KissMeData/067000/price/prices-20240501.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2385	-15	5	-0.62	177526590	73898	49.29	2415	2430	2385	3120	1680	2400	2402.56	1.46	-11598	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1667	30.19	1.57	12	0.11	79.00	1517.00	4320	20230626	-44.79	2250	20231023	6.00	3800	-37.24	20240124	2375	0.42	20240419	4320	-44.79	20230626	2250	6.00	20231023	3.11	N	067000	500	353 억	1023599	N	N	237	N	N
3	20240531	150626	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2390	-10	5	-0.42	140948920	58573	39.07	2415	2430	2385	3120	1680	2400	2406.38	1.46	-11469	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1671	30.25	1.58	12	0.08	79.00	1517.00	4320	20230626	-44.68	2250	20231023	6.22	3800	-37.11	20240124	2375	0.63	20240419	4320	-44.68	20230626	2250	6.22	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
4	20240531	140628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2400	0	3	0.00	101701540	42158	28.12	2415	2430	2395	3120	1680	2400	2412.39	1.46	-8617	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1678	30.38	1.58	12	0.06	79.00	1517.00	4320	20230626	-44.44	2250	20231023	6.67	3800	-36.84	20240124	2375	1.05	20240419	4320	-44.44	20230626	2250	6.67	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
5	20240531	130632	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2400	0	3	0.00	98518350	40832	27.24	2415	2430	2395	3120	1680	2400	2412.77	1.46	-8208	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1678	30.38	1.58	12	0.06	79.00	1517.00	4320	20230626	-44.44	2250	20231023	6.67	3800	-36.84	20240124	2375	1.05	20240419	4320	-44.44	20230626	2250	6.67	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
6	20240531	120635	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2405	5	2	0.21	77114895	31918	21.29	2415	2430	2400	3120	1680	2400	2416.03	1.46	-3808	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1681	30.44	1.59	12	0.05	79.00	1517.00	4320	20230626	-44.33	2250	20231023	6.89	3800	-36.71	20240124	2375	1.26	20240419	4320	-44.33	20230626	2250	6.89	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
7	20240531	110631	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	15	2	0.62	51542165	21296	14.20	2415	2430	2405	3120	1680	2400	2420.27	1.46	-2222	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1688	30.57	1.59	12	0.03	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
8	20240531	100633	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	20	2	0.83	33599710	13865	9.25	2415	2430	2410	3120	1680	2400	2423.35	1.46	-1871	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1692	30.63	1.60	12	0.02	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
9	20240531	090629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	15	2	0.62	3365445	1388	0.93	2415	2430	2415	3120	1680	2400	2424.67	1.46	-90	2446	2422	2406	2382	2366	2415	2375	354	720	500	1720	5	1	69903446	1688	30.57	1.59	12	0.00	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.11	N	067000	500	353 억	1023599	N	N	0	N	N
10	20240530	160627	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2400	-20	5	-0.83	348502110	144954	54.93	2415	2430	2390	3145	1695	2420	2404.24	1.46	5063	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1678	30.38	1.58	12	0.21	79.00	1517.00	4320	20230626	-44.44	2250	20231023	6.67	3800	-36.84	20240124	2375	1.05	20240419	4320	-44.44	20230626	2250	6.67	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
11	20240530	150628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2405	-15	5	-0.62	324189135	134828	51.09	2415	2430	2390	3145	1695	2420	2404.46	1.46	4791	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1681	30.44	1.59	12	0.19	79.00	1517.00	4320	20230626	-44.33	2250	20231023	6.89	3800	-36.71	20240124	2375	1.26	20240419	4320	-44.33	20230626	2250	6.89	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
12	20240530	140628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2405	-15	5	-0.62	292926820	121813	46.16	2415	2430	2390	3145	1695	2420	2404.73	1.46	5865	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1681	30.44	1.59	12	0.17	79.00	1517.00	4320	20230626	-44.33	2250	20231023	6.89	3800	-36.71	20240124	2375	1.26	20240419	4320	-44.33	20230626	2250	6.89	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
13	20240530	130629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2415	-5	5	-0.21	262303325	109071	41.33	2415	2430	2390	3145	1695	2420	2404.89	1.46	6675	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1688	30.57	1.59	12	0.16	79.00	1517.00	4320	20230626	-44.10	2250	20231023	7.33	3800	-36.45	20240124	2375	1.68	20240419	4320	-44.10	20230626	2250	7.33	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
14	20240530	120628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	0	3	0.00	254385880	105788	40.09	2415	2430	2390	3145	1695	2420	2404.68	1.46	7946	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1692	30.63	1.60	12	0.15	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
15	20240530	110628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2410	-10	5	-0.41	234625180	97592	36.98	2415	2430	2390	3145	1695	2420	2404.14	1.46	5297	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1685	30.51	1.59	12	0.14	79.00	1517.00	4320	20230626	-44.21	2250	20231023	7.11	3800	-36.58	20240124	2375	1.47	20240419	4320	-44.21	20230626	2250	7.11	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
16	20240530	100629	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2390	-30	5	-1.24	206386000	85867	32.54	2415	2430	2390	3145	1695	2420	2403.55	1.46	3575	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1671	30.25	1.58	12	0.12	79.00	1517.00	4320	20230626	-44.68	2250	20231023	6.22	3800	-37.11	20240124	2375	0.63	20240419	4320	-44.68	20230626	2250	6.22	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
17	20240530	090628	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	0	3	0.00	20423800	8446	3.20	2415	2430	2415	3145	1695	2420	2418.16	1.46	1325	2503	2461	2438	2396	2373	2450	2385	354	725	500	1740	5	1	69903446	1692	30.63	1.60	12	0.01	79.00	1517.00	4320	20230626	-43.98	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.11	N	067000	500	353 억	1018595	N	N	168	N	N
18	20240529	160623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2420	-65	5	-2.62	635734405	261025	196.92	2480	2480	2415	3230	1740	2485	2435.58	1.48	-14157	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1692	30.63	1.60	12	0.37	79.00	1517.00	4325	20230522	-44.05	2250	20231023	7.56	3800	-36.32	20240124	2375	1.89	20240419	4320	-43.98	20230626	2250	7.56	20231023	3.13	N	067000	500	353 억	1032744	N	N	168	N	N
19	20240529	150621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	-50	5	-2.01	592414990	243131	183.42	2480	2480	2415	3230	1740	2485	2436.59	1.48	-13373	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1702	30.82	1.61	12	0.35	79.00	1517.00	4325	20230522	-43.70	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4320	-43.63	20230626	2250	8.22	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
20	20240529	140622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2425	-60	5	-2.41	524997140	215291	162.42	2480	2480	2415	3230	1740	2485	2438.53	1.48	-4045	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1695	30.70	1.60	12	0.31	79.00	1517.00	4325	20230522	-43.93	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
