KissMeData/058630/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5540	30	2	0.54	224305600	40606	91.13	5540	5620	5490	7160	3860	5510	5523.95	12.34	1693	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1083	4.95	0.93	12	0.21	1119.00	5978.00	8270	20230602	-33.01	5150	20240419	7.57	6420	-13.71	20240111	5150	7.57	20240419	8270	-33.01	20230602	5150	7.57	20240419	5.81	N	058630	500	97 억	2411346	N	N	81	N	N
3	20240531	150559	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5520	10	2	0.18	201739760	36522	81.97	5540	5620	5490	7160	3860	5510	5523.79	12.34	1686	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1079	4.93	0.92	12	0.19	1119.00	5978.00	8270	20230602	-33.25	5150	20240419	7.18	6420	-14.02	20240111	5150	7.18	20240419	8270	-33.25	20230602	5150	7.18	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
4	20240531	140603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5530	20	2	0.36	184212210	33347	74.84	5540	5620	5490	7160	3860	5510	5524.10	12.34	1913	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1081	4.94	0.93	12	0.17	1119.00	5978.00	8270	20230602	-33.13	5150	20240419	7.38	6420	-13.86	20240111	5150	7.38	20240419	8270	-33.13	20230602	5150	7.38	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
5	20240531	130606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5510	0	3	0.00	158196600	28620	64.23	5540	5620	5490	7160	3860	5510	5527.48	12.34	-844	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1077	4.92	0.92	12	0.15	1119.00	5978.00	8270	20230602	-33.37	5150	20240419	6.99	6420	-14.17	20240111	5150	6.99	20240419	8270	-33.37	20230602	5150	6.99	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
6	20240531	120607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5520	10	2	0.18	137746850	24904	55.89	5540	5620	5490	7160	3860	5510	5531.11	12.34	-910	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1079	4.93	0.92	12	0.13	1119.00	5978.00	8270	20230602	-33.25	5150	20240419	7.18	6420	-14.02	20240111	5150	7.18	20240419	8270	-33.25	20230602	5150	7.18	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
7	20240531	110603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5520	10	2	0.18	134715380	24354	54.66	5540	5620	5490	7160	3860	5510	5531.55	12.34	-911	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1079	4.93	0.92	12	0.12	1119.00	5978.00	8270	20230602	-33.25	5150	20240419	7.18	6420	-14.02	20240111	5150	7.18	20240419	8270	-33.25	20230602	5150	7.18	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
8	20240531	100605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5530	20	2	0.36	96832140	17479	39.23	5540	5620	5490	7160	3860	5510	5539.91	12.34	-783	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1081	4.94	0.93	12	0.09	1119.00	5978.00	8270	20230602	-33.13	5150	20240419	7.38	6420	-13.86	20240111	5150	7.38	20240419	8270	-33.13	20230602	5150	7.38	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
9	20240531	090602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5560	50	2	0.91	5872790	1060	2.38	5540	5560	5540	7160	3860	5510	5540.37	12.34	-30	5696	5602	5536	5442	5376	5570	5410	98	1650	500	4070	10	1	19543877	1087	4.97	0.93	12	0.01	1119.00	5978.00	8270	20230602	-32.77	5150	20240419	7.96	6420	-13.40	20240111	5150	7.96	20240419	8270	-32.77	20230602	5150	7.96	20240419	5.81	N	058630	500	97 억	2411346	N	N	4	N	N
10	20240530	160600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5510	-90	5	-1.61	247087710	44542	71.00	5590	5630	5470	7280	3920	5600	5547.64	12.33	2334	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1077	4.92	0.92	12	0.23	1119.00	5978.00	8270	20230523	-33.37	5150	20240419	6.99	6420	-14.17	20240111	5150	6.99	20240419	8270	-33.37	20230602	5150	6.99	20240419	5.84	N	058630	500	97 억	2409013	N	N	4	N	N
11	20240530	150601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5580	-20	5	-0.36	187463070	33754	53.80	5590	5630	5470	7280	3920	5600	5553.80	12.33	1977	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1091	4.99	0.93	12	0.17	1119.00	5978.00	8270	20230523	-32.53	5150	20240419	8.35	6420	-13.08	20240111	5150	8.35	20240419	8270	-32.53	20230602	5150	8.35	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
12	20240530	140602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5560	-40	5	-0.71	152604780	27481	43.80	5590	5630	5470	7280	3920	5600	5553.10	12.33	2156	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1087	4.97	0.93	12	0.14	1119.00	5978.00	8270	20230523	-32.77	5150	20240419	7.96	6420	-13.40	20240111	5150	7.96	20240419	8270	-32.77	20230602	5150	7.96	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
13	20240530	130602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5570	-30	5	-0.54	140734740	25347	40.40	5590	5630	5470	7280	3920	5600	5552.32	12.33	2208	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1089	4.98	0.93	12	0.13	1119.00	5978.00	8270	20230523	-32.65	5150	20240419	8.16	6420	-13.24	20240111	5150	8.16	20240419	8270	-32.65	20230602	5150	8.16	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
14	20240530	120601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5600	0	3	0.00	135641400	24432	38.94	5590	5630	5470	7280	3920	5600	5551.79	12.33	1939	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1094	5.00	0.94	12	0.13	1119.00	5978.00	8270	20230523	-32.29	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8270	-32.29	20230602	5150	8.74	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
15	20240530	110601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	20	2	0.36	118718770	21403	34.11	5590	5630	5470	7280	3920	5600	5546.83	12.33	1565	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1098	5.02	0.94	12	0.11	1119.00	5978.00	8270	20230523	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8270	-32.04	20230602	5150	9.13	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
