41615650	5479	65.24	7630	7750	7510	9970	5370	7670	7595.48	0.28	0	388	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	744	-15.29	1.03	12	0.06	-507.00	7524.00	11160	20230720	-30.56	7150	20231010	8.39	9920	-21.88	20240131	7210	7.49	20240419	11160	-30.56	20230720	7150	8.39	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
57	20240523	091102	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	-130	5	-1.69	11806570	1553	18.49	7630	7650	7540	9970	5370	7670	7602.43	0.28	0	-653	7796	7732	7696	7632	7596	7715	7615	10	2300	100	5360	10	1	9603800	724	-14.87	1.00	12	0.02	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.44	N	348030	100	9 억		26920	N	N	0	N	00	N
58	20240522	161047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-30	5	-0.39	63938600	8298	122.95	7740	7760	7660	10010	5390	7700	7705.30	0.28	0	348	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	737	-15.13	1.02	12	0.09	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
59	20240522	151056	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-30	5	-0.39	60005210	7785	115.35	7740	7760	7670	10010	5390	7700	7707.80	0.28	0	331	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	737	-15.13	1.02	12	0.08	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
60	20240522	141055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	10	2	0.13	50780730	6586	97.58	7740	7760	7690	10010	5390	7700	7710.41	0.28	0	337	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	740	-15.21	1.02	12	0.07	-507.00	7524.00	11160	20230720	-30.91	7150	20231010	7.83	9920	-22.28	20240131	7210	6.93	20240419	11160	-30.91	20230720	7150	7.83	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
61	20240522	131051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	10	2	0.13	44976070	5834	86.44	7740	7760	7690	10010	5390	7700	7709.30	0.28	0	372	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	740	-15.21	1.02	12	0.06	-507.00	7524.00	11160	20230720	-30.91	7150	20231010	7.83	9920	-22.28	20240131	7210	6.93	20240419	11160	-30.91	20230720	7150	7.83	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
62	20240522	121202	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	40	2	0.52	40197700	5214	77.26	7740	7760	7690	10010	5390	7700	7709.57	0.28	0	165	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	743	-15.27	1.03	12	0.05	-507.00	7524.00	11160	20230720	-30.65	7150	20231010	8.25	9920	-21.98	20240131	7210	7.35	20240419	11160	-30.65	20230720	7150	8.25	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
63	20240522	111101	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	0	3	0.00	17035270	2209	32.73	7740	7740	7690	10010	5390	7700	7711.76	0.28	0	294	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	739	-15.19	1.02	12	0.02	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
64	20240522	101053	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7730	30	2	0.39	4860370	629	9.32	7740	7740	7700	10010	5390	7700	7727.14	0.28	0	-176	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	742	-15.25	1.03	12	0.01	-507.00	7524.00	11160	20230720	-30.73	7150	20231010	8.11	9920	-22.08	20240131	7210	7.21	20240419	11160	-30.73	20230720	7150	8.11	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
65	20240522	091055	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7740	40	2	0.52	7740	1	0.01	7740	7740	7740	10010	5390	7700	7740.00	0.28	0	0	7760	7730	7680	7650	7600	7745	7665	10	2310	100	5390	10	1	9603800	743	-15.27	1.03	12	0.00	-507.00	7524.00	11160	20230720	-30.65	7150	20231010	8.25	9920	-21.98	20240131	7210	7.35	20240419	11160	-30.65	20230720	7150	8.25	20231010	1.45	N	348030	100	9 억		26572	N	N	0	N	00	N
66	20240521	161039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	20	2	0.26	51654260	6749	76.92	7630	7710	7630	9980	5380	7680	7653.62	0.28	0	137	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	739	-15.19	1.02	12	0.07	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
67	20240521	151050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7690	10	2	0.13	50550110	6605	75.28	7630	7710	7630	9980	5380	7680	7653.31	0.28	0	137	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	739	-15.17	1.02	12	0.07	-507.00	7524.00	11160	20230720	-31.09	7150	20231010	7.55	9920	-22.48	20240131	7210	6.66	20240419	11160	-31.09	20230720	7150	7.55	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
68	20240521	141051	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	20	2	0.26	48818220	6380	72.71	7630	7710	7630	9980	5380	7680	7651.76	0.28	0	158	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	739	-15.19	1.02	12	0.07	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