21	20240529	130623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2425	-60	5	-2.41	425584430	174235	131.44	2480	2480	2415	3230	1740	2485	2442.56	1.48	-4830	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1695	30.70	1.60	12	0.25	79.00	1517.00	4325	20230522	-43.93	2250	20231023	7.78	3800	-36.18	20240124	2375	2.11	20240419	4320	-43.87	20230626	2250	7.78	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
22	20240529	120626	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2435	-50	5	-2.01	308386925	125941	95.01	2480	2480	2430	3230	1740	2485	2448.63	1.48	-8079	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1702	30.82	1.61	12	0.18	79.00	1517.00	4325	20230522	-43.70	2250	20231023	8.22	3800	-35.92	20240124	2375	2.53	20240419	4320	-43.63	20230626	2250	8.22	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
23	20240529	110624	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2445	-40	5	-1.61	247776240	101055	76.24	2480	2480	2435	3230	1740	2485	2451.86	1.48	-10189	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1709	30.95	1.61	12	0.14	79.00	1517.00	4325	20230522	-43.47	2250	20231023	8.67	3800	-35.66	20240124	2375	2.95	20240419	4320	-43.40	20230626	2250	8.67	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
24	20240529	100623	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2450	-35	5	-1.41	168673140	68661	51.80	2480	2480	2440	3230	1740	2485	2456.57	1.48	-12388	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1713	31.01	1.62	12	0.10	79.00	1517.00	4325	20230522	-43.35	2250	20231023	8.89	3800	-35.53	20240124	2375	3.16	20240419	4320	-43.29	20230626	2250	8.89	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
25	20240529	090619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2460	-25	5	-1.01	30632360	12383	9.34	2480	2480	2455	3230	1740	2485	2473.65	1.48	-4422	2555	2520	2500	2465	2445	2510	2455	354	745	500	1780	5	1	69903446	1720	31.14	1.62	12	0.02	79.00	1517.00	4325	20230522	-43.12	2250	20231023	9.33	3800	-35.26	20240124	2375	3.58	20240419	4320	-43.06	20230626	2250	9.33	20231023	3.13	N	067000	500	353 억	1032744	N	N	126	N	N
26	20240528	160619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2485	-30	5	-1.19	329678080	132037	92.31	2510	2535	2480	3265	1765	2515	2496.89	1.51	-22386	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1737	31.46	1.64	12	0.19	79.00	1517.00	4355	20230519	-42.94	2250	20231023	10.44	3800	-34.61	20240124	2375	4.63	20240419	4320	-42.48	20230626	2250	10.44	20231023	3.12	N	067000	500	353 억	1054818	N	N	126	N	N
27	20240528	150621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-20	5	-0.80	260160360	104061	72.76	2510	2535	2485	3265	1765	2515	2500.08	1.51	-15926	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1744	31.58	1.64	12	0.15	79.00	1517.00	4355	20230519	-42.71	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4320	-42.25	20230626	2250	10.89	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
28	20240528	140622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-25	5	-0.99	217979420	87114	60.91	2510	2535	2485	3265	1765	2515	2502.23	1.51	-9481	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1741	31.52	1.64	12	0.12	79.00	1517.00	4355	20230519	-42.82	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4320	-42.36	20230626	2250	10.67	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
29	20240528	130619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-25	5	-0.99	200015590	79926	55.88	2510	2535	2485	3265	1765	2515	2502.51	1.51	-9043	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1741	31.52	1.64	12	0.11	79.00	1517.00	4355	20230519	-42.82	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4320	-42.36	20230626	2250	10.67	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
30	20240528	120620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-15	5	-0.60	172173400	68751	48.07	2510	2535	2485	3265	1765	2515	2504.30	1.51	-4642	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1748	31.65	1.65	12	0.10	79.00	1517.00	4355	20230519	-42.59	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4320	-42.13	20230626	2250	11.11	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
31	20240528	110605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-15	5	-0.60	86398585	34370	24.03	2510	2535	2500	3265	1765	2515	2513.78	1.51	-6610	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1748	31.65	1.65	12	0.05	79.00	1517.00	4355	20230519	-42.59	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4320	-42.13	20230626	2250	11.11	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
32	20240528	100620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	20	2	0.80	50578415	20077	14.04	2510	2535	2510	3265	1765	2515	2519.22	1.51	-2261	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1772	32.09	1.67	12	0.03	79.00	1517.00	4355	20230519	-41.79	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4320	-41.32	20230626	2250	12.67	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
33	20240528	090621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	0	3	0.00	7344190	2921	2.04	2510	2520	2510	3265	1765	2515	2514.27	1.51	1195	2578	2546	2518	2486	2458	2562	2502	354	750	500	1810	5	1	69903446	1758	31.84	1.66	12	0.00	79.00	1517.00	4355	20230519	-42.25	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.12	N	067000	500	353 억	1054818	N	N	220	N	N
34	20240527	160610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	25	2	1.00	357111925	141809	92.34	2490	2550	2490	3235	1745	2490	2518.26	1.50	5594	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1758	31.84	1.66	12	0.20	79.00	1517.00	4465	20230518	-43.67	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.10	N	067000	500	353 억	1049536	N	N	220	N	N
35	20240527	150620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	25	2	1.00	341228655	135491	88.22	2490	2550	2490	3235	1745	2490	2518.46	1.50	4730	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1758	31.84	1.66	12	0.19	79.00	1517.00	4465	20230518	-43.67	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
36	20240527	140619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	5	2	0.20	300858980	119333	77.70	2490	2550	2490	3235	1745	2490	2521.17	1.50	2148	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1744	31.58	1.64	12	0.17	79.00	1517.00	4465	20230518	-44.12	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4320	-42.25	20230626	2250	10.89	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
37	20240527	130618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	20	2	0.80	284942535	112966	73.56	2490	2550	2490	3235	1745	2490	2522.37	1.50	1527	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1755	31.77	1.65	12	0.16	79.00	1517.00	4465	20230518	-43.78	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4320	-41.90	20230626	2250	11.56	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
38	20240527	120619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	30	2	1.20	274606965	108848	70.87	2490	2550	2490	3235	1745	2490	2522.85	1.50	2100	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1762	31.90	1.66	12	0.16	79.00	1517.00	4465	20230518	-43.56	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4320	-41.67	20230626	2250	12.00	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