16	20240530	100602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5570	-30	5	-0.54	111926590	20184	32.17	5590	5630	5470	7280	3920	5600	5545.31	12.33	1575	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1089	4.98	0.93	12	0.10	1119.00	5978.00	8270	20230523	-32.65	5150	20240419	8.16	6420	-13.24	20240111	5150	8.16	20240419	8270	-32.65	20230602	5150	8.16	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
17	20240530	090602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5530	-70	5	-1.25	13216110	2382	3.80	5590	5590	5520	7280	3920	5600	5548.32	12.33	-1892	5753	5676	5613	5536	5473	5645	5505	98	1680	500	4140	10	1	19543877	1081	4.94	0.93	12	0.01	1119.00	5978.00	8270	20230523	-33.13	5150	20240419	7.38	6420	-13.86	20240111	5150	7.38	20240419	8270	-33.13	20230602	5150	7.38	20240419	5.84	N	058630	500	97 억	2409013	N	N	44	N	N
18	20240529	160557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5600	-90	5	-1.58	351518080	62721	68.83	5670	5690	5550	7390	3990	5690	5604.47	12.39	-11126	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1094	5.00	0.94	12	0.32	1119.00	5978.00	8270	20230523	-32.29	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8270	-32.29	20230602	5150	8.74	20240419	5.80	N	058630	500	97 억	2420597	N	N	44	N	N
19	20240529	150555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5560	-130	5	-2.28	327339410	58379	64.07	5670	5690	5550	7390	3990	5690	5607.14	12.39	-10541	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1087	4.97	0.93	12	0.30	1119.00	5978.00	8270	20230523	-32.77	5150	20240419	7.96	6420	-13.40	20240111	5150	7.96	20240419	8270	-32.77	20230602	5150	7.96	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
20	20240529	140555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	-100	5	-1.76	217848470	38777	42.56	5670	5690	5580	7390	3990	5690	5617.98	12.39	-7609	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1093	5.00	0.94	12	0.20	1119.00	5978.00	8270	20230523	-32.41	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8270	-32.41	20230602	5150	8.54	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
21	20240529	130557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	-100	5	-1.76	205655290	36592	40.16	5670	5690	5590	7390	3990	5690	5620.23	12.39	-6848	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1093	5.00	0.94	12	0.19	1119.00	5978.00	8270	20230523	-32.41	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8270	-32.41	20230602	5150	8.54	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
22	20240529	120600	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5610	-80	5	-1.41	146273010	25986	28.52	5670	5690	5600	7390	3990	5690	5628.92	12.39	-8338	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1096	5.01	0.94	12	0.13	1119.00	5978.00	8270	20230523	-32.16	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8270	-32.16	20230602	5150	8.93	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
23	20240529	110557	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	-70	5	-1.23	128307260	22789	25.01	5670	5690	5600	7390	3990	5690	5630.23	12.39	-6425	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1098	5.02	0.94	12	0.12	1119.00	5978.00	8270	20230523	-32.04	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8270	-32.04	20230602	5150	9.13	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
24	20240529	100556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	-60	5	-1.05	103411670	18354	20.14	5670	5690	5610	7390	3990	5690	5634.29	12.39	-7146	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1100	5.03	0.94	12	0.09	1119.00	5978.00	8270	20230523	-31.92	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8270	-31.92	20230602	5150	9.32	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
25	20240529	090553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	-10	5	-0.18	31914950	5638	6.19	5670	5690	5650	7390	3990	5690	5660.69	12.39	-4825	5890	5790	5720	5620	5550	5755	5585	98	1700	500	4210	10	1	19543877	1110	5.08	0.95	12	0.03	1119.00	5978.00	8270	20230523	-31.32	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8270	-31.32	20230602	5150	10.29	20240419	5.80	N	058630	500	97 억	2420597	N	N	0	N	N
26	20240528	160553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5690	-90	5	-1.56	519371840	91031	96.50	5820	5820	5650	7510	4050	5780	5705.44	12.45	-12303	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1112	5.08	0.95	12	0.47	1119.00	5978.00	8360	20230519	-31.94	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8270	-31.20	20230602	5150	10.49	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
27	20240528	150556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	-100	5	-1.73	488614600	85603	90.75	5820	5820	5650	7510	4050	5780	5707.91	12.45	-9828	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1110	5.08	0.95	12	0.44	1119.00	5978.00	8360	20230519	-32.06	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8270	-31.32	20230602	5150	10.29	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
28	20240528	140556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5700	-80	5	-1.38	432635730	75730	80.28	5820	5820	5670	7510	4050	5780	5712.87	12.45	-8018	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1114	5.09	0.95	12	0.39	1119.00	5978.00	8360	20230519	-31.82	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8270	-31.08	20230602	5150	10.68	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
29	20240528	130553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5750	-30	5	-0.52	391753950	68533	72.65	5820	5820	5670	7510	4050	5780	5716.28	12.45	-7632	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1124	5.14	0.96	12	0.35	1119.00	5978.00	8360	20230519	-31.22	5150	20240419	11.65	6420	-10.44	20240111	5150	11.65	20240419	8270	-30.47	20230602	5150	11.65	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
30	20240528	120554	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	-50	5	-0.87	338463700	59226	62.78	5820	5820	5670	7510	4050	5780	5714.78	12.45	-4390	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1120	5.12	0.96	12	0.30	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230602	5150	11.26	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