69	20240521	131049	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	-40	5	-0.52	39026780	5099	58.11	7630	7710	7630	9980	5380	7680	7653.81	0.28	0	45	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	734	-15.07	1.02	12	0.05	-507.00	7524.00	11160	20230720	-31.54	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
70	20240521	121046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7690	10	2	0.13	24533230	3204	36.52	7630	7710	7630	9980	5380	7680	7657.06	0.28	0	74	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	739	-15.17	1.02	12	0.03	-507.00	7524.00	11160	20230720	-31.09	7150	20231010	7.55	9920	-22.48	20240131	7210	6.66	20240419	11160	-31.09	20230720	7150	7.55	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
71	20240521	111046	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	-30	5	-0.39	24064520	3143	35.82	7630	7710	7630	9980	5380	7680	7656.54	0.28	0	125	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	735	-15.09	1.02	12	0.03	-507.00	7524.00	11160	20230720	-31.45	7150	20231010	6.99	9920	-22.88	20240131	7210	6.10	20240419	11160	-31.45	20230720	7150	6.99	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
72	20240521	101047	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	20	2	0.26	18312230	2396	27.31	7630	7700	7630	9980	5380	7680	7642.83	0.28	0	97	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	739	-15.19	1.02	12	0.02	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
73	20240521	091043	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	-40	5	-0.52	9188530	1204	13.72	7630	7640	7630	9980	5380	7680	7631.67	0.28	0	85	7860	7770	7700	7610	7540	7815	7655	10	2300	100	5370	10	1	9603800	734	-15.07	1.02	12	0.01	-507.00	7524.00	11160	20230720	-31.54	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.42	N	348030	100	9 억		26435	N	N	0	N	00	N
74	20240517	161050	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	-200	5	-2.54	76253840	9875	78.85	7870	7870	7670	10230	5510	7870	7721.91	0.29	0	-1601	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	737	-15.13	1.02	12	0.10	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
75	20240517	151054	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	-160	5	-2.03	69813160	9036	72.15	7870	7870	7680	10230	5510	7870	7726.11	0.29	0	-1378	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	740	-15.21	1.02	12	0.09	-507.00	7524.00	11160	20230720	-30.91	7150	20231010	7.83	9920	-22.28	20240131	7210	6.93	20240419	11160	-30.91	20230720	7150	7.83	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
76	20240517	141044	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	-160	5	-2.03	58627070	7583	60.55	7870	7870	7700	10230	5510	7870	7731.38	0.29	0	-540	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	740	-15.21	1.02	12	0.08	-507.00	7524.00	11160	20230720	-30.91	7150	20231010	7.83	9920	-22.28	20240131	7210	6.93	20240419	11160	-30.91	20230720	7150	7.83	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
77	20240517	131036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	-150	5	-1.91	56737980	7338	58.59	7870	7870	7700	10230	5510	7870	7732.08	0.29	0	-402	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	741	-15.23	1.03	12	0.08	-507.00	7524.00	11160	20230720	-30.82	7150	20231010	7.97	9920	-22.18	20240131	7210	7.07	20240419	11160	-30.82	20230720	7150	7.97	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
78	20240517	121036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7760	-110	5	-1.40	52535120	6793	54.24	7870	7870	7700	10230	5510	7870	7733.71	0.29	0	76	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	745	-15.31	1.03	12	0.07	-507.00	7524.00	11160	20230720	-30.47	7150	20231010	8.53	9920	-21.77	20240131	7210	7.63	20240419	11160	-30.47	20230720	7150	8.53	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
79	20240517	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7710	-160	5	-2.03	51147270	6613	52.80	7870	7870	7700	10230	5510	7870	7734.35	0.29	0	88	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	740	-15.21	1.02	12	0.07	-507.00	7524.00	11160	20230720	-30.91	7150	20231010	7.83	9920	-22.28	20240131	7210	6.93	20240419	11160	-30.91	20230720	7150	7.83	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