39	20240527	110619	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	25	2	1.00	214701095	84957	55.32	2490	2550	2490	3235	1745	2490	2527.17	1.50	5185	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1758	31.84	1.66	12	0.12	79.00	1517.00	4465	20230518	-43.67	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
40	20240527	100617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	35	2	1.41	167894930	66423	43.25	2490	2550	2490	3235	1745	2490	2527.66	1.50	4887	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1765	31.96	1.66	12	0.10	79.00	1517.00	4465	20230518	-43.45	2250	20231023	12.22	3800	-33.55	20240124	2375	6.32	20240419	4320	-41.55	20230626	2250	12.22	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
41	20240527	090617	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	25	2	1.00	17601405	7049	4.59	2490	2515	2490	3235	1745	2490	2497.01	1.50	1802	2546	2517	2501	2472	2456	2510	2465	354	745	500	1790	5	1	69903446	1758	31.84	1.66	12	0.01	79.00	1517.00	4465	20230518	-43.67	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.10	N	067000	500	353 억	1049536	N	N	513	N	N
42	20240524	160548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-25	5	-0.99	382854215	153069	146.37	2500	2530	2485	3265	1765	2515	2501.35	1.55	-33638	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1741	31.52	1.64	12	0.22	79.00	1517.00	4485	20230517	-44.48	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4320	-42.36	20230626	2250	10.67	20231023	3.13	N	067000	500	353 억	1083174	N	N	513	N	N
43	20240524	150547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-10	5	-0.40	363671485	145370	139.01	2500	2530	2485	3265	1765	2515	2501.70	1.55	-31324	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1751	31.71	1.65	12	0.21	79.00	1517.00	4485	20230517	-44.15	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4320	-42.01	20230626	2250	11.33	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
44	20240524	140550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-10	5	-0.40	259467480	103795	99.25	2500	2530	2485	3265	1765	2515	2499.81	1.55	-7450	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1751	31.71	1.65	12	0.15	79.00	1517.00	4485	20230517	-44.15	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4320	-42.01	20230626	2250	11.33	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
45	20240524	130548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-25	5	-0.99	225273510	90078	86.13	2500	2530	2485	3265	1765	2515	2500.87	1.55	-4990	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1741	31.52	1.64	12	0.13	79.00	1517.00	4485	20230517	-44.48	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4320	-42.36	20230626	2250	10.67	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
46	20240524	120548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	10	2	0.40	121095020	48338	46.22	2500	2530	2490	3265	1765	2515	2505.17	1.55	-6979	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1765	31.96	1.66	12	0.07	79.00	1517.00	4485	20230517	-43.70	2250	20231023	12.22	3800	-33.55	20240124	2375	6.32	20240419	4320	-41.55	20230626	2250	12.22	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
47	20240524	110547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	15	2	0.60	81904405	32734	31.30	2500	2530	2490	3265	1765	2515	2502.12	1.55	-4550	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1769	32.03	1.67	12	0.05	79.00	1517.00	4485	20230517	-43.59	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4320	-41.44	20230626	2250	12.44	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
48	20240524	100551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	0	3	0.00	51813195	20723	19.82	2500	2515	2490	3265	1765	2515	2500.27	1.55	-3326	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1758	31.84	1.66	12	0.03	79.00	1517.00	4485	20230517	-43.92	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
49	20240524	090548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-10	5	-0.40	15701310	6276	6.00	2500	2515	2500	3265	1765	2515	2501.80	1.55	1188	2568	2541	2523	2496	2478	2532	2487	354	750	500	1810	5	1	69903446	1751	31.71	1.65	12	0.01	79.00	1517.00	4485	20230517	-44.15	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4320	-42.01	20230626	2250	11.33	20231023	3.13	N	067000	500	353 억	1083174	N	N	1310	N	N
50	20240523	160545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-20	5	-0.79	259475000	102677	56.35	2525	2550	2505	3295	1775	2535	2527.10	1.57	-16756	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1758	31.84	1.66	12	0.15	79.00	1517.00	4550	20230516	-44.73	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4320	-41.78	20230626	2250	11.78	20231023	3.10	N	067000	500	353 억	1099358	N	N	1310	N	N
51	20240523	150550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-5	5	-0.20	225768120	89289	49.00	2525	2550	2505	3295	1775	2535	2528.51	1.57	-16566	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1769	32.03	1.67	12	0.13	79.00	1517.00	4550	20230516	-44.40	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4320	-41.44	20230626	2250	12.44	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
52	20240523	140551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-5	5	-0.20	187659135	74192	40.71	2525	2550	2505	3295	1775	2535	2529.37	1.57	-17419	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1769	32.03	1.67	12	0.11	79.00	1517.00	4550	20230516	-44.40	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4320	-41.44	20230626	2250	12.44	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
53	20240523	130548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-5	5	-0.20	183800760	72666	39.88	2525	2550	2505	3295	1775	2535	2529.39	1.57	-17246	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1769	32.03	1.67	12	0.10	79.00	1517.00	4550	20230516	-44.40	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4320	-41.44	20230626	2250	12.44	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
54	20240523	120545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	0	3	0.00	160001855	63252	34.71	2525	2550	2505	3295	1775	2535	2529.59	1.57	-15234	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1772	32.09	1.67	12	0.09	79.00	1517.00	4550	20230516	-44.29	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4320	-41.32	20230626	2250	12.67	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
55	20240523	110545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-5	5	-0.20	143513475	56745	31.14	2525	2550	2505	3295	1775	2535	2529.09	1.57	-14504	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1769	32.03	1.67	12	0.08	79.00	1517.00	4550	20230516	-44.40	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4320	-41.44	20230626	2250	12.44	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
56	20240523	100546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	0	3	0.00	118764480	46954	25.77	2525	2550	2505	3295	1775	2535	2529.38	1.57	-13556	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1772	32.09	1.67	12	0.07	79.00	1517.00	4550	20230516	-44.29	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4320	-41.32	20230626	2250	12.67	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