31	20240528	110541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5700	-80	5	-1.38	259370130	45360	48.09	5820	5820	5680	7510	4050	5780	5718.04	12.45	-3158	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1114	5.09	0.95	12	0.23	1119.00	5978.00	8360	20230519	-31.82	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8270	-31.08	20230602	5150	10.68	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
32	20240528	100555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5720	-60	5	-1.04	211958380	37035	39.26	5820	5820	5690	7510	4050	5780	5723.19	12.45	-2475	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1118	5.11	0.96	12	0.19	1119.00	5978.00	8360	20230519	-31.58	5150	20240419	11.07	6420	-10.90	20240111	5150	11.07	20240419	8270	-30.83	20230602	5150	11.07	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
33	20240528	090555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5820	40	2	0.69	10366010	1796	1.90	5820	5820	5740	7510	4050	5780	5771.72	12.45	-131	5906	5842	5766	5702	5626	5805	5665	98	1730	500	4270	10	1	19543877	1137	5.20	0.97	12	0.01	1119.00	5978.00	8360	20230519	-30.38	5150	20240419	13.01	6420	-9.35	20240111	5150	13.01	20240419	8270	-29.63	20230602	5150	13.01	20240419	5.81	N	058630	500	97 억	2433397	N	N	56	N	N
34	20240527	160544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5780	-20	5	-0.34	528889170	91932	58.42	5810	5830	5690	7540	4060	5800	5752.93	12.59	-26725	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1130	5.17	0.97	12	0.47	1119.00	5978.00	8360	20230519	-30.86	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8270	-30.11	20230602	5150	12.23	20240419	5.96	N	058630	500	97 억	2461028	N	N	56	N	N
35	20240527	150555	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5760	-40	5	-0.69	507507800	88230	56.07	5810	5830	5690	7540	4060	5800	5752.10	12.59	-25937	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1126	5.15	0.96	12	0.45	1119.00	5978.00	8360	20230519	-31.10	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8270	-30.35	20230602	5150	11.84	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
36	20240527	140553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5760	-40	5	-0.69	432430270	75204	47.79	5810	5830	5690	7540	4060	5800	5750.10	12.59	-24992	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1126	5.15	0.96	12	0.38	1119.00	5978.00	8360	20230519	-31.10	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8270	-30.35	20230602	5150	11.84	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
37	20240527	130552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5740	-60	5	-1.03	403225200	70126	44.57	5810	5830	5690	7540	4060	5800	5750.01	12.59	-22748	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1122	5.13	0.96	12	0.36	1119.00	5978.00	8360	20230519	-31.34	5150	20240419	11.46	6420	-10.59	20240111	5150	11.46	20240419	8270	-30.59	20230602	5150	11.46	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
38	20240527	120554	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5720	-80	5	-1.38	369769170	64294	40.86	5810	5830	5690	7540	4060	5800	5751.22	12.59	-19634	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1118	5.11	0.96	12	0.33	1119.00	5978.00	8360	20230519	-31.58	5150	20240419	11.07	6420	-10.90	20240111	5150	11.07	20240419	8270	-30.83	20230602	5150	11.07	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
39	20240527	110553	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	-70	5	-1.21	301430080	52372	33.28	5810	5830	5690	7540	4060	5800	5755.56	12.59	-12121	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1120	5.12	0.96	12	0.27	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230602	5150	11.26	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
40	20240527	100551	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5760	-40	5	-0.69	242402370	42082	26.74	5810	5830	5690	7540	4060	5800	5760.24	12.59	-7605	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1126	5.15	0.96	12	0.22	1119.00	5978.00	8360	20230519	-31.10	5150	20240419	11.84	6420	-10.28	20240111	5150	11.84	20240419	8270	-30.35	20230602	5150	11.84	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
41	20240527	090552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5790	-10	5	-0.17	73821450	12754	8.11	5810	5830	5720	7540	4060	5800	5788.10	12.59	-2503	5946	5872	5756	5682	5566	5910	5720	98	1740	500	4290	10	1	19543877	1132	5.17	0.97	12	0.07	1119.00	5978.00	8360	20230519	-30.74	5150	20240419	12.43	6420	-9.81	20240111	5150	12.43	20240419	8270	-29.99	20230602	5150	12.43	20240419	5.96	N	058630	500	97 억	2461028	N	N	168	N	N
42	20240524	160525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5800	120	2	2.11	905484140	157245	76.10	5640	5830	5640	7380	3980	5680	5758.41	12.52	10517	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1134	5.18	0.97	12	0.80	1119.00	5978.00	8360	20230519	-30.62	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8270	-29.87	20230602	5150	12.62	20240419	5.97	N	058630	500	97 억	2446778	N	N	168	N	N
43	20240524	150524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5800	120	2	2.11	807743780	140349	67.92	5640	5830	5640	7380	3980	5680	5755.25	12.52	9680	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1134	5.18	0.97	12	0.72	1119.00	5978.00	8360	20230519	-30.62	5150	20240419	12.62	6420	-9.66	20240111	5150	12.62	20240419	8270	-29.87	20230602	5150	12.62	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
44	20240524	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5780	100	2	1.76	667653240	116154	56.22	5640	5830	5640	7380	3980	5680	5748.00	12.52	8486	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1130	5.17	0.97	12	0.59	1119.00	5978.00	8360	20230519	-30.86	5150	20240419	12.23	6420	-9.97	20240111	5150	12.23	20240419	8270	-30.11	20230602	5150	12.23	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
