KissMeData/033130/price/prices-20240501.csv

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
20240531,160424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1855,12,2,0.65,100057629,53776,54.65,1844,1868,1844,2395,1291,1843,1860.64,2.32,1801,1801,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,688,20.16,0.81,12,0.14,92.00,2288.00,2535,20231226,-26.82,1832,20240516,1.26,2345,-20.90,20240102,1832,1.26,20240516,2535,-26.82,20231226,1832,1.26,20240516,2.56,N,033130,500,185 억,,422818,N,N,0,N,00,N
20240531,150423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1863,20,2,1.09,89431712,48050,48.83,1844,1868,1844,2395,1291,1843,1861.22,2.32,78,-3,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,691,20.25,0.81,12,0.13,92.00,2288.00,2535,20231226,-26.51,1832,20240516,1.69,2345,-20.55,20240102,1832,1.69,20240516,2535,-26.51,20231226,1832,1.69,20240516,2.56,N,033130,500,185 억,,421095,N,N,0,N,00,N
20240531,140424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1859,16,2,0.87,82618340,44380,45.10,1844,1868,1844,2395,1291,1843,1861.61,2.31,-9,-259,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,690,20.21,0.81,12,0.12,92.00,2288.00,2535,20231226,-26.67,1832,20240516,1.47,2345,-20.72,20240102,1832,1.47,20240516,2535,-26.67,20231226,1832,1.47,20240516,2.56,N,033130,500,185 억,,421008,N,N,0,N,00,N
20240531,130426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1857,14,2,0.76,81933079,44012,44.73,1844,1868,1844,2395,1291,1843,1861.61,2.31,-260,-260,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,689,20.18,0.81,12,0.12,92.00,2288.00,2535,20231226,-26.75,1832,20240516,1.36,2345,-20.81,20240102,1832,1.36,20240516,2535,-26.75,20231226,1832,1.36,20240516,2.56,N,033130,500,185 억,,420757,N,N,0,N,00,N
20240531,120427,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1863,20,2,1.09,74469762,39993,40.64,1844,1868,1844,2395,1291,1843,1862.07,2.31,-1019,-1029,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,691,20.25,0.81,12,0.11,92.00,2288.00,2535,20231226,-26.51,1832,20240516,1.69,2345,-20.55,20240102,1832,1.69,20240516,2535,-26.51,20231226,1832,1.69,20240516,2.56,N,033130,500,185 억,,419998,N,N,0,N,00,N
20240531,110425,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1857,14,2,0.76,39839996,21417,21.77,1844,1868,1844,2395,1291,1843,1860.20,2.31,-829,-1031,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,689,20.18,0.81,12,0.06,92.00,2288.00,2535,20231226,-26.75,1832,20240516,1.36,2345,-20.81,20240102,1832,1.36,20240516,2535,-26.75,20231226,1832,1.36,20240516,2.56,N,033130,500,185 억,,420188,N,N,0,N,00,N
20240531,100426,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1860,17,2,0.92,29100162,15642,15.90,1844,1868,1844,2395,1291,1843,1860.39,2.31,-1123,-1123,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,690,20.22,0.81,12,0.04,92.00,2288.00,2535,20231226,-26.63,1832,20240516,1.53,2345,-20.68,20240102,1832,1.53,20240516,2535,-26.63,20231226,1832,1.53,20240516,2.56,N,033130,500,185 억,,419894,N,N,0,N,00,N
20240531,090423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1866,23,2,1.25,20984053,11277,11.46,1844,1868,1844,2395,1291,1843,1860.78,2.31,-596,-596,1905,1873,1858,1826,1811,1866,1819,186,552,500,1360,1,1,37115267,693,20.28,0.82,12,0.03,92.00,2288.00,2535,20231226,-26.39,1832,20240516,1.86,2345,-20.43,20240102,1832,1.86,20240516,2535,-26.39,20231226,1832,1.86,20240516,2.56,N,033130,500,185 억,,420421,N,N,0,N,00,N
20240530,160422,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1843,-37,5,-1.97,182492555,98297,130.33,1889,1890,1843,2440,1316,1880,1856.54,2.31,-5685,-5536,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,684,20.03,0.81,12,0.26,92.00,2288.00,2535,20231226,-27.30,1832,20240516,0.60,2345,-21.41,20240102,1832,0.60,20240516,2535,-27.30,20231226,1832,0.60,20240516,2.56,N,033130,500,185 억,,421011,N,N,0,N,00,N
20240530,150423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1851,-29,5,-1.54,133418658,71711,95.08,1889,1890,1848,2440,1316,1880,1860.50,2.31,-7010,-6867,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,687,20.12,0.81,12,0.19,92.00,2288.00,2535,20231226,-26.98,1832,20240516,1.04,2345,-21.07,20240102,1832,1.04,20240516,2535,-26.98,20231226,1832,1.04,20240516,2.56,N,033130,500,185 억,,419686,N,N,0,N,00,N
20240530,140423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1865,-15,5,-0.80,59425078,31841,42.22,1889,1890,1862,2440,1316,1880,1866.31,2.32,-3893,-3751,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,692,20.27,0.82,12,0.09,92.00,2288.00,2535,20231226,-26.43,1832,20240516,1.80,2345,-20.47,20240102,1832,1.80,20240516,2535,-26.43,20231226,1832,1.80,20240516,2.56,N,033130,500,185 억,,422803,N,N,0,N,00,N
20240530,130424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1865,-15,5,-0.80,34929285,18703,24.80,1889,1890,1862,2440,1316,1880,1867.58,2.33,-2458,-2316,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,692,20.27,0.82,12,0.05,92.00,2288.00,2535,20231226,-26.43,1832,20240516,1.80,2345,-20.47,20240102,1832,1.80,20240516,2535,-26.43,20231226,1832,1.80,20240516,2.56,N,033130,500,185 억,,424238,N,N,0,N,00,N
20240530,120423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1868,-12,5,-0.64,26141198,13990,18.55,1889,1890,1862,2440,1316,1880,1868.56,2.33,-2122,-1980,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,693,20.30,0.82,12,0.04,92.00,2288.00,2535,20231226,-26.31,1832,20240516,1.97,2345,-20.34,20240102,1832,1.97,20240516,2535,-26.31,20231226,1832,1.97,20240516,2.56,N,033130,500,185 억,,424574,N,N,0,N,00,N
20240530,110423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1870,-10,5,-0.53,10658516,5685,7.54,1889,1890,1862,2440,1316,1880,1874.85,2.34,-895,-753,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,694,20.33,0.82,12,0.02,92.00,2288.00,2535,20231226,-26.23,1832,20240516,2.07,2345,-20.26,20240102,1832,2.07,20240516,2535,-26.23,20231226,1832,2.07,20240516,2.56,N,033130,500,185 억,,425801,N,N,0,N,00,N
20240530,100424,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1877,-3,5,-0.16,8312569,4435,5.88,1889,1890,1862,2440,1316,1880,1874.31,2.34,-824,-682,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,697,20.40,0.82,12,0.01,92.00,2288.00,2535,20231226,-25.96,1832,20240516,2.46,2345,-19.96,20240102,1832,2.46,20240516,2535,-25.96,20231226,1832,2.46,20240516,2.56,N,033130,500,185 억,,425872,N,N,0,N,00,N
20240530,090423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1889,9,2,0.48,2159900,1144,1.52,1889,1890,1879,2440,1316,1880,1888.02,2.35,-130,-130,1916,1898,1885,1867,1854,1891,1860,186,560,500,1390,1,1,37115267,701,20.53,0.83,12,0.00,92.00,2288.00,2535,20231226,-25.48,1832,20240516,3.11,2345,-19.45,20240102,1832,3.11,20240516,2535,-25.48,20231226,1832,3.11,20240516,2.56,N,033130,500,185 억,,426566,N,N,0,N,00,N
20240529,160419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1880,-21,5,-1.10,142304332,75423,103.08,1902,1903,1872,2470,1331,1901,1886.75,2.35,-3301,-3300,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,698,20.43,0.82,12,0.20,92.00,2288.00,2535,20231226,-25.84,1832,20240516,2.62,2345,-19.83,20240102,1832,2.62,20240516,2535,-25.84,20231226,1832,2.62,20240516,2.61,N,033130,500,185 억,,426696,N,N,0,N,00,N