57	20240523	090548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	0	3	0.00	50880210	20005	10.98	2525	2550	2520	3295	1775	2535	2543.37	1.57	-11045	2595	2565	2530	2500	2465	2580	2515	354	760	500	1820	5	1	69903446	1772	32.09	1.67	12	0.03	79.00	1517.00	4550	20230516	-44.29	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4320	-41.32	20230626	2250	12.67	20231023	3.10	N	067000	500	353 억	1099358	N	N	5	N	N
58	20240522	160540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	40	2	1.60	459441375	181057	154.42	2505	2560	2495	3240	1750	2495	2537.55	1.55	11310	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1772	32.09	1.67	12	0.26	79.00	1517.00	4550	20230516	-44.29	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4325	-41.39	20230522	2250	12.67	20231023	3.12	N	067000	500	353 억	1086769	N	N	5	N	N
59	20240522	150545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	35	2	1.40	436874755	172143	146.82	2505	2560	2495	3240	1750	2495	2537.86	1.55	11818	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1769	32.03	1.67	12	0.25	79.00	1517.00	4550	20230516	-44.40	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4325	-41.50	20230522	2250	12.44	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
60	20240522	140546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	45	2	1.80	399172060	157267	134.13	2505	2560	2495	3240	1750	2495	2538.18	1.55	13968	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1776	32.15	1.67	12	0.22	79.00	1517.00	4550	20230516	-44.18	2250	20231023	12.89	3800	-33.16	20240124	2375	6.95	20240419	4325	-41.27	20230522	2250	12.89	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
61	20240522	130542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	55	2	2.20	345052545	135982	115.98	2505	2560	2495	3240	1750	2495	2537.49	1.55	14973	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1783	32.28	1.68	12	0.19	79.00	1517.00	4550	20230516	-43.96	2250	20231023	13.33	3800	-32.89	20240124	2375	7.37	20240419	4325	-41.04	20230522	2250	13.33	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
62	20240522	120539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	60	2	2.40	254808355	100493	85.71	2505	2560	2495	3240	1750	2495	2535.58	1.55	9619	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1786	32.34	1.68	12	0.14	79.00	1517.00	4550	20230516	-43.85	2250	20231023	13.56	3800	-32.76	20240124	2375	7.58	20240419	4325	-40.92	20230522	2250	13.56	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
63	20240522	110547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	50	2	2.00	161978095	64128	54.69	2505	2550	2495	3240	1750	2495	2525.86	1.55	4356	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1779	32.22	1.68	12	0.09	79.00	1517.00	4550	20230516	-44.07	2250	20231023	13.11	3800	-33.03	20240124	2375	7.16	20240419	4325	-41.16	20230522	2250	13.11	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
64	20240522	100544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	20	2	0.80	57239850	22796	19.44	2505	2525	2495	3240	1750	2495	2510.96	1.55	-2183	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1758	31.84	1.66	12	0.03	79.00	1517.00	4550	20230516	-44.73	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4325	-41.85	20230522	2250	11.78	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
65	20240522	090544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	15	2	0.60	9513035	3795	3.24	2505	2515	2505	3240	1750	2495	2506.73	1.55	-1115	2551	2522	2501	2472	2451	2512	2462	354	745	500	1790	5	1	69903446	1755	31.77	1.65	12	0.01	79.00	1517.00	4550	20230516	-44.84	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4325	-41.97	20230522	2250	11.56	20231023	3.12	N	067000	500	353 억	1086769	N	N	2395	N	N
66	20240521	160538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-20	5	-0.80	291153645	116681	50.44	2505	2530	2480	3265	1765	2515	2495.30	1.61	-40479	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1744	31.58	1.64	12	0.17	79.00	1517.00	4785	20230512	-47.86	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4325	-42.31	20230522	2250	10.89	20231023	3.09	N	067000	500	353 억	1127054	N	N	2395	N	N
67	20240521	150544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-25	5	-0.99	268275030	107498	46.47	2505	2530	2480	3265	1765	2515	2495.63	1.61	-38146	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1741	31.52	1.64	12	0.15	79.00	1517.00	4785	20230512	-47.96	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4325	-42.43	20230522	2250	10.67	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
68	20240521	140541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-20	5	-0.80	200933520	80430	34.77	2505	2530	2485	3265	1765	2515	2498.24	1.61	-30546	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1744	31.58	1.64	12	0.12	79.00	1517.00	4785	20230512	-47.86	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4325	-42.31	20230522	2250	10.89	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
69	20240521	130543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-10	5	-0.40	174045185	69653	30.11	2505	2530	2485	3265	1765	2515	2498.75	1.61	-28087	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1751	31.71	1.65	12	0.10	79.00	1517.00	4785	20230512	-47.65	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4325	-42.08	20230522	2250	11.33	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
70	20240521	120543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-5	5	-0.20	165048445	66061	28.56	2505	2530	2485	3265	1765	2515	2498.42	1.61	-26481	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1755	31.77	1.65	12	0.09	79.00	1517.00	4785	20230512	-47.54	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4325	-41.97	20230522	2250	11.56	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
71	20240521	110544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	0	3	0.00	145073505	58098	25.12	2505	2530	2485	3265	1765	2515	2497.05	1.61	-22249	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1758	31.84	1.66	12	0.08	79.00	1517.00	4785	20230512	-47.44	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4325	-41.85	20230522	2250	11.78	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
72	20240521	100542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-25	5	-0.99	112817465	45192	19.54	2505	2525	2490	3265	1765	2515	2496.40	1.61	-19237	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1741	31.52	1.64	12	0.06	79.00	1517.00	4785	20230512	-47.96	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4325	-42.43	20230522	2250	10.67	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
73	20240521	090540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	5	2	0.20	4943105	1972	0.85	2505	2525	2505	3265	1765	2515	2506.65	1.61	283	2625	2570	2520	2465	2415	2597	2492	354	750	500	1810	5	1	69903446	1762	31.90	1.66	12	0.00	79.00	1517.00	4785	20230512	-47.34	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4325	-41.73	20230522	2250	12.00	20231023	3.09	N	067000	500	353 억	1127054	N	N	10669	N	N