45	20240524	130525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5770	90	2	1.58	431607150	75395	36.49	5640	5780	5640	7380	3980	5680	5724.61	12.52	3346	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1128	5.16	0.97	12	0.39	1119.00	5978.00	8360	20230519	-30.98	5150	20240419	12.04	6420	-10.12	20240111	5150	12.04	20240419	8270	-30.23	20230602	5150	12.04	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
46	20240524	120525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	50	2	0.88	352064900	61577	29.80	5640	5780	5640	7380	3980	5680	5717.47	12.52	2332	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1120	5.12	0.96	12	0.32	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230602	5150	11.26	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
47	20240524	110524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	50	2	0.88	294829440	51574	24.96	5640	5780	5640	7380	3980	5680	5716.63	12.52	6669	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1120	5.12	0.96	12	0.26	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230602	5150	11.26	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
48	20240524	100528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	50	2	0.88	191748860	33662	16.29	5640	5760	5640	7380	3980	5680	5696.30	12.52	3527	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1120	5.12	0.96	12	0.17	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230602	5150	11.26	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
49	20240524	090525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5700	20	2	0.35	46582060	8207	3.97	5640	5720	5640	7380	3980	5680	5675.89	12.52	-777	5913	5796	5683	5566	5453	5855	5625	98	1700	500	4200	10	1	19543877	1114	5.09	0.95	12	0.04	1119.00	5978.00	8360	20230519	-31.82	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8270	-31.08	20230602	5150	10.68	20240419	5.97	N	058630	500	97 억	2446778	N	N	281	N	N
50	20240523	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	20	2	0.35	1181128530	206521	481.46	5660	5800	5570	7350	3970	5660	5719.21	12.58	-11651	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1110	5.08	0.95	12	1.06	1119.00	5978.00	8360	20230519	-32.06	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8270	-31.32	20230523	5150	10.29	20240419	6.05	N	058630	500	97 억	2459158	N	N	281	N	N
51	20240523	150526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5690	30	2	0.53	1159505270	202714	472.58	5660	5800	5570	7350	3970	5660	5719.91	12.58	-11018	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1112	5.08	0.95	12	1.04	1119.00	5978.00	8360	20230519	-31.94	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8270	-31.20	20230523	5150	10.49	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
52	20240523	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5710	50	2	0.88	1056625860	184654	430.48	5660	5800	5570	7350	3970	5660	5722.19	12.58	-11421	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1116	5.10	0.96	12	0.94	1119.00	5978.00	8360	20230519	-31.70	5150	20240419	10.87	6420	-11.06	20240111	5150	10.87	20240419	8270	-30.96	20230523	5150	10.87	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
53	20240523	130525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	70	2	1.24	571881690	100122	233.41	5660	5790	5570	7350	3970	5660	5711.85	12.58	-15403	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1120	5.12	0.96	12	0.51	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230523	5150	11.26	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
54	20240523	120522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5730	70	2	1.24	523694390	91712	213.81	5660	5790	5570	7350	3970	5660	5710.21	12.58	-14641	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1120	5.12	0.96	12	0.47	1119.00	5978.00	8360	20230519	-31.46	5150	20240419	11.26	6420	-10.75	20240111	5150	11.26	20240419	8270	-30.71	20230523	5150	11.26	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
55	20240523	110522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5720	60	2	1.06	475747130	83324	194.25	5660	5790	5570	7350	3970	5660	5709.61	12.58	-15476	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1118	5.11	0.96	12	0.43	1119.00	5978.00	8360	20230519	-31.58	5150	20240419	11.07	6420	-10.90	20240111	5150	11.07	20240419	8270	-30.83	20230523	5150	11.07	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
56	20240523	100522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5690	30	2	0.53	235027590	41431	96.59	5660	5750	5570	7350	3970	5660	5672.75	12.58	-13182	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1112	5.08	0.95	12	0.21	1119.00	5978.00	8360	20230519	-31.94	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8270	-31.20	20230523	5150	10.49	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
57	20240523	090525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	-40	5	-0.71	30399100	5365	12.51	5660	5690	5620	7350	3970	5660	5666.19	12.58	-1008	5733	5696	5653	5616	5573	5715	5635	98	1690	500	4180	10	1	19543877	1098	5.02	0.94	12	0.03	1119.00	5978.00	8360	20230519	-32.78	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8270	-32.04	20230523	5150	9.13	20240419	6.05	N	058630	500	97 억	2459158	N	N	0	N	N
58	20240522	160517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5660	20	2	0.35	241990540	42835	48.20	5620	5690	5610	7330	3950	5640	5649.36	12.60	-2354	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1106	5.06	0.95	12	0.22	1119.00	5978.00	8510	20230515	-33.49	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8270	-31.56	20230523	5150	9.90	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
59	20240522	150521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	10	2	0.18	218288760	38633	43.47	5620	5690	5610	7330	3950	5640	5650.32	12.60	-2775	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1104	5.05	0.95	12	0.20	1119.00	5978.00	8510	20230515	-33.61	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8270	-31.68	20230523	5150	9.71	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