80	20240517	101031	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	-120	5	-1.52	44467680	5748	45.90	7870	7870	7700	10230	5510	7870	7736.20	0.29	0	95	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	744	-15.29	1.03	12	0.06	-507.00	7524.00	11160	20230720	-30.56	7150	20231010	8.39	9920	-21.88	20240131	7210	7.49	20240419	11160	-30.56	20230720	7150	8.39	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
81	20240517	091038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-30	5	-0.38	4803940	614	4.90	7870	7870	7760	10230	5510	7870	7824.01	0.29	0	-222	8030	7950	7880	7800	7730	7915	7765	10	2360	100	5500	10	1	9603800	753	-15.46	1.04	12	0.01	-507.00	7524.00	11160	20230720	-29.75	7150	20231010	9.65	9920	-20.97	20240131	7210	8.74	20240419	11160	-29.75	20230720	7150	9.65	20231010	1.46	N	348030	100	9 억		27906	N	N	0	N	00	N
82	20240516	161028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-90	5	-1.13	98382240	12518	91.17	7940	7960	7810	10340	5580	7960	7859.26	0.27	0	1518	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	756	-15.52	1.05	12	0.13	-507.00	7524.00	11160	20230720	-29.48	7150	20231010	10.07	9920	-20.67	20240131	7210	9.15	20240419	11160	-29.48	20230720	7150	10.07	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
83	20240516	151025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-120	5	-1.51	97595190	12418	90.44	7940	7960	7810	10340	5580	7960	7859.17	0.27	0	1518	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	753	-15.46	1.04	12	0.13	-507.00	7524.00	11160	20230720	-29.75	7150	20231010	9.65	9920	-20.97	20240131	7210	8.74	20240419	11160	-29.75	20230720	7150	9.65	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
84	20240516	141033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-90	5	-1.13	87860450	11178	81.41	7940	7960	7810	10340	5580	7960	7860.12	0.27	0	2089	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	756	-15.52	1.05	12	0.12	-507.00	7524.00	11160	20230720	-29.48	7150	20231010	10.07	9920	-20.67	20240131	7210	9.15	20240419	11160	-29.48	20230720	7150	10.07	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
85	20240516	131027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-90	5	-1.13	78930550	10038	73.11	7940	7960	7810	10340	5580	7960	7863.17	0.27	0	2095	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	756	-15.52	1.05	12	0.10	-507.00	7524.00	11160	20230720	-29.48	7150	20231010	10.07	9920	-20.67	20240131	7210	9.15	20240419	11160	-29.48	20230720	7150	10.07	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
86	20240516	121024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	-90	5	-1.13	73106610	9297	67.71	7940	7960	7810	10340	5580	7960	7863.46	0.27	0	2109	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	756	-15.52	1.05	12	0.10	-507.00	7524.00	11160	20230720	-29.48	7150	20231010	10.07	9920	-20.67	20240131	7210	9.15	20240419	11160	-29.48	20230720	7150	10.07	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
87	20240516	111024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	-30	5	-0.38	69684200	8864	64.56	7940	7960	7810	10340	5580	7960	7861.48	0.27	0	2247	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	762	-15.64	1.05	12	0.09	-507.00	7524.00	11160	20230720	-28.94	7150	20231010	10.91	9920	-20.06	20240131	7210	9.99	20240419	11160	-28.94	20230720	7150	10.91	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
88	20240516	101027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-150	5	-1.88	62858480	8002	58.28	7940	7960	7810	10340	5580	7960	7855.35	0.27	0	2837	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	750	-15.40	1.04	12	0.08	-507.00	7524.00	11160	20230720	-30.02	7150	20231010	9.23	9920	-21.27	20240131	7210	8.32	20240419	11160	-30.02	20230720	7150	9.23	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
89	20240516	091027	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	0	3	0.00	10655860	1348	9.82	7940	7960	7890	10340	5580	7960	7904.94	0.27	0	428	8126	8042	7886	7802	7646	8085	7845	10	2380	100	5570	10	1	9603800	764	-15.70	1.06	12	0.01	-507.00	7524.00	11160	20230720	-28.67	7150	20231010	11.33	9920	-19.76	20240131	7210	10.40	20240419	11160	-28.67	20230720	7150	11.33	20231010	1.46	N	348030	100	9 억		26339	N	N	0	N	00	N
90	20240514	161039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	150	2	1.92	107973320	13730	60.32	7730	7970	7730	10150	5470	7810	7876.67	0.26	0	1343	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	764	-15.70	1.06	12	0.14	-507.00	7524.00	11160	20230720	-28.67	7150	20231010	11.33	9920	-19.76	20240131	7210	10.40	20240419	11160	-28.67	20230720	7150	11.33	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