74	20240517	160543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2480	-40	5	-1.59	399827115	160301	88.29	2500	2530	2480	3275	1765	2520	2494.33	1.65	14120	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1734	31.39	1.63	12	0.23	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4485	-44.70	20230517	2250	10.22	20231023	3.18	N	067000	500	353 억	1154553	N	N	9792	N	N
75	20240517	150545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-30	5	-1.19	337735350	135283	74.51	2500	2530	2485	3275	1765	2520	2496.51	1.65	11756	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1741	31.52	1.64	12	0.19	79.00	1517.00	4890	20230511	-49.08	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4485	-44.48	20230517	2250	10.67	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
76	20240517	140539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-25	5	-0.99	317202070	127047	69.97	2500	2530	2485	3275	1765	2520	2496.73	1.65	14195	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1744	31.58	1.64	12	0.18	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4485	-44.37	20230517	2250	10.89	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
77	20240517	130535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-25	5	-0.99	300358375	120291	66.25	2500	2530	2485	3275	1765	2520	2496.93	1.65	15244	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1744	31.58	1.64	12	0.17	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4485	-44.37	20230517	2250	10.89	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
78	20240517	120537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2485	-35	5	-1.39	284753435	114033	62.81	2500	2530	2485	3275	1765	2520	2497.11	1.65	14851	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1737	31.46	1.64	12	0.16	79.00	1517.00	4890	20230511	-49.18	2250	20231023	10.44	3800	-34.61	20240124	2375	4.63	20240419	4485	-44.59	20230517	2250	10.44	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
79	20240517	110537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2495	-25	5	-0.99	198136960	79227	43.64	2500	2530	2485	3275	1765	2520	2500.88	1.65	7516	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1744	31.58	1.64	12	0.11	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4485	-44.37	20230517	2250	10.89	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
80	20240517	100533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-30	5	-1.19	158096120	63173	34.79	2500	2530	2485	3275	1765	2520	2502.59	1.65	9020	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1741	31.52	1.64	12	0.09	79.00	1517.00	4890	20230511	-49.08	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4485	-44.48	20230517	2250	10.67	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
81	20240517	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-5	5	-0.20	63719075	25499	14.04	2500	2530	2485	3275	1765	2520	2498.89	1.65	2155	2583	2551	2533	2501	2483	2542	2492	354	755	500	1810	5	1	69903446	1758	31.84	1.66	12	0.04	79.00	1517.00	4890	20230511	-48.57	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4485	-43.92	20230517	2250	11.78	20231023	3.18	N	067000	500	353 억	1154553	N	N	359	N	N
82	20240516	160533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	-30	5	-1.18	454034340	179237	39.42	2565	2565	2515	3315	1785	2550	2533.22	1.71	-67488	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1762	31.90	1.66	12	0.26	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4550	-44.62	20230516	2250	12.00	20231023	3.14	N	067000	500	353 억	1193640	N	N	359	N	N
83	20240516	150532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	-20	5	-0.78	422854280	166871	36.70	2565	2565	2515	3315	1785	2550	2534.02	1.71	-67867	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1769	32.03	1.67	12	0.24	79.00	1517.00	4890	20230511	-48.26	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4550	-44.40	20230516	2250	12.44	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
84	20240516	140536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	-15	5	-0.59	337253835	133061	29.27	2565	2565	2515	3315	1785	2550	2534.58	1.71	-56060	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1772	32.09	1.67	12	0.19	79.00	1517.00	4890	20230511	-48.16	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4550	-44.29	20230516	2250	12.67	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
85	20240516	130534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	-25	5	-0.98	296626655	117034	25.74	2565	2565	2515	3315	1785	2550	2534.53	1.71	-49742	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1765	31.96	1.66	12	0.17	79.00	1517.00	4890	20230511	-48.36	2250	20231023	12.22	3800	-33.55	20240124	2375	6.32	20240419	4550	-44.51	20230516	2250	12.22	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
86	20240516	120531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	-30	5	-1.18	244935355	96604	21.25	2565	2565	2515	3315	1785	2550	2535.46	1.71	-37430	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1762	31.90	1.66	12	0.14	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4550	-44.62	20230516	2250	12.00	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
87	20240516	110530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	-30	5	-1.18	180282275	70979	15.61	2565	2565	2520	3315	1785	2550	2539.94	1.71	-26263	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1762	31.90	1.66	12	0.10	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4550	-44.62	20230516	2250	12.00	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
88	20240516	100531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	-10	5	-0.39	93259230	36604	8.05	2565	2565	2535	3315	1785	2550	2547.79	1.71	-5414	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1776	32.15	1.67	12	0.05	79.00	1517.00	4890	20230511	-48.06	2250	20231023	12.89	3800	-33.16	20240124	2375	6.95	20240419	4550	-44.18	20230516	2250	12.89	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
89	20240516	090532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	0	3	0.00	12388195	4843	1.07	2565	2565	2550	3315	1785	2550	2557.96	1.71	-1437	2626	2587	2531	2492	2436	2607	2512	354	765	500	1830	5	1	69903446	1783	32.28	1.68	12	0.01	79.00	1517.00	4890	20230511	-47.85	2250	20231023	13.33	3800	-32.89	20240124	2375	7.37	20240419	4550	-43.96	20230516	2250	13.33	20231023	3.14	N	067000	500	353 억	1193640	N	N	47406	N	N
90	20240514	160538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	80	2	3.24	1152710600	453400	121.16	2475	2570	2475	3210	1730	2470	2542.37	1.52	137359	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1783	32.28	1.68	12	0.65	79.00	1517.00	4890	20230511	-47.85	2250	20231023	13.33	3800	-32.89	20240124	2375	7.37	20240419	4550	-43.96	20230516	2250	13.33	20231023	3.12	N	067000	500	353 억	1059540	N	N	47406	N	N
91	20240514	150540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2560	90	2	3.64	1101686935	433407	115.82	2475	2570	2475	3210	1730	2470	2541.92	1.52	136862	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1790	32.41	1.69	12	0.62	79.00	1517.00	4890	20230511	-47.65	2250	20231023	13.78	3800	-32.63	20240124	2375	7.79	20240419	4550	-43.74	20230516	2250	13.78	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