20240529,150420,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1881,-20,5,-1.05,138619028,73464,100.41,1902,1903,1872,2470,1331,1901,1886.90,2.35,-3092,-1677,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,698,20.45,0.82,12,0.20,92.00,2288.00,2535,20231226,-25.80,1832,20240516,2.67,2345,-19.79,20240102,1832,2.67,20240516,2535,-25.80,20231226,1832,2.67,20240516,2.61,N,033130,500,185 억,,426905,N,N,0,N,00,N
20240529,140421,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1890,-11,5,-0.58,59512797,31459,43.00,1902,1903,1887,2470,1331,1901,1891.76,2.35,-2449,-2449,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,701,20.54,0.83,12,0.08,92.00,2288.00,2535,20231226,-25.44,1832,20240516,3.17,2345,-19.40,20240102,1832,3.17,20240516,2535,-25.44,20231226,1832,3.17,20240516,2.61,N,033130,500,185 억,,427548,N,N,0,N,00,N
20240529,130419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1893,-8,5,-0.42,34727408,18338,25.06,1902,1903,1888,2470,1331,1901,1893.74,2.35,-2119,-2119,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,703,20.58,0.83,12,0.05,92.00,2288.00,2535,20231226,-25.33,1832,20240516,3.33,2345,-19.28,20240102,1832,3.33,20240516,2535,-25.33,20231226,1832,3.33,20240516,2.61,N,033130,500,185 억,,427878,N,N,0,N,00,N
20240529,120423,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1895,-6,5,-0.32,28001163,14785,20.21,1902,1903,1888,2470,1331,1901,1893.89,2.35,-1923,-1923,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,703,20.60,0.83,12,0.04,92.00,2288.00,2535,20231226,-25.25,1832,20240516,3.44,2345,-19.19,20240102,1832,3.44,20240516,2535,-25.25,20231226,1832,3.44,20240516,2.61,N,033130,500,185 억,,428074,N,N,0,N,00,N
20240529,110419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1892,-9,5,-0.47,16959136,8943,12.22,1902,1903,1891,2470,1331,1901,1896.36,2.36,-1563,-1563,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,702,20.57,0.83,12,0.02,92.00,2288.00,2535,20231226,-25.36,1832,20240516,3.28,2345,-19.32,20240102,1832,3.28,20240516,2535,-25.36,20231226,1832,3.28,20240516,2.61,N,033130,500,185 억,,428434,N,N,0,N,00,N
20240529,100419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1899,-2,5,-0.11,14809155,7807,10.67,1902,1903,1891,2470,1331,1901,1896.91,2.36,-1187,-1187,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,705,20.64,0.83,12,0.02,92.00,2288.00,2535,20231226,-25.09,1832,20240516,3.66,2345,-19.02,20240102,1832,3.66,20240516,2535,-25.09,20231226,1832,3.66,20240516,2.61,N,033130,500,185 억,,428810,N,N,0,N,00,N
20240529,090416,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1902,1,2,0.05,1222662,643,0.88,1902,1902,1900,2470,1331,1901,1901.50,2.36,-221,-221,1917,1909,1899,1891,1881,1913,1895,186,569,500,1400,1,1,37115267,706,20.67,0.83,12,0.00,92.00,2288.00,2535,20231226,-24.97,1832,20240516,3.82,2345,-18.89,20240102,1832,3.82,20240516,2535,-24.97,20231226,1832,3.82,20240516,2.61,N,033130,500,185 억,,429776,N,N,0,N,00,N
20240528,160417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,0,3,0.00,138903695,73167,53.23,1890,1907,1889,2470,1331,1901,1898.45,2.36,-468,-468,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,706,20.66,0.83,12,0.20,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,429997,N,N,0,N,00,N
20240528,150419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,0,3,0.00,135305145,71274,51.85,1890,1907,1889,2470,1331,1901,1898.38,2.36,-468,65,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,706,20.66,0.83,12,0.19,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,429997,N,N,0,N,00,N
20240528,140419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,0,3,0.00,134263208,70724,51.45,1890,1907,1889,2470,1331,1901,1898.41,2.36,-355,65,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,706,20.66,0.83,12,0.19,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430110,N,N,0,N,00,N
20240528,130417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1899,-2,5,-0.11,85361160,45006,32.74,1890,1907,1889,2470,1331,1901,1896.66,2.36,-426,107,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,705,20.64,0.83,12,0.12,92.00,2288.00,2535,20231226,-25.09,1832,20240516,3.66,2345,-19.02,20240102,1832,3.66,20240516,2535,-25.09,20231226,1832,3.66,20240516,2.62,N,033130,500,185 억,,430039,N,N,0,N,00,N
20240528,120418,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,0,3,0.00,74920893,39507,28.74,1890,1907,1889,2470,1331,1901,1896.40,2.37,291,824,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,706,20.66,0.83,12,0.11,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430756,N,N,0,N,00,N
20240528,110410,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,0,3,0.00,73245393,38621,28.10,1890,1907,1889,2470,1331,1901,1896.52,2.37,468,1001,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,706,20.66,0.83,12,0.10,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430933,N,N,0,N,00,N
20240528,100419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,0,3,0.00,55414851,29210,21.25,1890,1907,1890,2470,1331,1901,1897.12,2.37,516,1049,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,706,20.66,0.83,12,0.08,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430981,N,N,0,N,00,N
20240528,090419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1890,-11,5,-0.58,26962795,14266,10.38,1890,1896,1890,2470,1331,1901,1890.00,2.37,-3,530,1927,1913,1894,1880,1861,1921,1888,186,569,500,1400,1,1,37115267,701,20.54,0.83,12,0.04,92.00,2288.00,2535,20231226,-25.44,1832,20240516,3.17,2345,-19.40,20240102,1832,3.17,20240516,2535,-25.44,20231226,1832,3.17,20240516,2.62,N,033130,500,185 억,,430462,N,N,0,N,00,N
20240527,160412,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,16,2,0.85,260704424,137277,353.95,1885,1908,1875,2450,1320,1885,1899.11,2.37,-6395,-6333,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,706,20.66,0.83,12,0.37,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430465,N,N,0,N,00,N
20240527,150419,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,16,2,0.85,258265594,135994,350.64,1885,1908,1875,2450,1320,1885,1899.10,2.37,-6154,-6363,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,706,20.66,0.83,12,0.37,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430706,N,N,0,N,00,N
20240527,140417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1901,16,2,0.85,230360881,121300,312.76,1885,1908,1875,2450,1320,1885,1899.10,2.37,-6107,-6045,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,706,20.66,0.83,12,0.33,92.00,2288.00,2535,20231226,-25.01,1832,20240516,3.77,2345,-18.93,20240102,1832,3.77,20240516,2535,-25.01,20231226,1832,3.77,20240516,2.62,N,033130,500,185 억,,430753,N,N,0,N,00,N
20240527,130417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1897,12,2,0.64,201630496,106183,273.78,1885,1908,1875,2450,1320,1885,1898.90,2.37,-5350,-4962,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,704,20.62,0.83,12,0.29,92.00,2288.00,2535,20231226,-25.17,1832,20240516,3.55,2345,-19.10,20240102,1832,3.55,20240516,2535,-25.17,20231226,1832,3.55,20240516,2.62,N,033130,500,185 억,,431510,N,N,0,N,00,N