60	20240522	140523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	-10	5	-0.18	200394580	35465	39.90	5620	5690	5610	7330	3950	5640	5650.49	12.60	-2040	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1100	5.03	0.94	12	0.18	1119.00	5978.00	8510	20230515	-33.84	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8270	-31.92	20230523	5150	9.32	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
61	20240522	130520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	30	2	0.53	165470780	29300	32.97	5620	5690	5610	7330	3950	5640	5647.47	12.60	-1545	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1108	5.07	0.95	12	0.15	1119.00	5978.00	8510	20230515	-33.37	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8270	-31.44	20230523	5150	10.10	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
62	20240522	120519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	0	3	0.00	104663410	18537	20.86	5620	5690	5610	7330	3950	5640	5646.19	12.60	-448	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1102	5.04	0.94	12	0.09	1119.00	5978.00	8510	20230515	-33.73	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8270	-31.80	20230523	5150	9.51	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
63	20240522	110524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5660	20	2	0.35	82487360	14603	16.43	5620	5690	5610	7330	3950	5640	5648.66	12.60	605	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1106	5.06	0.95	12	0.07	1119.00	5978.00	8510	20230515	-33.49	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8270	-31.56	20230523	5150	9.90	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
64	20240522	100521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	0	3	0.00	73586300	13027	14.66	5620	5690	5610	7330	3950	5640	5648.75	12.60	395	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1102	5.04	0.94	12	0.07	1119.00	5978.00	8510	20230515	-33.73	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8270	-31.80	20230523	5150	9.51	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
65	20240522	090521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	10	2	0.18	6075480	1078	1.21	5620	5660	5610	7330	3950	5640	5635.88	12.60	-296	5793	5716	5613	5536	5433	5755	5575	98	1690	500	4170	10	1	19543877	1104	5.05	0.95	12	0.01	1119.00	5978.00	8510	20230515	-33.61	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8270	-31.68	20230523	5150	9.71	20240419	6.16	N	058630	500	97 억	2461730	N	N	1010	N	N
66	20240521	160516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	90	2	1.62	496669900	88713	103.21	5520	5690	5510	7210	3890	5550	5598.60	12.43	33067	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1102	5.04	0.94	12	0.45	1119.00	5978.00	8660	20230512	-34.87	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8270	-31.80	20230523	5150	9.51	20240419	6.20	N	058630	500	97 억	2428740	N	N	1010	N	N
67	20240521	150521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	40	2	0.72	422377560	75456	87.79	5520	5690	5510	7210	3890	5550	5597.67	12.43	22718	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1093	5.00	0.94	12	0.39	1119.00	5978.00	8660	20230512	-35.45	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8270	-32.41	20230523	5150	8.54	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
68	20240521	140519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	80	2	1.44	360235120	64337	74.85	5520	5690	5510	7210	3890	5550	5599.19	12.43	17399	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1100	5.03	0.94	12	0.33	1119.00	5978.00	8660	20230512	-34.99	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8270	-31.92	20230523	5150	9.32	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
69	20240521	130520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	80	2	1.44	335311270	59898	69.69	5520	5690	5510	7210	3890	5550	5598.04	12.43	16087	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1100	5.03	0.94	12	0.31	1119.00	5978.00	8660	20230512	-34.99	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8270	-31.92	20230523	5150	9.32	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
70	20240521	120520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	90	2	1.62	298972140	53432	62.16	5520	5690	5510	7210	3890	5550	5595.38	12.43	13711	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1102	5.04	0.94	12	0.27	1119.00	5978.00	8660	20230512	-34.87	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8270	-31.80	20230523	5150	9.51	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
71	20240521	110521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5660	110	2	1.98	266726780	47730	55.53	5520	5690	5510	7210	3890	5550	5588.24	12.43	13431	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1106	5.06	0.95	12	0.24	1119.00	5978.00	8660	20230512	-34.64	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8270	-31.56	20230523	5150	9.90	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
72	20240521	100519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5550	0	3	0.00	81859950	14798	17.22	5520	5580	5510	7210	3890	5550	5531.83	12.43	3038	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1085	4.96	0.93	12	0.08	1119.00	5978.00	8660	20230512	-35.91	5150	20240419	7.77	6420	-13.55	20240111	5150	7.77	20240419	8270	-32.89	20230523	5150	7.77	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
73	20240521	090517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5550	0	3	0.00	5941390	1076	1.25	5520	5580	5520	7210	3890	5550	5521.74	12.43	126	5716	5632	5576	5492	5436	5605	5465	98	1660	500	4100	10	1	19543877	1085	4.96	0.93	12	0.01	1119.00	5978.00	8660	20230512	-35.91	5150	20240419	7.77	6420	-13.55	20240111	5150	7.77	20240419	8270	-32.89	20230523	5150	7.77	20240419	6.20	N	058630	500	97 억	2428740	N	N	3442	N	N
74	20240517	160520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	50	2	0.89	656120480	116648	118.31	5600	5650	5590	7260	3920	5590	5624.78	12.36	16980	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1102	5.04	0.94	12	0.60	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8360	-32.54	20230519	5150	9.51	20240419	6.29	N	058630	500	97 억	2415166	N	N	6225	N	N