91	20240514	151041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	90	2	1.15	104480020	13291	58.39	7730	7970	7730	10150	5470	7810	7873.35	0.26	0	1294	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	759	-15.58	1.05	12	0.14	-507.00	7524.00	11160	20230720	-29.21	7150	20231010	10.49	9920	-20.36	20240131	7210	9.57	20240419	11160	-29.21	20230720	7150	10.49	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
92	20240514	141041	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7930	120	2	1.54	93825370	11943	52.47	7730	7970	7730	10150	5470	7810	7868.93	0.26	0	913	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	762	-15.64	1.05	12	0.12	-507.00	7524.00	11160	20230720	-28.94	7150	20231010	10.91	9920	-20.06	20240131	7210	9.99	20240419	11160	-28.94	20230720	7150	10.91	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
93	20240514	131042	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7910	100	2	1.28	85014320	10826	47.56	7730	7970	7730	10150	5470	7810	7866.32	0.26	0	786	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	760	-15.60	1.05	12	0.11	-507.00	7524.00	11160	20230720	-29.12	7150	20231010	10.63	9920	-20.26	20240131	7210	9.71	20240419	11160	-29.12	20230720	7150	10.63	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
94	20240514	121037	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	80	2	1.02	77054520	9819	43.14	7730	7970	7730	10150	5470	7810	7860.99	0.26	0	-98	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	758	-15.56	1.05	12	0.10	-507.00	7524.00	11160	20230720	-29.30	7150	20231010	10.35	9920	-20.46	20240131	7210	9.43	20240419	11160	-29.30	20230720	7150	10.35	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
95	20240514	111040	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	150	2	1.92	60178160	7682	33.75	7730	7970	7730	10150	5470	7810	7845.76	0.26	0	-180	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	764	-15.70	1.06	12	0.08	-507.00	7524.00	11160	20230720	-28.67	7150	20231010	11.33	9920	-19.76	20240131	7210	10.40	20240419	11160	-28.67	20230720	7150	11.33	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
96	20240514	101036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	140	2	1.79	55546740	7097	31.18	7730	7970	7730	10150	5470	7810	7836.50	0.26	0	-179	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	764	-15.68	1.06	12	0.07	-507.00	7524.00	11160	20230720	-28.76	7150	20231010	11.19	9920	-19.86	20240131	7210	10.26	20240419	11160	-28.76	20230720	7150	11.19	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
97	20240514	091038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	40	2	0.51	41299530	5304	23.30	7730	7920	7730	10150	5470	7810	7763.88	0.26	0	274	8156	7982	7876	7702	7596	7930	7650	10	2340	100	5460	10	1	9603800	754	-15.48	1.04	12	0.06	-507.00	7524.00	11160	20230720	-29.66	7150	20231010	9.79	9920	-20.87	20240131	7210	8.88	20240419	11160	-29.66	20230720	7150	9.79	20231010	1.50	N	348030	100	9 억		24983	N	N	0	N	00	N
98	20240513	161036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7810	-70	5	-0.89	171516270	21711	49.05	7860	8050	7770	10240	5520	7880	7899.97	0.30	0	-3682	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	750	-15.40	1.04	12	0.23	-507.00	7524.00	11160	20230720	-30.02	7150	20231010	9.23	9920	-21.27	20240131	7210	8.32	20240419	11160	-30.02	20230720	7150	9.23	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
99	20240513	151038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7970	90	2	1.14	151101930	19103	43.16	7860	8050	7770	10240	5520	7880	7909.85	0.30	0	-4275	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	765	-15.72	1.06	12	0.20	-507.00	7524.00	11160	20230720	-28.58	7150	20231010	11.47	9920	-19.66	20240131	7210	10.54	20240419	11160	-28.58	20230720	7150	11.47	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
100	20240513	141039	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7960	80	2	1.02	139277550	17619	39.81	7860	8050	7770	10240	5520	7880	7904.96	0.30	0	-3715	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	764	-15.70	1.06	12	0.18	-507.00	7524.00	11160	20230720	-28.67	7150	20231010	11.33	9920	-19.76	20240131	7210	10.40	20240419	11160	-28.67	20230720	7150	11.33	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
101	20240513	131033	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	70	2	0.89	79683470	10156	22.95	7860	7950	7770	10240	5520	7880	7845.95	0.30	0	-407	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	764	-15.68	1.06	12	0.11	-507.00	7524.00	11160	20230720	-28.76	7150	20231010	11.19	9920	-19.86	20240131	7210	10.26	20240419	11160	-28.76	20230720	7150	11.19	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