92	20240514	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	85	2	3.44	877147910	345641	92.37	2475	2565	2475	3210	1730	2470	2537.74	1.52	136675	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1786	32.34	1.68	12	0.49	79.00	1517.00	4890	20230511	-47.75	2250	20231023	13.56	3800	-32.76	20240124	2375	7.58	20240419	4550	-43.85	20230516	2250	13.56	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
93	20240514	130539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	75	2	3.04	778132290	306878	82.01	2475	2565	2475	3210	1730	2470	2535.64	1.52	131543	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1779	32.22	1.68	12	0.44	79.00	1517.00	4890	20230511	-47.96	2250	20231023	13.11	3800	-33.03	20240124	2375	7.16	20240419	4550	-44.07	20230516	2250	13.11	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
94	20240514	120537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	80	2	3.24	644517855	254589	68.03	2475	2555	2475	3210	1730	2470	2531.60	1.52	116497	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1783	32.28	1.68	12	0.36	79.00	1517.00	4890	20230511	-47.85	2250	20231023	13.33	3800	-32.89	20240124	2375	7.37	20240419	4550	-43.96	20230516	2250	13.33	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
95	20240514	110538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	70	2	2.83	542788125	214663	57.37	2475	2550	2475	3210	1730	2470	2528.56	1.52	106467	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1776	32.15	1.67	12	0.31	79.00	1517.00	4890	20230511	-48.06	2250	20231023	12.89	3800	-33.16	20240124	2375	6.95	20240419	4550	-44.18	20230516	2250	12.89	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
96	20240514	100537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	65	2	2.63	396278580	156956	41.94	2475	2550	2475	3210	1730	2470	2524.78	1.52	98614	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1772	32.09	1.67	12	0.22	79.00	1517.00	4890	20230511	-48.16	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4550	-44.29	20230516	2250	12.67	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
97	20240514	090537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	30	2	1.21	7757495	3115	0.83	2475	2500	2475	3210	1730	2470	2490.37	1.52	667	2583	2526	2498	2441	2413	2512	2427	354	740	500	1770	5	1	69903446	1748	31.65	1.65	12	0.00	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4550	-45.05	20230516	2250	11.11	20231023	3.12	N	067000	500	353 억	1059540	N	N	5162	N	N
98	20240513	160536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2470	-65	5	-2.56	934914985	372339	34.07	2510	2555	2470	3295	1775	2535	2511.53	1.67	-100692	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1727	31.27	1.63	12	0.53	79.00	1517.00	4890	20230511	-49.49	2250	20231023	9.78	3800	-35.00	20240124	2375	4.00	20240419	4550	-45.71	20230516	2250	9.78	20231023	3.09	N	067000	500	353 억	1165026	N	N	5162	N	N
99	20240513	150539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2490	-45	5	-1.78	839301035	333701	30.54	2510	2555	2470	3295	1775	2535	2515.13	1.67	-103502	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1741	31.52	1.64	12	0.48	79.00	1517.00	4890	20230511	-49.08	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4550	-45.27	20230516	2250	10.67	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
100	20240513	140537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-35	5	-1.38	723136540	286937	26.26	2510	2555	2480	3295	1775	2535	2520.19	1.67	-102893	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1748	31.65	1.65	12	0.41	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4550	-45.05	20230516	2250	11.11	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
101	20240513	130532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2500	-35	5	-1.38	709385550	281434	25.75	2510	2555	2480	3295	1775	2535	2520.61	1.67	-100977	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1748	31.65	1.65	12	0.40	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4550	-45.05	20230516	2250	11.11	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
102	20240513	120537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2505	-30	5	-1.18	661487030	262262	24.00	2510	2555	2480	3295	1775	2535	2522.24	1.67	-110396	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1751	31.71	1.65	12	0.38	79.00	1517.00	4890	20230511	-48.77	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4550	-44.95	20230516	2250	11.33	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
103	20240513	110535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2485	-50	5	-1.97	633906605	251220	22.99	2510	2555	2480	3295	1775	2535	2523.31	1.67	-110690	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1737	31.46	1.64	12	0.36	79.00	1517.00	4890	20230511	-49.18	2250	20231023	10.44	3800	-34.61	20240124	2375	4.63	20240419	4550	-45.38	20230516	2250	10.44	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
104	20240513	100536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-25	5	-0.99	527629600	208601	19.09	2510	2555	2500	3295	1775	2535	2529.37	1.67	-100551	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1755	31.77	1.65	12	0.30	79.00	1517.00	4890	20230511	-48.67	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4550	-44.84	20230516	2250	11.56	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
105	20240513	090537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2545	10	2	0.39	91759530	36359	3.33	2510	2545	2510	3295	1775	2535	2523.71	1.67	-9333	2668	2601	2563	2496	2458	2635	2530	354	760	500	1820	5	1	69903446	1779	32.22	1.68	12	0.05	79.00	1517.00	4890	20230511	-47.96	2250	20231023	13.11	3800	-33.03	20240124	2375	7.16	20240419	4550	-44.07	20230516	2250	13.11	20231023	3.09	N	067000	500	353 억	1165026	N	N	147213	N	N
106	20240510	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2535	20	2	0.80	2810374385	1091432	352.25	2525	2630	2525	3265	1765	2515	2574.95	1.68	-12921	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1772	32.09	1.67	12	1.56	79.00	1517.00	4890	20230511	-48.16	2250	20231023	12.67	3800	-33.29	20240124	2375	6.74	20240419	4890	-48.16	20230511	2250	12.67	20231023	3.03	N	067000	500	353 억	1176092	N	N	147213	N	N
107	20240510	150526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2540	25	2	0.99	2702099520	1048718	338.47	2525	2630	2525	3265	1765	2515	2576.57	1.68	-18114	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1776	32.15	1.67	12	1.50	79.00	1517.00	4890	20230511	-48.06	2250	20231023	12.89	3800	-33.16	20240124	2375	6.95	20240419	4890	-48.06	20230511	2250	12.89	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
108	20240510	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	40	2	1.59	2390347540	926016	298.86	2525	2630	2525	3265	1765	2515	2581.32	1.68	-14753	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1786	32.34	1.68	12	1.32	79.00	1517.00	4890	20230511	-47.75	2250	20231023	13.56	3800	-32.76	20240124	2375	7.58	20240419	4890	-47.75	20230511	2250	13.56	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
109	20240510	130521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2570	55	2	2.19	2190519165	848067	273.71	2525	2630	2525	3265	1765	2515	2582.96	1.68	-11122	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1797	32.53	1.69	12	1.21	79.00	1517.00	4890	20230511	-47.44	2250	20231023	14.22	3800	-32.37	20240124	2375	8.21	20240419	4890	-47.44	20230511	2250	14.22	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