20240527,120417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1900,15,2,0.80,196208939,103323,266.41,1885,1908,1875,2450,1320,1885,1898.99,2.37,-5366,-4978,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,705,20.65,0.83,12,0.28,92.00,2288.00,2535,20231226,-25.05,1832,20240516,3.71,2345,-18.98,20240102,1832,3.71,20240516,2535,-25.05,20231226,1832,3.71,20240516,2.62,N,033130,500,185 억,,431494,N,N,0,N,00,N
20240527,110417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1900,15,2,0.80,55206466,29111,75.06,1885,1908,1875,2450,1320,1885,1896.41,2.38,-3397,-3019,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,705,20.65,0.83,12,0.08,92.00,2288.00,2535,20231226,-25.05,1832,20240516,3.71,2345,-18.98,20240102,1832,3.71,20240516,2535,-25.05,20231226,1832,3.71,20240516,2.62,N,033130,500,185 억,,433463,N,N,0,N,00,N
20240527,100415,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1903,18,2,0.95,40986607,21626,55.76,1885,1905,1875,2450,1320,1885,1895.25,2.39,-1704,-1703,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,706,20.68,0.83,12,0.06,92.00,2288.00,2535,20231226,-24.93,1832,20240516,3.88,2345,-18.85,20240102,1832,3.88,20240516,2535,-24.93,20231226,1832,3.88,20240516,2.62,N,033130,500,185 억,,435156,N,N,0,N,00,N
20240527,090417,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1876,-9,5,-0.48,5936069,3152,8.13,1885,1887,1875,2450,1320,1885,1883.27,2.40,-92,-92,1904,1894,1880,1870,1856,1899,1875,186,565,500,1390,1,1,37115267,696,20.39,0.82,12,0.01,92.00,2288.00,2535,20231226,-26.00,1832,20240516,2.40,2345,-20.00,20240102,1832,2.40,20240516,2535,-26.00,20231226,1832,2.40,20240516,2.62,N,033130,500,185 억,,436768,N,N,0,N,00,N
20240524,160358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1885,13,2,0.69,72939133,38775,56.81,1866,1890,1866,2430,1311,1872,1881.10,2.40,-2747,-2747,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,700,20.49,0.82,12,0.10,92.00,2288.00,2535,20231226,-25.64,1832,20240516,2.89,2345,-19.62,20240102,1832,2.89,20240516,2535,-25.64,20231226,1832,2.89,20240516,2.59,N,033130,500,185 억,,436860,N,N,0,N,00,N
20240524,150358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1872,0,3,0.00,67328946,35783,52.43,1866,1890,1866,2430,1311,1872,1881.60,2.40,-2727,-2727,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,695,20.35,0.82,12,0.10,92.00,2288.00,2535,20231226,-26.15,1832,20240516,2.18,2345,-20.17,20240102,1832,2.18,20240516,2535,-26.15,20231226,1832,2.18,20240516,2.59,N,033130,500,185 억,,436880,N,N,0,N,00,N
20240524,140400,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1890,18,2,0.96,63455747,33718,49.40,1866,1890,1866,2430,1311,1872,1881.97,2.40,-2657,-2657,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,701,20.54,0.83,12,0.09,92.00,2288.00,2535,20231226,-25.44,1832,20240516,3.17,2345,-19.40,20240102,1832,3.17,20240516,2535,-25.44,20231226,1832,3.17,20240516,2.59,N,033130,500,185 억,,436950,N,N,0,N,00,N
20240524,130358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1877,5,2,0.27,55469436,29491,43.21,1866,1890,1866,2430,1311,1872,1880.91,2.40,-2496,-2496,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,697,20.40,0.82,12,0.08,92.00,2288.00,2535,20231226,-25.96,1832,20240516,2.46,2345,-19.96,20240102,1832,2.46,20240516,2535,-25.96,20231226,1832,2.46,20240516,2.59,N,033130,500,185 억,,437111,N,N,0,N,00,N
20240524,120357,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1877,5,2,0.27,43628892,23174,33.95,1866,1890,1866,2430,1311,1872,1882.69,2.40,-2496,-2496,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,697,20.40,0.82,12,0.06,92.00,2288.00,2535,20231226,-25.96,1832,20240516,2.46,2345,-19.96,20240102,1832,2.46,20240516,2535,-25.96,20231226,1832,2.46,20240516,2.59,N,033130,500,185 억,,437111,N,N,0,N,00,N
20240524,110357,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1890,18,2,0.96,38249834,20315,29.76,1866,1890,1866,2430,1311,1872,1882.86,2.41,-2116,-2116,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,701,20.54,0.83,12,0.05,92.00,2288.00,2535,20231226,-25.44,1832,20240516,3.17,2345,-19.40,20240102,1832,3.17,20240516,2535,-25.44,20231226,1832,3.17,20240516,2.59,N,033130,500,185 억,,437491,N,N,0,N,00,N
20240524,100400,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1890,18,2,0.96,13873305,7401,10.84,1866,1890,1866,2430,1311,1872,1874.53,2.41,-608,-608,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,701,20.54,0.83,12,0.02,92.00,2288.00,2535,20231226,-25.44,1832,20240516,3.17,2345,-19.40,20240102,1832,3.17,20240516,2535,-25.44,20231226,1832,3.17,20240516,2.59,N,033130,500,185 억,,438999,N,N,0,N,00,N
20240524,090359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1879,7,2,0.37,4362286,2337,3.42,1866,1879,1866,2430,1311,1872,1866.50,2.42,-250,-250,1910,1891,1881,1862,1852,1886,1857,186,558,500,1380,1,1,37115267,697,20.42,0.82,12,0.01,92.00,2288.00,2535,20231226,-25.88,1832,20240516,2.57,2345,-19.87,20240102,1832,2.57,20240516,2535,-25.88,20231226,1832,2.57,20240516,2.59,N,033130,500,185 억,,439357,N,N,0,N,00,N
20240523,160355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1872,-24,5,-1.27,127867200,68128,36.06,1895,1900,1871,2460,1328,1896,1876.87,2.42,-8504,-8503,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,695,20.35,0.82,12,0.18,92.00,2288.00,2535,20231226,-26.15,1832,20240516,2.18,2345,-20.17,20240102,1832,2.18,20240516,2535,-26.15,20231226,1832,2.18,20240516,2.62,N,033130,500,185 억,,439607,N,N,0,N,00,N
20240523,150358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1884,-12,5,-0.63,111936823,59620,31.56,1895,1900,1871,2460,1328,1896,1877.50,2.42,-8504,-8504,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,699,20.48,0.82,12,0.16,92.00,2288.00,2535,20231226,-25.68,1832,20240516,2.84,2345,-19.66,20240102,1832,2.84,20240516,2535,-25.68,20231226,1832,2.84,20240516,2.62,N,033130,500,185 억,,439607,N,N,0,N,00,N
20240523,140358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1891,-5,5,-0.26,97295960,51821,27.43,1895,1900,1871,2460,1328,1896,1877.54,2.42,-7950,-7949,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,702,20.55,0.83,12,0.14,92.00,2288.00,2535,20231226,-25.40,1832,20240516,3.22,2345,-19.36,20240102,1832,3.22,20240516,2535,-25.40,20231226,1832,3.22,20240516,2.62,N,033130,500,185 억,,440161,N,N,0,N,00,N
20240523,130358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1884,-12,5,-0.63,59283846,31553,16.70,1895,1900,1871,2460,1328,1896,1878.87,2.42,-7910,-7909,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,699,20.48,0.82,12,0.09,92.00,2288.00,2535,20231226,-25.68,1832,20240516,2.84,2345,-19.66,20240102,1832,2.84,20240516,2535,-25.68,20231226,1832,2.84,20240516,2.62,N,033130,500,185 억,,440201,N,N,0,N,00,N
20240523,120356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1882,-14,5,-0.74,56706271,30180,15.97,1895,1900,1871,2460,1328,1896,1878.94,2.42,-7782,-7781,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,699,20.46,0.82,12,0.08,92.00,2288.00,2535,20231226,-25.76,1832,20240516,2.73,2345,-19.74,20240102,1832,2.73,20240516,2535,-25.76,20231226,1832,2.73,20240516,2.62,N,033130,500,185 억,,440329,N,N,0,N,00,N
20240523,110355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1881,-15,5,-0.79,21985624,11678,6.18,1895,1900,1875,2460,1328,1896,1882.65,2.42,-7751,-7751,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,698,20.45,0.82,12,0.03,92.00,2288.00,2535,20231226,-25.80,1832,20240516,2.67,2345,-19.79,20240102,1832,2.67,20240516,2535,-25.80,20231226,1832,2.67,20240516,2.62,N,033130,500,185 억,,440360,N,N,0,N,00,N