102	20240513	121036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	-20	5	-0.25	61117920	7807	17.64	7860	7910	7770	10240	5520	7880	7828.61	0.30	0	110	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	755	-15.50	1.04	12	0.08	-507.00	7524.00	11160	20230720	-29.57	7150	20231010	9.93	9920	-20.77	20240131	7210	9.02	20240419	11160	-29.57	20230720	7150	9.93	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
103	20240513	111036	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7840	-40	5	-0.51	56574170	7227	16.33	7860	7910	7770	10240	5520	7880	7828.17	0.30	0	166	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	753	-15.46	1.04	12	0.08	-507.00	7524.00	11160	20230720	-29.75	7150	20231010	9.65	9920	-20.97	20240131	7210	8.74	20240419	11160	-29.75	20230720	7150	9.65	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
104	20240513	101034	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	10	2	0.13	41453890	5291	11.95	7860	7910	7770	10240	5520	7880	7834.79	0.30	0	-252	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	758	-15.56	1.05	12	0.06	-507.00	7524.00	11160	20230720	-29.30	7150	20231010	10.35	9920	-20.46	20240131	7210	9.43	20240419	11160	-29.30	20230720	7150	10.35	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
105	20240513	091038	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7850	-30	5	-0.38	2768860	352	0.80	7860	7910	7850	10240	5520	7880	7866.08	0.30	0	-56	8160	8020	7860	7720	7560	8090	7790	10	2360	100	5510	10	1	9603800	754	-15.48	1.04	12	0.00	-507.00	7524.00	11160	20230720	-29.66	7150	20231010	9.79	9920	-20.87	20240131	7210	8.88	20240419	11160	-29.66	20230720	7150	9.79	20231010	1.41	N	348030	100	9 억		28680	N	N	0	N	00	N
106	20240510	161006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7880	160	2	2.07	348265870	44242	12.60	7700	8000	7700	10030	5410	7720	7871.82	0.28	0	1395	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	757	-15.54	1.05	12	0.46	-507.00	7524.00	11160	20230720	-29.39	7150	20231010	10.21	9920	-20.56	20240131	7210	9.29	20240419	11160	-29.39	20230720	7150	10.21	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
107	20240510	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7950	230	2	2.98	338279100	42979	12.24	7700	8000	7700	10030	5410	7720	7870.80	0.28	0	1467	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	764	-15.68	1.06	12	0.45	-507.00	7524.00	11160	20230720	-28.76	7150	20231010	11.19	9920	-19.86	20240131	7210	10.26	20240419	11160	-28.76	20230720	7150	11.19	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
108	20240510	141017	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7870	150	2	1.94	280461870	35691	10.16	7700	8000	7700	10030	5410	7720	7858.06	0.28	0	2118	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	756	-15.52	1.05	12	0.37	-507.00	7524.00	11160	20230720	-29.48	7150	20231010	10.07	9920	-20.67	20240131	7210	9.15	20240419	11160	-29.48	20230720	7150	10.07	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
109	20240510	131007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7860	140	2	1.81	264594270	33664	9.58	7700	8000	7700	10030	5410	7720	7859.86	0.28	0	2249	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	755	-15.50	1.04	12	0.35	-507.00	7524.00	11160	20230720	-29.57	7150	20231010	9.93	9920	-20.77	20240131	7210	9.02	20240419	11160	-29.57	20230720	7150	9.93	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
110	20240510	121003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7820	100	2	1.30	241844050	30761	8.76	7700	8000	7700	10030	5410	7720	7862.03	0.28	0	2345	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	751	-15.42	1.04	12	0.32	-507.00	7524.00	11160	20230720	-29.93	7150	20231010	9.37	9920	-21.17	20240131	7210	8.46	20240419	11160	-29.93	20230720	7150	9.37	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
111	20240510	111008	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7900	180	2	2.33	195119570	24822	7.07	7700	8000	7700	10030	5410	7720	7860.75	0.28	0	2395	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	759	-15.58	1.05	12	0.26	-507.00	7524.00	11160	20230720	-29.21	7150	20231010	10.49	9920	-20.36	20240131	7210	9.57	20240419	11160	-29.21	20230720	7150	10.49	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