75	20240517	150522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	50	2	0.89	636718950	113208	114.82	5600	5650	5590	7260	3920	5590	5624.33	12.36	16884	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1102	5.04	0.94	12	0.58	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8360	-32.54	20230519	5150	9.51	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
76	20240517	140516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	60	2	1.07	560915410	99772	101.20	5600	5650	5590	7260	3920	5590	5621.97	12.36	18231	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1104	5.05	0.95	12	0.51	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8360	-32.42	20230519	5150	9.71	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
77	20240517	130513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	40	2	0.72	501805230	89300	90.57	5600	5650	5590	7260	3920	5590	5619.32	12.36	16900	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1100	5.03	0.94	12	0.46	1119.00	5978.00	8740	20230511	-35.58	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8360	-32.66	20230519	5150	9.32	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
78	20240517	120514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	40	2	0.72	444365120	79101	80.23	5600	5650	5590	7260	3920	5590	5617.69	12.36	15460	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1100	5.03	0.94	12	0.40	1119.00	5978.00	8740	20230511	-35.58	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8360	-32.66	20230519	5150	9.32	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
79	20240517	110515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5610	20	2	0.36	306250480	54584	55.36	5600	5630	5590	7260	3920	5590	5610.63	12.36	3057	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1096	5.01	0.94	12	0.28	1119.00	5978.00	8740	20230511	-35.81	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8360	-32.89	20230519	5150	8.93	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
80	20240517	100510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	30	2	0.54	204733290	36497	37.02	5600	5630	5590	7260	3920	5590	5609.59	12.36	4470	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1098	5.02	0.94	12	0.19	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8360	-32.78	20230519	5150	9.13	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
81	20240517	090514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	30	2	0.54	2267400	405	0.41	5600	5620	5590	7260	3920	5590	5598.52	12.36	-165	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1098	5.02	0.94	12	0.00	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8360	-32.78	20230519	5150	9.13	20240419	6.29	N	058630	500	97 억	2415166	N	N	293	N	N
82	20240516	160511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	-80	5	-1.41	554724440	98384	98.75	5680	5730	5590	7370	3970	5670	5638.55	12.42	-11596	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1093	5.00	0.94	12	0.50	1119.00	5978.00	8740	20230511	-36.04	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8360	-33.13	20230519	5150	8.54	20240419	6.27	N	058630	500	97 억	2426696	N	N	293	N	N
83	20240516	150510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	-50	5	-0.88	515322310	91340	91.68	5680	5730	5590	7370	3970	5670	5641.80	12.42	-11727	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1098	5.02	0.94	12	0.47	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8360	-32.78	20230519	5150	9.13	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
84	20240516	140514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	-20	5	-0.35	422472580	74784	75.06	5680	5730	5610	7370	3970	5670	5649.24	12.42	-11868	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1104	5.05	0.95	12	0.38	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8360	-32.42	20230519	5150	9.71	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
85	20240516	130513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	-20	5	-0.35	391076380	69211	69.47	5680	5730	5610	7370	3970	5670	5650.49	12.42	-11820	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1104	5.05	0.95	12	0.35	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8360	-32.42	20230519	5150	9.71	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
86	20240516	120509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	-30	5	-0.53	347135040	61383	61.61	5680	5730	5610	7370	3970	5670	5655.23	12.42	-12939	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1102	5.04	0.94	12	0.31	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8360	-32.54	20230519	5150	9.51	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
87	20240516	110508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	-20	5	-0.35	277742620	49051	49.23	5680	5730	5620	7370	3970	5670	5662.32	12.42	-12515	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1104	5.05	0.95	12	0.25	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8360	-32.42	20230519	5150	9.71	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
88	20240516	100509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	10	2	0.18	116471850	20526	20.60	5680	5730	5650	7370	3970	5670	5674.36	12.42	-5711	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1110	5.08	0.95	12	0.11	1119.00	5978.00	8740	20230511	-35.01	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8360	-32.06	20230519	5150	10.29	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
89	20240516	090510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5700	30	2	0.53	9023980	1584	1.59	5680	5710	5680	7370	3970	5670	5696.96	12.42	-705	5756	5712	5666	5622	5576	5735	5645	98	1700	500	4190	10	1	19543877	1114	5.09	0.95	12	0.01	1119.00	5978.00	8740	20230511	-34.78	5150	20240419	10.68	6420	-11.21	20240111	5150	10.68	20240419	8360	-31.82	20230519	5150	10.68	20240419	6.27	N	058630	500	97 억	2426696	N	N	15666	N	N