20240523,100356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1881,-15,5,-0.79,17740280,9424,4.99,1895,1900,1875,2460,1328,1896,1882.46,2.43,-6368,-6368,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,698,20.45,0.82,12,0.03,92.00,2288.00,2535,20231226,-25.80,1832,20240516,2.67,2345,-19.79,20240102,1832,2.67,20240516,2535,-25.80,20231226,1832,2.67,20240516,2.62,N,033130,500,185 억,,441743,N,N,0,N,00,N
20240523,090359,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1888,-8,5,-0.42,1513539,799,0.42,1895,1900,1888,2460,1328,1896,1894.29,2.46,-283,-168,1920,1907,1897,1884,1874,1903,1880,186,564,500,1400,1,1,37115267,701,20.52,0.83,12,0.00,92.00,2288.00,2535,20231226,-25.52,1832,20240516,3.06,2345,-19.49,20240102,1832,3.06,20240516,2535,-25.52,20231226,1832,3.06,20240516,2.62,N,033130,500,185 억,,447828,N,N,0,N,00,N
20240522,160353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1896,-10,5,-0.52,357176899,188922,664.87,1910,1910,1887,2475,1335,1906,1890.55,2.46,-4971,-4971,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,704,20.61,0.83,12,0.51,92.00,2288.00,2535,20231226,-25.21,1832,20240516,3.49,2345,-19.15,20240102,1832,3.49,20240516,2535,-25.21,20231226,1832,3.49,20240516,2.63,N,033130,500,185 억,,448111,N,N,0,N,00,N
20240522,150356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1896,-10,5,-0.52,345580040,182795,643.30,1910,1910,1888,2475,1335,1906,1890.53,2.46,-4854,-4854,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,704,20.61,0.83,12,0.49,92.00,2288.00,2535,20231226,-25.21,1832,20240516,3.49,2345,-19.15,20240102,1832,3.49,20240516,2535,-25.21,20231226,1832,3.49,20240516,2.63,N,033130,500,185 억,,448228,N,N,0,N,00,N
20240522,140356,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1899,-7,5,-0.37,286413809,151518,533.23,1910,1910,1888,2475,1335,1906,1890.30,2.47,-4773,-4773,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,705,20.64,0.83,12,0.41,92.00,2288.00,2535,20231226,-25.09,1832,20240516,3.66,2345,-19.02,20240102,1832,3.66,20240516,2535,-25.09,20231226,1832,3.66,20240516,2.63,N,033130,500,185 억,,448309,N,N,0,N,00,N
20240522,130354,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1898,-8,5,-0.42,267801871,141717,498.74,1910,1910,1888,2475,1335,1906,1889.69,2.48,-1967,-1967,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,704,20.63,0.83,12,0.38,92.00,2288.00,2535,20231226,-25.13,1832,20240516,3.60,2345,-19.06,20240102,1832,3.60,20240516,2535,-25.13,20231226,1832,3.60,20240516,2.63,N,033130,500,185 억,,451115,N,N,0,N,00,N
20240522,120355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1899,-7,5,-0.37,266029797,140783,495.45,1910,1910,1888,2475,1335,1906,1889.64,2.48,-1934,-1934,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,705,20.64,0.83,12,0.38,92.00,2288.00,2535,20231226,-25.09,1832,20240516,3.66,2345,-19.02,20240102,1832,3.66,20240516,2535,-25.09,20231226,1832,3.66,20240516,2.63,N,033130,500,185 억,,451148,N,N,0,N,00,N
20240522,110355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1900,-6,5,-0.31,18846891,9926,34.93,1910,1910,1892,2475,1335,1906,1898.74,2.48,-1653,-1653,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,705,20.65,0.83,12,0.03,92.00,2288.00,2535,20231226,-25.05,1832,20240516,3.71,2345,-18.98,20240102,1832,3.71,20240516,2535,-25.05,20231226,1832,3.71,20240516,2.63,N,033130,500,185 억,,451429,N,N,0,N,00,N
20240522,100355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1900,-6,5,-0.31,18404242,9693,34.11,1910,1910,1892,2475,1335,1906,1898.71,2.48,-1632,-1632,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,705,20.65,0.83,12,0.03,92.00,2288.00,2535,20231226,-25.05,1832,20240516,3.71,2345,-18.98,20240102,1832,3.71,20240516,2535,-25.05,20231226,1832,3.71,20240516,2.63,N,033130,500,185 억,,451450,N,N,0,N,00,N
20240522,090355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1909,3,2,0.16,6412059,3372,11.87,1910,1910,1900,2475,1335,1906,1901.56,2.49,-432,-432,1932,1919,1909,1896,1886,1914,1891,186,569,500,1410,1,1,37115267,709,20.75,0.83,12,0.01,92.00,2288.00,2535,20231226,-24.69,1832,20240516,4.20,2345,-18.59,20240102,1832,4.20,20240516,2535,-24.69,20231226,1832,4.20,20240516,2.63,N,033130,500,185 억,,452650,N,N,0,N,00,N
20240521,160351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1906,-4,5,-0.21,54179747,28412,33.88,1916,1922,1899,2480,1337,1910,1906.93,2.49,-3658,-3658,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,707,20.72,0.83,12,0.08,92.00,2288.00,2535,20231226,-24.81,1832,20240516,4.04,2345,-18.72,20240102,1832,4.04,20240516,2535,-24.81,20231226,1832,4.04,20240516,2.63,N,033130,500,185 억,,453082,N,N,0,N,00,N
20240521,150354,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1905,-5,5,-0.26,47027404,24661,29.41,1916,1922,1899,2480,1337,1910,1906.95,2.49,-3612,-3612,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,707,20.71,0.83,12,0.07,92.00,2288.00,2535,20231226,-24.85,1832,20240516,3.98,2345,-18.76,20240102,1832,3.98,20240516,2535,-24.85,20231226,1832,3.98,20240516,2.63,N,033130,500,185 억,,453128,N,N,0,N,00,N
20240521,140354,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1910,0,3,0.00,28989500,15184,18.11,1916,1922,1902,2480,1337,1910,1909.21,2.49,-3109,-3109,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,709,20.76,0.83,12,0.04,92.00,2288.00,2535,20231226,-24.65,1832,20240516,4.26,2345,-18.55,20240102,1832,4.26,20240516,2535,-24.65,20231226,1832,4.26,20240516,2.63,N,033130,500,185 억,,453631,N,N,0,N,00,N
20240521,130355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1910,0,3,0.00,24811897,12992,15.49,1916,1922,1902,2480,1337,1910,1909.78,2.50,-2608,-2608,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,709,20.76,0.83,12,0.04,92.00,2288.00,2535,20231226,-24.65,1832,20240516,4.26,2345,-18.55,20240102,1832,4.26,20240516,2535,-24.65,20231226,1832,4.26,20240516,2.63,N,033130,500,185 억,,454132,N,N,0,N,00,N
20240521,120354,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1917,7,2,0.37,23200341,12149,14.49,1916,1922,1902,2480,1337,1910,1909.65,2.50,-2327,-2327,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,711,20.84,0.84,12,0.03,92.00,2288.00,2535,20231226,-24.38,1832,20240516,4.64,2345,-18.25,20240102,1832,4.64,20240516,2535,-24.38,20231226,1832,4.64,20240516,2.63,N,033130,500,185 억,,454413,N,N,0,N,00,N
20240521,110355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1914,4,2,0.21,12068956,6315,7.53,1916,1922,1907,2480,1337,1910,1911.16,2.50,-1190,-1190,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,710,20.80,0.84,12,0.02,92.00,2288.00,2535,20231226,-24.50,1832,20240516,4.48,2345,-18.38,20240102,1832,4.48,20240516,2535,-24.50,20231226,1832,4.48,20240516,2.63,N,033130,500,185 억,,455550,N,N,0,N,00,N
20240521,100355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1910,0,3,0.00,10795196,5648,6.73,1916,1922,1907,2480,1337,1910,1911.33,2.51,-653,-653,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,709,20.76,0.83,12,0.02,92.00,2288.00,2535,20231226,-24.65,1832,20240516,4.26,2345,-18.55,20240102,1832,4.26,20240516,2535,-24.65,20231226,1832,4.26,20240516,2.63,N,033130,500,185 억,,456087,N,N,0,N,00,N