110	20240510	120520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	60	2	2.39	2103228665	814174	262.77	2525	2630	2525	3265	1765	2515	2583.27	1.68	-11338	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1800	32.59	1.70	12	1.16	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2375	8.42	20240419	4890	-47.34	20230511	2250	14.44	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
111	20240510	110522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	60	2	2.39	1886521815	729616	235.48	2525	2630	2525	3265	1765	2515	2585.64	1.68	-5420	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1800	32.59	1.70	12	1.04	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2375	8.42	20240419	4890	-47.34	20230511	2250	14.44	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
112	20240510	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	70	2	2.78	1244953325	479848	154.87	2525	2630	2525	3265	1765	2515	2594.47	1.68	58258	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1807	32.72	1.70	12	0.69	79.00	1517.00	4890	20230511	-47.14	2250	20231023	14.89	3800	-31.97	20240124	2375	8.84	20240419	4890	-47.14	20230511	2250	14.89	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
113	20240510	090523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2575	60	2	2.39	73569345	28678	9.26	2525	2595	2525	3265	1765	2515	2565.36	1.68	8130	2618	2566	2538	2486	2458	2552	2472	354	750	500	1810	5	1	69903446	1800	32.59	1.70	12	0.04	79.00	1517.00	4890	20230511	-47.34	2250	20231023	14.44	3800	-32.24	20240124	2375	8.42	20240419	4890	-47.34	20230511	2250	14.44	20231023	3.03	N	067000	500	353 억	1176092	N	N	302	N	N
114	20240509	160532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	0	3	0.00	782083460	308465	120.21	2535	2590	2510	3265	1765	2515	2535.47	1.72	-24743	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1758	31.84	1.66	12	0.44	79.00	1517.00	4890	20230511	-48.57	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4890	-48.57	20230511	2250	11.78	20231023	3.02	N	067000	500	353 억	1204444	N	N	302	N	N
115	20240509	150534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	0	3	0.00	719411995	283568	110.51	2535	2590	2510	3265	1765	2515	2537.05	1.72	-24598	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1758	31.84	1.66	12	0.41	79.00	1517.00	4890	20230511	-48.57	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4890	-48.57	20230511	2250	11.78	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
116	20240509	140523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	0	3	0.00	623157755	245337	95.61	2535	2590	2510	3265	1765	2515	2540.07	1.72	-33428	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1758	31.84	1.66	12	0.35	79.00	1517.00	4890	20230511	-48.57	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4890	-48.57	20230511	2250	11.78	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
117	20240509	130523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2525	10	2	0.40	564652220	222100	86.55	2535	2590	2520	3265	1765	2515	2542.41	1.72	-28380	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1765	31.96	1.66	12	0.32	79.00	1517.00	4890	20230511	-48.36	2250	20231023	12.22	3800	-33.55	20240124	2375	6.32	20240419	4890	-48.36	20230511	2250	12.22	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
118	20240509	120525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	15	2	0.60	513170090	201704	78.60	2535	2590	2520	3265	1765	2515	2544.26	1.72	-26235	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1769	32.03	1.67	12	0.29	79.00	1517.00	4890	20230511	-48.26	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4890	-48.26	20230511	2250	12.44	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
119	20240509	110515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	5	2	0.20	462846885	181751	70.83	2535	2590	2520	3265	1765	2515	2546.71	1.72	-23823	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1762	31.90	1.66	12	0.26	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4890	-48.47	20230511	2250	12.00	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
120	20240509	100517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2555	40	2	1.59	344274675	134884	52.56	2535	2590	2520	3265	1765	2515	2552.55	1.72	-2442	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1786	32.34	1.68	12	0.19	79.00	1517.00	4890	20230511	-47.75	2250	20231023	13.56	3800	-32.76	20240124	2375	7.58	20240419	4890	-47.75	20230511	2250	13.56	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
121	20240509	090514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	15	2	0.60	67094685	26478	10.32	2535	2540	2520	3265	1765	2515	2534.43	1.72	7599	2595	2555	2525	2485	2455	2575	2505	354	750	500	1810	5	1	69903446	1769	32.03	1.67	12	0.04	79.00	1517.00	4890	20230511	-48.26	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4890	-48.26	20230511	2250	12.44	20231023	3.02	N	067000	500	353 억	1204444	N	N	1150	N	N
122	20240508	160513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-15	5	-0.59	639540085	253317	164.94	2510	2565	2495	3285	1775	2530	2524.70	1.84	-78063	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1758	31.84	1.66	12	0.36	79.00	1517.00	4890	20230511	-48.57	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4890	-48.57	20230511	2250	11.78	20231023	3.05	N	067000	500	353 억	1284283	N	N	1150	N	N
123	20240508	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	-10	5	-0.40	604156660	239242	155.78	2510	2565	2495	3285	1775	2530	2525.28	1.84	-70125	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1762	31.90	1.66	12	0.34	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4890	-48.47	20230511	2250	12.00	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
124	20240508	140511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-20	5	-0.79	579933180	229608	149.51	2510	2565	2495	3285	1775	2530	2525.74	1.84	-66126	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1755	31.77	1.65	12	0.33	79.00	1517.00	4890	20230511	-48.67	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4890	-48.67	20230511	2250	11.56	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
125	20240508	130509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2515	-15	5	-0.59	463111790	182960	119.13	2510	2565	2510	3285	1775	2530	2531.22	1.84	-59858	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1758	31.84	1.66	12	0.26	79.00	1517.00	4890	20230511	-48.57	2250	20231023	11.78	3800	-33.82	20240124	2375	5.89	20240419	4890	-48.57	20230511	2250	11.78	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
126	20240508	120512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2530	0	3	0.00	389417605	153654	100.05	2510	2565	2510	3285	1775	2530	2534.40	1.84	-42655	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1769	32.03	1.67	12	0.22	79.00	1517.00	4890	20230511	-48.26	2250	20231023	12.44	3800	-33.42	20240124	2375	6.53	20240419	4890	-48.26	20230511	2250	12.44	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