90	20240514	160515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	50	2	0.89	564684130	99485	151.34	5630	5710	5620	7300	3940	5620	5676.07	12.25	17926	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1108	5.07	0.95	12	0.51	1119.00	5978.00	8740	20230511	-35.13	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8510	-33.37	20230515	5150	10.10	20240419	5.99	N	058630	500	97 억	2395078	N	N	15666	N	N
91	20240514	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	50	2	0.89	525096770	92505	140.72	5630	5710	5620	7300	3940	5620	5676.42	12.25	16695	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1108	5.07	0.95	12	0.47	1119.00	5978.00	8740	20230511	-35.13	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8510	-33.37	20230515	5150	10.10	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
92	20240514	140515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5660	40	2	0.71	435647720	76739	116.74	5630	5710	5620	7300	3940	5620	5677.01	12.25	15048	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1106	5.06	0.95	12	0.39	1119.00	5978.00	8740	20230511	-35.24	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8510	-33.49	20230515	5150	9.90	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
93	20240514	130517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	60	2	1.07	393621720	69325	105.46	5630	5710	5620	7300	3940	5620	5677.92	12.25	12185	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1110	5.08	0.95	12	0.35	1119.00	5978.00	8740	20230511	-35.01	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8510	-33.25	20230515	5150	10.29	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
94	20240514	120515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5690	70	2	1.25	361022410	63582	96.72	5630	5710	5620	7300	3940	5620	5678.06	12.25	11959	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1112	5.08	0.95	12	0.33	1119.00	5978.00	8740	20230511	-34.90	5150	20240419	10.49	6420	-11.37	20240111	5150	10.49	20240419	8510	-33.14	20230515	5150	10.49	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
95	20240514	110515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	50	2	0.89	334789410	58957	89.69	5630	5710	5620	7300	3940	5620	5678.54	12.25	12694	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1108	5.07	0.95	12	0.30	1119.00	5978.00	8740	20230511	-35.13	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8510	-33.37	20230515	5150	10.10	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
96	20240514	100514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	60	2	1.07	244730700	43047	65.49	5630	5710	5620	7300	3940	5620	5685.20	12.25	15426	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1110	5.08	0.95	12	0.22	1119.00	5978.00	8740	20230511	-35.01	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8510	-33.25	20230515	5150	10.29	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
97	20240514	090514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	30	2	0.53	9375590	1664	2.53	5630	5660	5620	7300	3940	5620	5634.37	12.25	62	5733	5676	5633	5576	5533	5655	5555	98	1680	500	4150	10	1	19543877	1104	5.05	0.95	12	0.01	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8510	-33.61	20230515	5150	9.71	20240419	5.99	N	058630	500	97 억	2395078	N	N	2890	N	N
98	20240513	160514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	-10	5	-0.18	362803020	64546	20.93	5630	5690	5590	7310	3950	5630	5620.83	12.29	-4056	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1098	5.02	0.94	12	0.33	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8510	-33.96	20230515	5150	9.13	20240419	5.88	N	058630	500	97 억	2402388	N	N	2890	N	N
99	20240513	150516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5660	30	2	0.53	326264370	58048	18.82	5630	5690	5590	7310	3950	5630	5620.58	12.29	-3827	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1106	5.06	0.95	12	0.30	1119.00	5978.00	8740	20230511	-35.24	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8510	-33.49	20230515	5150	9.90	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
100	20240513	140515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	10	2	0.18	287909730	51248	16.62	5630	5690	5590	7310	3950	5630	5617.95	12.29	-6337	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1102	5.04	0.94	12	0.26	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8510	-33.73	20230515	5150	9.51	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
101	20240513	130513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	10	2	0.18	247517960	44070	14.29	5630	5690	5590	7310	3950	5630	5616.44	12.29	-5971	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1102	5.04	0.94	12	0.23	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8510	-33.73	20230515	5150	9.51	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
102	20240513	120515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	10	2	0.18	223668170	39836	12.92	5630	5690	5590	7310	3950	5630	5614.69	12.29	-5322	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1102	5.04	0.94	12	0.20	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8510	-33.73	20230515	5150	9.51	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
103	20240513	110513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5610	-20	5	-0.36	186223370	33194	10.76	5630	5690	5590	7310	3950	5630	5610.09	12.29	-4757	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1096	5.01	0.94	12	0.17	1119.00	5978.00	8740	20230511	-35.81	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8510	-34.08	20230515	5150	8.93	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
104	20240513	100514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	0	3	0.00	100735810	17928	5.81	5630	5690	5590	7310	3950	5630	5618.85	12.29	-3012	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1100	5.03	0.94	12	0.09	1119.00	5978.00	8740	20230511	-35.58	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8510	-33.84	20230515	5150	9.32	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