20240521,090352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1910,0,3,0.00,832753,436,0.52,1916,1916,1909,2480,1337,1910,1909.98,2.51,-175,-175,1944,1927,1915,1898,1886,1921,1892,186,570,500,1410,1,1,37115267,709,20.76,0.83,12,0.00,92.00,2288.00,2535,20231226,-24.65,1832,20240516,4.26,2345,-18.55,20240102,1832,4.26,20240516,2535,-24.65,20231226,1832,4.26,20240516,2.63,N,033130,500,185 억,,456565,N,N,0,N,00,N
20240517,160355,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1921,-4,5,-0.21,61464036,31921,16.76,1925,1938,1920,2500,1348,1925,1925.50,2.54,-4061,-2906,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,713,20.88,0.84,12,0.09,92.00,2288.00,2535,20231226,-24.22,1832,20240516,4.86,2345,-18.08,20240102,1832,4.86,20240516,2535,-24.22,20231226,1832,4.86,20240516,2.68,N,033130,500,185 억,,461749,N,N,0,N,00,N
20240517,150358,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1927,2,2,0.10,60743663,31546,16.56,1925,1938,1920,2500,1348,1925,1925.56,2.54,-4059,-2904,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,715,20.95,0.84,12,0.08,92.00,2288.00,2535,20231226,-23.98,1832,20240516,5.19,2345,-17.83,20240102,1832,5.19,20240516,2535,-23.98,20231226,1832,5.19,20240516,2.68,N,033130,500,185 억,,461751,N,N,0,N,00,N
20240517,140350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1929,4,2,0.21,50177456,26045,13.68,1925,1938,1920,2500,1348,1925,1926.57,2.54,-3986,-2831,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,716,20.97,0.84,12,0.07,92.00,2288.00,2535,20231226,-23.91,1832,20240516,5.29,2345,-17.74,20240102,1832,5.29,20240516,2535,-23.91,20231226,1832,5.29,20240516,2.68,N,033130,500,185 억,,461824,N,N,0,N,00,N
20240517,130349,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1931,6,2,0.31,31558311,16363,8.59,1925,1938,1923,2500,1348,1925,1928.64,2.54,-3753,-2598,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,717,20.99,0.84,12,0.04,92.00,2288.00,2535,20231226,-23.83,1832,20240516,5.40,2345,-17.65,20240102,1832,5.40,20240516,2535,-23.83,20231226,1832,5.40,20240516,2.68,N,033130,500,185 억,,462057,N,N,0,N,00,N
20240517,120351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1934,9,2,0.47,30660896,15898,8.35,1925,1938,1923,2500,1348,1925,1928.60,2.54,-3616,-2461,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,718,21.02,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.71,1832,20240516,5.57,2345,-17.53,20240102,1832,5.57,20240516,2535,-23.71,20231226,1832,5.57,20240516,2.68,N,033130,500,185 억,,462194,N,N,0,N,00,N
20240517,110350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1924,-1,5,-0.05,20968469,10864,5.70,1925,1938,1924,2500,1348,1925,1930.09,2.55,-2406,-1251,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,714,20.91,0.84,12,0.03,92.00,2288.00,2535,20231226,-24.10,1832,20240516,5.02,2345,-17.95,20240102,1832,5.02,20240516,2535,-24.10,20231226,1832,5.02,20240516,2.68,N,033130,500,185 억,,463404,N,N,0,N,00,N
20240517,100348,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1937,12,2,0.62,9995488,5169,2.71,1925,1938,1925,2500,1348,1925,1933.74,2.56,33,33,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,719,21.05,0.85,12,0.01,92.00,2288.00,2535,20231226,-23.59,1832,20240516,5.73,2345,-17.40,20240102,1832,5.73,20240516,2535,-23.59,20231226,1832,5.73,20240516,2.68,N,033130,500,185 억,,465843,N,N,0,N,00,N
20240517,090350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1937,12,2,0.62,1300137,675,0.35,1925,1938,1925,2500,1348,1925,1926.13,2.56,16,-71,2153,2038,1935,1820,1717,1987,1769,186,575,500,1420,1,1,37115267,719,21.05,0.85,12,0.00,92.00,2288.00,2535,20231226,-23.59,1832,20240516,5.73,2345,-17.40,20240102,1832,5.73,20240516,2535,-23.59,20231226,1832,5.73,20240516,2.68,N,033130,500,185 억,,465826,N,N,0,N,00,N
20240516,160349,57,100.00,KOSDAQ,신저가,디지털컨텐츠,N,N,N,N, ,N,1925,-11,5,-0.57,366245024,189307,348.09,1937,2050,1832,2515,1356,1936,1934.74,2.56,-7360,-7339,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,714,20.92,0.84,12,0.51,92.00,2288.00,2535,20231226,-24.06,1832,20240516,5.08,2345,-17.91,20240102,1832,5.08,20240516,2535,-24.06,20231226,1832,5.08,20240516,2.68,N,033130,500,185 억,,465810,N,N,0,N,00,N
20240516,150347,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1942,6,2,0.31,138773581,71504,131.48,1937,1950,1931,2515,1356,1936,1940.78,2.59,-2232,-2232,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,721,21.11,0.85,12,0.19,92.00,2288.00,2535,20231226,-23.39,1877,20231023,3.46,2345,-17.19,20240102,1919,1.20,20240514,2535,-23.39,20231226,1877,3.46,20231023,2.68,N,033130,500,185 억,,470938,N,N,0,N,00,N
20240516,140350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1943,7,2,0.36,131127906,67557,124.22,1937,1950,1931,2515,1356,1936,1941.00,2.59,-2224,-2224,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,721,21.12,0.85,12,0.18,92.00,2288.00,2535,20231226,-23.35,1877,20231023,3.52,2345,-17.14,20240102,1919,1.25,20240514,2535,-23.35,20231226,1877,3.52,20231023,2.68,N,033130,500,185 억,,470946,N,N,0,N,00,N
20240516,130350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1944,8,2,0.41,128619890,66266,121.85,1937,1950,1931,2515,1356,1936,1940.96,2.59,-2217,-2217,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,722,21.13,0.85,12,0.18,92.00,2288.00,2535,20231226,-23.31,1877,20231023,3.57,2345,-17.10,20240102,1919,1.30,20240514,2535,-23.31,20231226,1877,3.57,20231023,2.68,N,033130,500,185 억,,470953,N,N,0,N,00,N
20240516,120347,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1936,0,3,0.00,126295039,65070,119.65,1937,1950,1931,2515,1356,1936,1940.91,2.59,-1565,-1565,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,719,21.04,0.85,12,0.18,92.00,2288.00,2535,20231226,-23.63,1877,20231023,3.14,2345,-17.44,20240102,1919,0.89,20240514,2535,-23.63,20231226,1877,3.14,20231023,2.68,N,033130,500,185 억,,471605,N,N,0,N,00,N
20240516,110347,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1937,1,2,0.05,124115000,63944,117.58,1937,1950,1931,2515,1356,1936,1941.00,2.59,-1557,-1557,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,719,21.05,0.85,12,0.17,92.00,2288.00,2535,20231226,-23.59,1877,20231023,3.20,2345,-17.40,20240102,1919,0.94,20240514,2535,-23.59,20231226,1877,3.20,20231023,2.68,N,033130,500,185 억,,471613,N,N,0,N,00,N
20240516,100348,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1935,-1,5,-0.05,41179443,21237,39.05,1937,1949,1931,2515,1356,1936,1939.04,2.59,-1342,-1342,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,718,21.03,0.85,12,0.06,92.00,2288.00,2535,20231226,-23.67,1877,20231023,3.09,2345,-17.48,20240102,1919,0.83,20240514,2535,-23.67,20231226,1877,3.09,20231023,2.68,N,033130,500,185 억,,471828,N,N,0,N,00,N
20240516,090347,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1944,8,2,0.41,4127979,2131,3.92,1937,1944,1937,2515,1356,1936,1937.11,2.60,-307,-307,1956,1945,1932,1921,1908,1951,1927,186,579,500,1430,1,1,37115267,722,21.13,0.85,12,0.01,92.00,2288.00,2535,20231226,-23.31,1877,20231023,3.57,2345,-17.10,20240102,1919,1.30,20240514,2535,-23.31,20231226,1877,3.57,20231023,2.68,N,033130,500,185 억,,472863,N,N,0,N,00,N