127	20240508	110547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2520	-10	5	-0.40	284877175	112217	73.07	2510	2565	2510	3285	1775	2530	2538.68	1.84	-17239	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1762	31.90	1.66	12	0.16	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4890	-48.47	20230511	2250	12.00	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
128	20240508	100518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2550	20	2	0.79	174095450	68517	44.61	2510	2565	2510	3285	1775	2530	2541.02	1.84	-7138	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1783	32.28	1.68	12	0.10	79.00	1517.00	4890	20230511	-47.85	2250	20231023	13.33	3800	-32.89	20240124	2375	7.37	20240419	4890	-47.85	20230511	2250	13.33	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
129	20240508	090517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2510	-20	5	-0.79	13551205	5390	3.51	2510	2530	2510	3285	1775	2530	2511.91	1.84	-291	2573	2551	2508	2486	2443	2562	2497	354	755	500	1820	5	1	69903446	1755	31.77	1.65	12	0.01	79.00	1517.00	4890	20230511	-48.67	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4890	-48.67	20230511	2250	11.56	20231023	3.05	N	067000	500	353 억	1284283	N	N	337	N	N
130	20240503	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2495	-5	5	-0.20	354854870	141718	58.32	2520	2535	2485	3250	1750	2500	2503.95	1.83	4226	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1744	31.58	1.64	12	0.20	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4890	-48.98	20230511	2250	10.89	20231023	3.00	N	067000	500	353 억	1281075	N	N	747	N	N
131	20240503	150526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2500	0	3	0.00	309042530	123371	50.77	2520	2535	2485	3250	1750	2500	2504.99	1.83	-6378	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1748	31.65	1.65	12	0.18	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
132	20240503	140526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2500	0	3	0.00	266453295	106314	43.75	2520	2535	2485	3250	1750	2500	2506.29	1.83	-6655	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1748	31.65	1.65	12	0.15	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
133	20240503	130527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2500	0	3	0.00	212804850	84865	34.92	2520	2535	2485	3250	1750	2500	2507.57	1.83	-10279	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1748	31.65	1.65	12	0.12	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
134	20240503	120525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2495	-5	5	-0.20	185107295	73787	30.36	2520	2535	2485	3250	1750	2500	2508.67	1.83	-8981	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1744	31.58	1.64	12	0.11	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4890	-48.98	20230511	2250	10.89	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
135	20240503	110524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2485	-15	5	-0.60	173413985	69092	28.43	2520	2535	2485	3250	1750	2500	2509.90	1.83	-5327	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1737	31.46	1.64	12	0.10	79.00	1517.00	4890	20230511	-49.18	2250	20231023	10.44	3800	-34.61	20240124	2375	4.63	20240419	4890	-49.18	20230511	2250	10.44	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
136	20240503	100522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2520	20	2	0.80	93753495	37189	15.30	2520	2535	2505	3250	1750	2500	2521.00	1.83	5748	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1762	31.90	1.66	12	0.05	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4890	-48.47	20230511	2250	12.00	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
137	20240503	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2520	20	2	0.80	6955630	2764	1.14	2520	2525	2510	3250	1750	2500	2516.51	1.83	294	2586	2542	2491	2447	2396	2565	2470	354	750	500	1800	5	1	69903446	1762	31.90	1.66	12	0.00	79.00	1517.00	4890	20230511	-48.47	2250	20231023	12.00	3800	-33.68	20240124	2375	6.11	20240419	4890	-48.47	20230511	2250	12.00	20231023	3.00	N	067000	500	353 억	1281075	N	N	0	N	N
138	20240502	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2500	20	2	0.81	602548740	241281	159.79	2470	2535	2440	3220	1740	2480	2497.29	1.80	26044	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1748	31.65	1.65	12	0.35	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
139	20240502	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2505	25	2	1.01	535276105	214412	141.99	2470	2535	2440	3220	1740	2480	2496.48	1.80	28736	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1751	31.71	1.65	12	0.31	79.00	1517.00	4890	20230511	-48.77	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4890	-48.77	20230511	2250	11.33	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
140	20240502	140518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2500	20	2	0.81	506590180	202950	134.40	2470	2535	2440	3220	1740	2480	2496.13	1.80	34063	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1748	31.65	1.65	12	0.29	79.00	1517.00	4890	20230511	-48.88	2250	20231023	11.11	3800	-34.21	20240124	2375	5.26	20240419	4890	-48.88	20230511	2250	11.11	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
141	20240502	130518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2505	25	2	1.01	483001205	193525	128.16	2470	2535	2440	3220	1740	2480	2495.81	1.80	32229	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1751	31.71	1.65	12	0.28	79.00	1517.00	4890	20230511	-48.77	2250	20231023	11.33	3800	-34.08	20240124	2375	5.47	20240419	4890	-48.77	20230511	2250	11.33	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
142	20240502	120516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2495	15	2	0.60	446144540	178794	118.41	2470	2535	2440	3220	1740	2480	2495.30	1.80	24364	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1744	31.58	1.64	12	0.26	79.00	1517.00	4890	20230511	-48.98	2250	20231023	10.89	3800	-34.34	20240124	2375	5.05	20240419	4890	-48.98	20230511	2250	10.89	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
143	20240502	110516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2510	30	2	1.21	360933515	144710	95.83	2470	2535	2440	3220	1740	2480	2494.19	1.80	32416	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1755	31.77	1.65	12	0.21	79.00	1517.00	4890	20230511	-48.67	2250	20231023	11.56	3800	-33.95	20240124	2375	5.68	20240419	4890	-48.67	20230511	2250	11.56	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
144	20240502	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2490	10	2	0.40	162627470	65806	43.58	2470	2495	2440	3220	1740	2480	2471.32	1.80	40663	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1741	31.52	1.64	12	0.09	79.00	1517.00	4890	20230511	-49.08	2250	20231023	10.67	3800	-34.47	20240124	2375	4.84	20240419	4890	-49.08	20230511	2250	10.67	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N
145	20240502	090516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	2480	0	3	0.00	34058995	13862	9.18	2470	2480	2440	3220	1740	2480	2457.00	1.80	4054	2523	2501	2468	2446	2413	2512	2457	354	740	500	1780	5	1	69903446	1734	31.39	1.63	12	0.02	79.00	1517.00	4890	20230511	-49.28	2250	20231023	10.22	3800	-34.74	20240124	2375	4.42	20240419	4890	-49.28	20230511	2250	10.22	20231023	3.02	N	067000	500	353 억	1260061	N	N	755	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History