112	20240510	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7890	170	2	2.20	179916340	22895	6.52	7700	8000	7700	10030	5410	7720	7858.32	0.28	0	2540	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	758	-15.56	1.05	12	0.24	-507.00	7524.00	11160	20230720	-29.30	7150	20231010	10.35	9920	-20.46	20240131	7210	9.43	20240419	11160	-29.30	20230720	7150	10.35	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
113	20240510	091009	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	0	3	0.00	39523720	5120	1.46	7700	7800	7700	10030	5410	7720	7719.48	0.28	0	1342	9033	8376	7993	7336	6953	8705	7665	10	2310	100	5400	10	1	9603800	741	-15.23	1.03	12	0.05	-507.00	7524.00	11160	20230720	-30.82	7150	20231010	7.97	9920	-22.18	20240131	7210	7.07	20240419	11160	-30.82	20230720	7150	7.97	20231010	1.42	N	348030	100	9 억		27283	N	N	0	N	00	N
114	20240509	161029	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	80	2	1.05	2863006970	349826	4520.30	7640	8650	7610	9930	5350	7640	8185.69	0.29	0	-434	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	741	-15.23	1.03	12	3.64	-507.00	7524.00	11160	20230720	-30.82	7150	20231010	7.97	9920	-22.18	20240131	7210	7.07	20240419	11160	-30.82	20230720	7150	7.97	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
115	20240509	151026	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7750	110	2	1.44	2807201050	342619	4427.17	7640	8650	7610	9930	5350	7640	8193.36	0.29	0	314	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	744	-15.29	1.03	12	3.57	-507.00	7524.00	11160	20230720	-30.56	7150	20231010	8.39	9920	-21.88	20240131	7210	7.49	20240419	11160	-30.56	20230720	7150	8.39	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
116	20240509	140912	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	60	2	0.79	42007710	5465	70.62	7640	7730	7640	9930	5350	7640	7686.68	0.29	0	-165	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	739	-15.19	1.02	12	0.06	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
117	20240509	131010	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7680	40	2	0.52	37057880	4821	62.29	7640	7730	7640	9930	5350	7640	7686.76	0.29	0	188	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	738	-15.15	1.02	12	0.05	-507.00	7524.00	11160	20230720	-31.18	7150	20231010	7.41	9920	-22.58	20240131	7210	6.52	20240419	11160	-31.18	20230720	7150	7.41	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
118	20240509	121006	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	30	2	0.39	29654210	3856	49.83	7640	7730	7640	9930	5350	7640	7690.41	0.29	0	177	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	737	-15.13	1.02	12	0.04	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
119	20240509	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7720	80	2	1.05	28724150	3735	48.26	7640	7730	7640	9930	5350	7640	7690.54	0.29	0	178	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	741	-15.23	1.03	12	0.04	-507.00	7524.00	11160	20230720	-30.82	7150	20231010	7.97	9920	-22.18	20240131	7210	7.07	20240419	11160	-30.82	20230720	7150	7.97	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
120	20240509	100955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7700	60	2	0.79	12367620	1611	20.82	7640	7710	7640	9930	5350	7640	7676.98	0.29	0	188	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	739	-15.19	1.02	12	0.02	-507.00	7524.00	11160	20230720	-31.00	7150	20231010	7.69	9920	-22.38	20240131	7210	6.80	20240419	11160	-31.00	20230720	7150	7.69	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
121	20240509	090954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	10	2	0.13	5694770	744	9.61	7640	7680	7640	9930	5350	7640	7654.26	0.29	0	266	7780	7710	7630	7560	7480	7745	7595	10	2290	100	5340	10	1	9603800	735	-15.09	1.02	12	0.01	-507.00	7524.00	11160	20230720	-31.45	7150	20231010	6.99	9920	-22.88	20240131	7210	6.10	20240419	11160	-31.45	20230720	7150	6.99	20231010	1.42	N	348030	100	9 억		27652	N	N	0	N	00	N
122	20240508	160945	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	50	2	0.66	57282350	7489	95.74	7550	7700	7550	9860	5320	7590	7649.34	0.27	0	2081	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	734	-15.07	1.02	12	0.08	-507.00	7524.00	11160	20230720	-31.54	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
123	20240508	150950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7670	80	2	1.05	49557240	6478	82.82	7550	7700	7550	9860	5320	7590	7650.08	0.27	0	1982	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	737	-15.13	1.02	12	0.07	-507.00	7524.00	11160	20230720	-31.27	7150	20231010	7.27	9920	-22.68	20240131	7210	6.38	20240419	11160	-31.27	20230720	7150	7.27	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