20240514,160352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1936,-8,5,-0.41,104940854,54332,122.16,1935,1943,1919,2525,1361,1944,1931.35,2.60,-3526,-3526,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,719,21.04,0.85,12,0.15,92.00,2288.00,2535,20231226,-23.63,1877,20231023,3.14,2345,-17.44,20240102,1919,0.89,20240514,2535,-23.63,20231226,1877,3.14,20231023,2.68,N,033130,500,185 억,,473170,N,N,0,N,00,N
20240514,150353,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1936,-8,5,-0.41,101301174,52452,117.94,1935,1943,1919,2525,1361,1944,1931.31,2.60,-3526,-3526,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,719,21.04,0.85,12,0.14,92.00,2288.00,2535,20231226,-23.63,1877,20231023,3.14,2345,-17.44,20240102,1919,0.89,20240514,2535,-23.63,20231226,1877,3.14,20231023,2.68,N,033130,500,185 억,,473170,N,N,0,N,00,N
20240514,140351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1935,-9,5,-0.46,91025673,47138,105.99,1935,1943,1919,2525,1361,1944,1931.05,2.60,-3470,-3470,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,718,21.03,0.85,12,0.13,92.00,2288.00,2535,20231226,-23.67,1877,20231023,3.09,2345,-17.48,20240102,1919,0.83,20240514,2535,-23.67,20231226,1877,3.09,20231023,2.68,N,033130,500,185 억,,473226,N,N,0,N,00,N
20240514,130352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1934,-10,5,-0.51,80729635,41800,93.99,1935,1943,1919,2525,1361,1944,1931.33,2.60,-3481,-3481,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,718,21.02,0.85,12,0.11,92.00,2288.00,2535,20231226,-23.71,1877,20231023,3.04,2345,-17.53,20240102,1919,0.78,20240514,2535,-23.71,20231226,1877,3.04,20231023,2.68,N,033130,500,185 억,,473215,N,N,0,N,00,N
20240514,120351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1937,-7,5,-0.36,79242683,41030,92.25,1935,1943,1919,2525,1361,1944,1931.34,2.60,-3471,-3471,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,719,21.05,0.85,12,0.11,92.00,2288.00,2535,20231226,-23.59,1877,20231023,3.20,2345,-17.40,20240102,1919,0.94,20240514,2535,-23.59,20231226,1877,3.20,20231023,2.68,N,033130,500,185 억,,473225,N,N,0,N,00,N
20240514,110351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1936,-8,5,-0.41,22044497,11373,25.57,1935,1943,1935,2525,1361,1944,1938.32,2.61,-2200,-2200,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,719,21.04,0.85,12,0.03,92.00,2288.00,2535,20231226,-23.63,1877,20231023,3.14,2345,-17.44,20240102,1929,0.36,20240418,2535,-23.63,20231226,1877,3.14,20231023,2.68,N,033130,500,185 억,,474496,N,N,0,N,00,N
20240514,100351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1940,-4,5,-0.21,10160583,5239,11.78,1935,1943,1935,2525,1361,1944,1939.41,2.62,-18,-18,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,720,21.09,0.85,12,0.01,92.00,2288.00,2535,20231226,-23.47,1877,20231023,3.36,2345,-17.27,20240102,1929,0.57,20240418,2535,-23.47,20231226,1877,3.36,20231023,2.68,N,033130,500,185 억,,476678,N,N,0,N,00,N
20240514,090351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1935,-9,5,-0.46,1337085,691,1.55,1935,1935,1935,2525,1361,1944,1935.00,2.62,-15,-15,1968,1956,1946,1934,1924,1951,1929,186,581,500,1430,1,1,37115267,718,21.03,0.85,12,0.00,92.00,2288.00,2535,20231226,-23.67,1877,20231023,3.09,2345,-17.48,20240102,1929,0.31,20240418,2535,-23.67,20231226,1877,3.09,20231023,2.68,N,033130,500,185 억,,476681,N,N,0,N,00,N
20240513,160351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1944,-10,5,-0.51,86263770,44410,167.86,1958,1958,1936,2540,1368,1954,1942.44,2.62,-5678,-5338,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,722,21.13,0.85,12,0.12,92.00,2288.00,2535,20231226,-23.31,1877,20231023,3.57,2345,-17.10,20240102,1929,0.78,20240418,2535,-23.31,20231226,1877,3.57,20231023,2.68,N,033130,500,185 억,,476696,N,N,0,N,00,N
20240513,150352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1938,-16,5,-0.82,82304462,42367,160.14,1958,1958,1936,2540,1368,1954,1942.65,2.62,-5107,-4767,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,719,21.07,0.85,12,0.11,92.00,2288.00,2535,20231226,-23.55,1877,20231023,3.25,2345,-17.36,20240102,1929,0.47,20240418,2535,-23.55,20231226,1877,3.25,20231023,2.68,N,033130,500,185 억,,477267,N,N,0,N,00,N
20240513,140351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,-8,5,-0.41,55101325,28342,107.12,1958,1958,1940,2540,1368,1954,1944.16,2.63,-4820,-4480,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,722,21.15,0.85,12,0.08,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.68,N,033130,500,185 억,,477554,N,N,0,N,00,N
20240513,130350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1945,-9,5,-0.46,37179063,19127,72.29,1958,1958,1940,2540,1368,1954,1943.80,2.63,-4228,-3888,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,722,21.14,0.85,12,0.05,92.00,2288.00,2535,20231226,-23.27,1877,20231023,3.62,2345,-17.06,20240102,1929,0.83,20240418,2535,-23.27,20231226,1877,3.62,20231023,2.68,N,033130,500,185 억,,478146,N,N,0,N,00,N
20240513,120352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1948,-6,5,-0.31,34207666,17599,66.52,1958,1958,1940,2540,1368,1954,1943.73,2.63,-4106,-3766,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,723,21.17,0.85,12,0.05,92.00,2288.00,2535,20231226,-23.16,1877,20231023,3.78,2345,-16.93,20240102,1929,0.98,20240418,2535,-23.16,20231226,1877,3.78,20231023,2.68,N,033130,500,185 억,,478268,N,N,0,N,00,N
20240513,110350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,-5,5,-0.26,33995340,17490,66.11,1958,1958,1940,2540,1368,1954,1943.70,2.63,-4102,-3762,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,723,21.18,0.85,12,0.05,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.68,N,033130,500,185 억,,478272,N,N,0,N,00,N
20240513,100352,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1948,-6,5,-0.31,3589273,1842,6.96,1958,1958,1946,2540,1368,1954,1948.57,2.65,-624,-624,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,723,21.17,0.85,12,0.00,92.00,2288.00,2535,20231226,-23.16,1877,20231023,3.78,2345,-16.93,20240102,1929,0.98,20240418,2535,-23.16,20231226,1877,3.78,20231023,2.68,N,033130,500,185 억,,481750,N,N,0,N,00,N
20240513,090351,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1956,2,2,0.10,563212,288,1.09,1958,1958,1953,2540,1368,1954,1955.60,2.65,-222,-222,1971,1962,1951,1942,1931,1967,1947,186,586,500,1440,1,1,37115267,726,21.26,0.85,12,0.00,92.00,2288.00,2535,20231226,-22.84,1877,20231023,4.21,2345,-16.59,20240102,1929,1.40,20240418,2535,-22.84,20231226,1877,4.21,20231023,2.68,N,033130,500,185 억,,482152,N,N,0,N,00,N
20240510,160342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1954,12,2,0.62,51499992,26407,68.51,1950,1960,1940,2520,1360,1942,1950.24,2.65,-736,-736,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,725,21.24,0.85,12,0.07,92.00,2288.00,2535,20231226,-22.92,1877,20231023,4.10,2345,-16.67,20240102,1929,1.30,20240418,2535,-22.92,20231226,1877,4.10,20231023,2.67,N,033130,500,185 억,,482374,N,N,0,N,00,N
20240510,150344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,4,2,0.21,36985526,18964,49.20,1950,1960,1940,2520,1360,1942,1950.30,2.65,-736,-736,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,722,21.15,0.85,12,0.05,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.67,N,033130,500,185 억,,482374,N,N,0,N,00,N