124	20240508	140943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	50	2	0.66	41399680	5410	69.16	7550	7700	7550	9860	5320	7590	7652.44	0.27	0	1756	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	734	-15.07	1.02	12	0.06	-507.00	7524.00	11160	20230720	-31.54	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
125	20240508	130942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	60	2	0.79	35146100	4592	58.71	7550	7700	7550	9860	5320	7590	7653.77	0.27	0	1559	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	735	-15.09	1.02	12	0.05	-507.00	7524.00	11160	20230720	-31.45	7150	20231010	6.99	9920	-22.88	20240131	7210	6.10	20240419	11160	-31.45	20230720	7150	6.99	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
126	20240508	120940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	50	2	0.66	34081900	4453	56.93	7550	7700	7550	9860	5320	7590	7653.69	0.27	0	1557	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	734	-15.07	1.02	12	0.05	-507.00	7524.00	11160	20230720	-31.54	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
127	20240508	111021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7640	50	2	0.66	30144810	3939	50.36	7550	7700	7550	9860	5320	7590	7652.91	0.27	0	1526	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	734	-15.07	1.02	12	0.04	-507.00	7524.00	11160	20230720	-31.54	7150	20231010	6.85	9920	-22.98	20240131	7210	5.96	20240419	11160	-31.54	20230720	7150	6.85	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
128	20240508	100952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7650	60	2	0.79	14139660	1851	23.66	7550	7690	7550	9860	5320	7590	7638.93	0.27	0	771	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	735	-15.09	1.02	12	0.02	-507.00	7524.00	11160	20230720	-31.45	7150	20231010	6.99	9920	-22.88	20240131	7210	6.10	20240419	11160	-31.45	20230720	7150	6.99	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
129	20240508	090956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7610	20	2	0.26	2674160	354	4.53	7550	7610	7550	9860	5320	7590	7554.12	0.27	0	-22	7716	7652	7586	7522	7456	7685	7555	10	2270	100	5310	10	1	9603800	731	-15.01	1.01	12	0.00	-507.00	7524.00	11160	20230720	-31.81	7150	20231010	6.43	9920	-23.29	20240131	7210	5.55	20240419	11160	-31.81	20230720	7150	6.43	20231010	1.42	N	348030	100	9 억		25587	N	N	0	N	00	N
130	20240503	161014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	10	2	0.13	40995770	5417	73.49	7530	7610	7530	9780	5280	7530	7567.98	0.25	0	613	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	724	-14.87	1.00	12	0.06	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
131	20240503	151013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	60	2	0.80	29823530	3938	53.43	7530	7610	7530	9780	5280	7530	7573.27	0.25	0	486	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	729	-14.97	1.01	12	0.04	-507.00	7524.00	11160	20230720	-31.99	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
132	20240503	141016	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	50	2	0.66	22514350	2974	40.35	7530	7610	7530	9780	5280	7530	7570.39	0.25	0	248	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	728	-14.95	1.01	12	0.03	-507.00	7524.00	11160	20230720	-32.08	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11160	-32.08	20230720	7150	6.01	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
133	20240503	131015	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7580	50	2	0.66	13127950	1737	23.57	7530	7610	7530	9780	5280	7530	7557.83	0.25	0	233	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	728	-14.95	1.01	12	0.02	-507.00	7524.00	11160	20230720	-32.08	7150	20231010	6.01	9920	-23.59	20240131	7210	5.13	20240419	11160	-32.08	20230720	7150	6.01	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
134	20240503	121012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	40	2	0.53	11899950	1575	21.37	7530	7610	7530	9780	5280	7530	7555.52	0.25	0	233	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	727	-14.93	1.01	12	0.02	-507.00	7524.00	11160	20230720	-32.17	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11160	-32.17	20230720	7150	5.87	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