20240510,140345,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,4,2,0.21,32086457,16447,42.67,1950,1960,1940,2520,1360,1942,1950.90,2.65,-738,-738,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,722,21.15,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.67,N,033130,500,185 억,,482372,N,N,0,N,00,N
20240510,130342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,8,2,0.41,30013820,15384,39.91,1950,1960,1940,2520,1360,1942,1950.98,2.65,-738,-738,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,724,21.20,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.67,N,033130,500,185 억,,482372,N,N,0,N,00,N
20240510,120341,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1953,11,2,0.57,27470673,14081,36.53,1950,1960,1940,2520,1360,1942,1950.90,2.66,-46,-46,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,725,21.23,0.85,12,0.04,92.00,2288.00,2535,20231226,-22.96,1877,20231023,4.05,2345,-16.72,20240102,1929,1.24,20240418,2535,-22.96,20231226,1877,4.05,20231023,2.67,N,033130,500,185 억,,483064,N,N,0,N,00,N
20240510,110341,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1955,13,2,0.67,24997237,12809,33.23,1950,1960,1940,2520,1360,1942,1951.54,2.66,-46,-46,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,726,21.25,0.85,12,0.03,92.00,2288.00,2535,20231226,-22.88,1877,20231023,4.16,2345,-16.63,20240102,1929,1.35,20240418,2535,-22.88,20231226,1877,4.16,20231023,2.67,N,033130,500,185 억,,483064,N,N,0,N,00,N
20240510,100342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1959,17,2,0.88,19258097,9858,25.58,1950,1960,1940,2520,1360,1942,1953.55,2.66,-46,-46,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,727,21.29,0.86,12,0.03,92.00,2288.00,2535,20231226,-22.72,1877,20231023,4.37,2345,-16.46,20240102,1929,1.56,20240418,2535,-22.72,20231226,1877,4.37,20231023,2.67,N,033130,500,185 억,,483064,N,N,0,N,00,N
20240510,090343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,8,2,0.41,618150,317,0.82,1950,1950,1950,2520,1360,1942,1950.00,2.66,-45,-45,1954,1948,1945,1939,1936,1946,1937,186,578,500,1430,1,1,37115267,724,21.20,0.85,12,0.00,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.67,N,033130,500,185 억,,483065,N,N,0,N,00,N
20240509,160348,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1942,-7,5,-0.36,69944673,35958,227.67,1947,1951,1942,2530,1365,1949,1945.18,2.66,-8695,-8305,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,721,21.11,0.85,12,0.10,92.00,2288.00,2535,20231226,-23.39,1877,20231023,3.46,2345,-17.19,20240102,1929,0.67,20240418,2535,-23.39,20231226,1877,3.46,20231023,2.72,N,033130,500,185 억,,483110,N,N,0,N,00,N
20240509,150350,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,-3,5,-0.15,60742031,31220,197.67,1947,1951,1942,2530,1365,1949,1945.61,2.66,-8348,-7958,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,722,21.15,0.85,12,0.08,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.72,N,033130,500,185 억,,483457,N,N,0,N,00,N
20240509,140343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1944,-5,5,-0.26,58433684,30033,190.15,1947,1951,1942,2530,1365,1949,1945.65,2.66,-7464,-7074,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,722,21.13,0.85,12,0.08,92.00,2288.00,2535,20231226,-23.31,1877,20231023,3.57,2345,-17.10,20240102,1929,0.78,20240418,2535,-23.31,20231226,1877,3.57,20231023,2.72,N,033130,500,185 억,,484341,N,N,0,N,00,N
20240509,130344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,-3,5,-0.15,46340987,23813,150.77,1947,1951,1943,2530,1365,1949,1946.04,2.67,-6718,-6718,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,722,21.15,0.85,12,0.06,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.72,N,033130,500,185 억,,485087,N,N,0,N,00,N
20240509,120343,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-2,5,-0.10,41251496,21197,134.21,1947,1951,1943,2530,1365,1949,1946.10,2.67,-6401,-6401,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,723,21.16,0.85,12,0.06,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.72,N,033130,500,185 억,,485404,N,N,0,N,00,N
20240509,110336,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1945,-4,5,-0.21,20765329,10664,67.52,1947,1951,1944,2530,1365,1949,1947.24,2.69,-1727,-1727,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,722,21.14,0.85,12,0.03,92.00,2288.00,2535,20231226,-23.27,1877,20231023,3.62,2345,-17.06,20240102,1929,0.83,20240418,2535,-23.27,20231226,1877,3.62,20231023,2.72,N,033130,500,185 억,,490078,N,N,0,N,00,N
20240509,100338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-2,5,-0.10,4749125,2439,15.44,1947,1951,1945,2530,1365,1949,1947.16,2.70,-218,-218,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,723,21.16,0.85,12,0.01,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.72,N,033130,500,185 억,,491587,N,N,0,N,00,N
20240509,090337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-2,5,-0.10,210276,108,0.68,1947,1947,1947,2530,1365,1949,1947.00,2.70,-15,-15,1961,1955,1949,1943,1937,1958,1946,186,581,500,1440,1,1,37115267,723,21.16,0.85,12,0.00,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.72,N,033130,500,185 억,,491790,N,N,0,N,00,N
20240508,160337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,0,3,0.00,30746669,15794,30.80,1944,1955,1943,2530,1365,1949,1946.69,2.70,-5702,-5492,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,723,21.18,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.72,N,033130,500,185 억,,491805,N,N,0,N,00,N
20240508,150339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,-3,5,-0.15,25728292,13219,25.78,1944,1955,1943,2530,1365,1949,1946.31,2.71,-5403,-5194,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,722,21.15,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.72,N,033130,500,185 억,,492104,N,N,0,N,00,N
20240508,140334,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,0,3,0.00,24081865,12373,24.13,1944,1955,1943,2530,1365,1949,1946.32,2.71,-5255,-5045,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,723,21.18,0.85,12,0.03,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.72,N,033130,500,185 억,,492252,N,N,0,N,00,N
20240508,130334,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1944,-5,5,-0.26,23178533,11909,23.22,1944,1955,1943,2530,1365,1949,1946.30,2.71,-5149,-4939,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,722,21.13,0.85,12,0.03,92.00,2288.00,2535,20231226,-23.31,1877,20231023,3.57,2345,-17.10,20240102,1929,0.78,20240418,2535,-23.31,20231226,1877,3.57,20231023,2.72,N,033130,500,185 억,,492358,N,N,0,N,00,N
20240508,120335,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1948,-1,5,-0.05,17636152,9063,17.67,1944,1955,1943,2530,1365,1949,1945.95,2.71,-4512,-4302,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,723,21.17,0.85,12,0.02,92.00,2288.00,2535,20231226,-23.16,1877,20231023,3.78,2345,-16.93,20240102,1929,0.98,20240418,2535,-23.16,20231226,1877,3.78,20231023,2.72,N,033130,500,185 억,,492995,N,N,0,N,00,N
20240508,110410,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-2,5,-0.10,16080743,8265,16.12,1944,1955,1943,2530,1365,1949,1945.64,2.71,-4368,-4158,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,723,21.16,0.85,12,0.02,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.72,N,033130,500,185 억,,493139,N,N,0,N,00,N
20240508,100342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1945,-4,5,-0.21,11930871,6135,11.96,1944,1955,1943,2530,1365,1949,1944.72,2.72,-2826,-2616,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,722,21.14,0.85,12,0.02,92.00,2288.00,2535,20231226,-23.27,1877,20231023,3.62,2345,-17.06,20240102,1929,0.83,20240418,2535,-23.27,20231226,1877,3.62,20231023,2.72,N,033130,500,185 억,,494681,N,N,0,N,00,N
20240508,090337,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1953,4,2,0.21,367434,189,0.37,1944,1953,1944,2530,1365,1949,1944.10,2.74,-27,-27,1967,1957,1949,1939,1931,1958,1940,186,581,500,1440,1,1,37115267,725,21.23,0.85,12,0.00,92.00,2288.00,2535,20231226,-22.96,1877,20231023,4.05,2345,-16.72,20240102,1929,1.24,20240418,2535,-22.96,20231226,1877,4.05,20231023,2.72,N,033130,500,185 억,,497480,N,N,0,N,00,N
20240503,160345,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,-10,5,-0.51,59631918,30609,52.82,1950,1964,1943,2545,1372,1959,1948.17,2.77,-5229,-3730,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,723,21.18,0.85,12,0.08,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.75,N,033130,500,185 억,,504092,N,N,0,N,00,N
20240503,150344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,-10,5,-0.51,55479092,28477,49.14,1950,1964,1943,2545,1372,1959,1948.21,2.78,-4532,-3033,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,723,21.18,0.85,12,0.08,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.75,N,033130,500,185 억,,504789,N,N,0,N,00,N
20240503,140344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1952,-7,5,-0.36,32847759,16841,29.06,1950,1964,1945,2545,1372,1959,1950.46,2.78,-4526,-3027,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,724,21.22,0.85,12,0.05,92.00,2288.00,2535,20231226,-23.00,1877,20231023,4.00,2345,-16.76,20240102,1929,1.19,20240418,2535,-23.00,20231226,1877,4.00,20231023,2.75,N,033130,500,185 억,,504795,N,N,0,N,00,N
20240503,130344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,-10,5,-0.51,26201346,13433,23.18,1950,1964,1945,2545,1372,1959,1950.52,2.78,-3488,-1989,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,723,21.18,0.85,12,0.04,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.75,N,033130,500,185 억,,505833,N,N,0,N,00,N
20240503,120344,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,-9,5,-0.46,25267496,12954,22.36,1950,1964,1945,2545,1372,1959,1950.56,2.78,-3458,-1959,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,724,21.20,0.85,12,0.03,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.75,N,033130,500,185 억,,505863,N,N,0,N,00,N
20240503,110342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1946,-13,5,-0.66,21337891,10940,18.88,1950,1964,1945,2545,1372,1959,1950.45,2.78,-3192,-1693,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,722,21.15,0.85,12,0.03,92.00,2288.00,2535,20231226,-23.23,1877,20231023,3.68,2345,-17.01,20240102,1929,0.88,20240418,2535,-23.23,20231226,1877,3.68,20231023,2.75,N,033130,500,185 억,,506129,N,N,0,N,00,N
20240503,100342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-12,5,-0.61,16645402,8528,14.72,1950,1964,1946,2545,1372,1959,1951.85,2.79,-1975,-438,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,723,21.16,0.85,12,0.02,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.75,N,033130,500,185 억,,507346,N,N,0,N,00,N
20240503,090341,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1959,0,3,0.00,1935087,988,1.71,1950,1959,1950,2545,1372,1959,1958.59,2.80,84,-6,1983,1971,1958,1946,1933,1971,1946,186,586,500,1440,1,1,37115267,727,21.29,0.86,12,0.00,92.00,2288.00,2535,20231226,-22.72,1877,20231023,4.37,2345,-16.46,20240102,1929,1.56,20240418,2535,-22.72,20231226,1877,4.37,20231023,2.75,N,033130,500,185 억,,509405,N,N,0,N,00,N
20240502,160340,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1959,0,3,0.00,112412358,57593,181.60,1959,1970,1945,2545,1372,1959,1951.80,2.80,-5859,-5859,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,727,21.29,0.86,12,0.16,92.00,2288.00,2535,20231226,-22.72,1877,20231023,4.37,2345,-16.46,20240102,1929,1.56,20240418,2535,-22.72,20231226,1877,4.37,20231023,2.72,N,033130,500,185 억,,509321,N,N,0,N,00,N
20240502,150342,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1959,0,3,0.00,104087457,53342,168.20,1959,1970,1945,2545,1372,1959,1951.32,2.80,-5246,-5249,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,727,21.29,0.86,12,0.14,92.00,2288.00,2535,20231226,-22.72,1877,20231023,4.37,2345,-16.46,20240102,1929,1.56,20240418,2535,-22.72,20231226,1877,4.37,20231023,2.72,N,033130,500,185 억,,509934,N,N,0,N,00,N
20240502,140340,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1947,-12,5,-0.61,73880623,37848,119.34,1959,1970,1947,2545,1372,1959,1952.04,2.81,-5037,-5037,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,723,21.16,0.85,12,0.10,92.00,2288.00,2535,20231226,-23.20,1877,20231023,3.73,2345,-16.97,20240102,1929,0.93,20240418,2535,-23.20,20231226,1877,3.73,20231023,2.72,N,033130,500,185 억,,510143,N,N,0,N,00,N
20240502,130339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1949,-10,5,-0.51,60612888,31041,97.88,1959,1970,1948,2545,1372,1959,1952.67,2.81,-4987,-4987,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,723,21.18,0.85,12,0.08,92.00,2288.00,2535,20231226,-23.12,1877,20231023,3.84,2345,-16.89,20240102,1929,1.04,20240418,2535,-23.12,20231226,1877,3.84,20231023,2.72,N,033130,500,185 억,,510193,N,N,0,N,00,N
20240502,120339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1950,-9,5,-0.46,49949337,25571,80.63,1959,1970,1948,2545,1372,1959,1953.36,2.81,-4981,-4981,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,724,21.20,0.85,12,0.07,92.00,2288.00,2535,20231226,-23.08,1877,20231023,3.89,2345,-16.84,20240102,1929,1.09,20240418,2535,-23.08,20231226,1877,3.89,20231023,2.72,N,033130,500,185 억,,510199,N,N,0,N,00,N
20240502,110338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1956,-3,5,-0.15,19357061,9890,31.18,1959,1970,1955,2545,1372,1959,1957.24,2.81,-3831,-3831,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,726,21.26,0.85,12,0.03,92.00,2288.00,2535,20231226,-22.84,1877,20231023,4.21,2345,-16.59,20240102,1929,1.40,20240418,2535,-22.84,20231226,1877,4.21,20231023,2.72,N,033130,500,185 억,,511349,N,N,0,N,00,N
20240502,100338,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1957,-2,5,-0.10,14789494,7555,23.82,1959,1970,1955,2545,1372,1959,1957.58,2.82,-3092,-3092,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,726,21.27,0.86,12,0.02,92.00,2288.00,2535,20231226,-22.80,1877,20231023,4.26,2345,-16.55,20240102,1929,1.45,20240418,2535,-22.80,20231226,1877,4.26,20231023,2.72,N,033130,500,185 억,,512088,N,N,0,N,00,N
20240502,090339,57,100.00,KOSDAQ,,디지털컨텐츠,N,N,N,N, ,N,1959,0,3,0.00,2466381,1259,3.97,1959,1959,1959,2545,1372,1959,1959.00,2.83,-143,-143,1987,1972,1964,1949,1941,1980,1957,186,586,500,1440,1,1,37115267,727,21.29,0.86,12,0.00,92.00,2288.00,2535,20231226,-22.72,1877,20231023,4.37,2345,-16.46,20240102,1929,1.56,20240418,2535,-22.72,20231226,1877,4.37,20231023,2.72,N,033130,500,185 억,,515037,N,N,0,N,00,N