135	20240503	111012	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7570	40	2	0.53	11112670	1471	19.96	7530	7610	7530	9780	5280	7530	7554.50	0.25	0	187	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	727	-14.93	1.01	12	0.02	-507.00	7524.00	11160	20230720	-32.17	7150	20231010	5.87	9920	-23.69	20240131	7210	4.99	20240419	11160	-32.17	20230720	7150	5.87	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
136	20240503	101007	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7600	70	2	0.93	6520550	864	11.72	7530	7610	7530	9780	5280	7530	7546.93	0.25	0	151	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	730	-14.99	1.01	12	0.01	-507.00	7524.00	11160	20230720	-31.90	7150	20231010	6.29	9920	-23.39	20240131	7210	5.41	20240419	11160	-31.90	20230720	7150	6.29	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
137	20240503	091003	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7590	60	2	0.80	813820	108	1.47	7530	7610	7530	9780	5280	7530	7535.37	0.25	0	-3	7696	7612	7536	7452	7376	7575	7415	10	2250	100	5270	10	1	9603800	729	-14.97	1.01	12	0.00	-507.00	7524.00	11160	20230720	-31.99	7150	20231010	6.15	9920	-23.49	20240131	7210	5.27	20240419	11160	-31.99	20230720	7150	6.15	20231010	1.41	N	348030	100	9 억		24397	N	N	0	N	00	N
138	20240502	160956	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	0	3	0.00	55556900	7370	89.08	7620	7620	7460	9780	5280	7530	7538.25	0.25	0	258	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	723	-14.85	1.00	12	0.08	-507.00	7524.00	11160	20230720	-32.53	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11160	-32.53	20230720	7150	5.31	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
139	20240502	151004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	0	3	0.00	50141310	6651	80.39	7620	7620	7460	9780	5280	7530	7538.91	0.25	0	74	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	723	-14.85	1.00	12	0.07	-507.00	7524.00	11160	20230720	-32.53	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11160	-32.53	20230720	7150	5.31	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
140	20240502	140959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	20	2	0.27	42909220	5692	68.80	7620	7620	7460	9780	5280	7530	7538.51	0.25	0	60	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	725	-14.89	1.00	12	0.06	-507.00	7524.00	11160	20230720	-32.35	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11160	-32.35	20230720	7150	5.59	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
141	20240502	130954	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7560	30	2	0.40	41082550	5449	65.86	7620	7620	7460	9780	5280	7530	7539.47	0.25	0	60	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	726	-14.91	1.00	12	0.06	-507.00	7524.00	11160	20230720	-32.26	7150	20231010	5.73	9920	-23.79	20240131	7210	4.85	20240419	11160	-32.26	20230720	7150	5.73	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
142	20240502	120953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7550	20	2	0.27	27354430	3626	43.83	7620	7620	7460	9780	5280	7530	7543.97	0.25	0	-244	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	725	-14.89	1.00	12	0.04	-507.00	7524.00	11160	20230720	-32.35	7150	20231010	5.59	9920	-23.89	20240131	7210	4.72	20240419	11160	-32.35	20230720	7150	5.59	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
143	20240502	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	0	3	0.00	24033290	3185	38.50	7620	7620	7460	9780	5280	7530	7545.77	0.25	0	-282	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	723	-14.85	1.00	12	0.03	-507.00	7524.00	11160	20230720	-32.53	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11160	-32.53	20230720	7150	5.31	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
144	20240502	100950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7540	10	2	0.13	20422360	2705	32.70	7620	7620	7460	9780	5280	7530	7549.86	0.25	0	-282	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	724	-14.87	1.00	12	0.03	-507.00	7524.00	11160	20230720	-32.44	7150	20231010	5.45	9920	-23.99	20240131	7210	4.58	20240419	11160	-32.44	20230720	7150	5.45	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N
145	20240502	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N		N	7530	0	3	0.00	7214610	949	11.47	7620	7620	7530	9780	5280	7530	7602.33	0.25	0	-387	7683	7606	7553	7476	7423	7645	7515	10	2250	100	5270	10	1	9603800	723	-14.85	1.00	12	0.01	-507.00	7524.00	11160	20230720	-32.53	7150	20231010	5.31	9920	-24.09	20240131	7210	4.44	20240419	11160	-32.53	20230720	7150	5.31	20231010	1.42	N	348030	100	9 억		24139	N	N	0	N	00	N