105	20240513	090515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5660	30	2	0.53	23405380	4139	1.34	5630	5670	5630	7310	3950	5630	5655.45	12.29	-2365	5896	5762	5696	5562	5496	5730	5530	98	1680	500	4160	10	1	19543877	1106	5.06	0.95	12	0.02	1119.00	5978.00	8740	20230511	-35.24	5150	20240419	9.90	6420	-11.84	20240111	5150	9.90	20240419	8510	-33.49	20230515	5150	9.90	20240419	5.88	N	058630	500	97 억	2402388	N	N	41153	N	N
106	20240510	160500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5630	40	2	0.72	1751611670	306655	323.01	5680	5830	5630	7260	3920	5590	5712.17	12.23	12747	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1100	5.03	0.94	12	1.57	1119.00	5978.00	8740	20230511	-35.58	5150	20240419	9.32	6420	-12.31	20240111	5150	9.32	20240419	8740	-35.58	20230511	5150	9.32	20240419	5.77	N	058630	500	97 억	2391012	N	N	41153	N	N
107	20240510	150504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	60	2	1.07	1661911020	290738	306.24	5680	5830	5630	7260	3920	5590	5716.18	12.23	12343	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1104	5.05	0.95	12	1.49	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8740	-35.35	20230511	5150	9.71	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
108	20240510	140505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	80	2	1.43	1549834680	270912	285.36	5680	5830	5630	7260	3920	5590	5720.80	12.23	13301	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1108	5.07	0.95	12	1.39	1119.00	5978.00	8740	20230511	-35.13	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8740	-35.13	20230511	5150	10.10	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
109	20240510	130459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5680	90	2	1.61	1496763850	261555	275.50	5680	5830	5630	7260	3920	5590	5722.56	12.23	12885	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1110	5.08	0.95	12	1.34	1119.00	5978.00	8740	20230511	-35.01	5150	20240419	10.29	6420	-11.53	20240111	5150	10.29	20240419	8740	-35.01	20230511	5150	10.29	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
110	20240510	120459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	50	2	0.89	1400547310	244580	257.62	5680	5830	5630	7260	3920	5590	5726.34	12.23	11756	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1102	5.04	0.94	12	1.25	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8740	-35.47	20230511	5150	9.51	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
111	20240510	110501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	60	2	1.07	1310236790	228617	240.81	5680	5830	5630	7260	3920	5590	5731.14	12.23	11023	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1104	5.05	0.95	12	1.17	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8740	-35.35	20230511	5150	9.71	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
112	20240510	100502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5740	150	2	2.68	884969650	153652	161.84	5680	5830	5630	7260	3920	5590	5759.57	12.23	15839	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1122	5.13	0.96	12	0.79	1119.00	5978.00	8740	20230511	-34.32	5150	20240419	11.46	6420	-10.59	20240111	5150	11.46	20240419	8740	-34.32	20230511	5150	11.46	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
113	20240510	090501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	60	2	1.07	17033420	3001	3.16	5680	5690	5630	7260	3920	5590	5675.91	12.23	-13	5776	5682	5636	5542	5496	5660	5520	98	1670	500	4130	10	1	19543877	1104	5.05	0.95	12	0.02	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8740	-35.35	20230511	5150	9.71	20240419	5.77	N	058630	500	97 억	2391012	N	N	253	N	N
114	20240509	160510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	-10	5	-0.18	528021200	93350	20.72	5670	5730	5590	7280	3920	5600	5656.36	12.24	-870	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1093	5.00	0.94	12	0.48	1119.00	5978.00	8740	20230511	-36.04	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8740	-36.04	20230511	5150	8.54	20240419	5.78	N	058630	500	97 억	2391789	N	N	253	N	N
115	20240509	150513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5600	0	3	0.00	505582000	89339	19.83	5670	5730	5600	7280	3920	5600	5659.14	12.24	-1306	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1094	5.00	0.94	12	0.46	1119.00	5978.00	8740	20230511	-35.93	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8740	-35.93	20230511	5150	8.74	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
116	20240509	140502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5610	10	2	0.18	460627550	81319	18.05	5670	5730	5600	7280	3920	5600	5664.45	12.24	-994	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1096	5.01	0.94	12	0.42	1119.00	5978.00	8740	20230511	-35.81	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8740	-35.81	20230511	5150	8.93	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
117	20240509	130502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5610	10	2	0.18	441210160	77856	17.28	5670	5730	5600	7280	3920	5600	5667.00	12.24	-559	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1096	5.01	0.94	12	0.40	1119.00	5978.00	8740	20230511	-35.81	5150	20240419	8.93	6420	-12.62	20240111	5150	8.93	20240419	8740	-35.81	20230511	5150	8.93	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
118	20240509	120504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	20	2	0.36	423913240	74773	16.60	5670	5730	5600	7280	3920	5600	5669.34	12.24	-448	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1098	5.02	0.94	12	0.38	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8740	-35.70	20230511	5150	9.13	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
119	20240509	110453	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	20	2	0.36	394132080	69470	15.42	5670	5730	5600	7280	3920	5600	5673.41	12.24	829	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1098	5.02	0.94	12	0.36	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8740	-35.70	20230511	5150	9.13	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
120	20240509	100456	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	70	2	1.25	324525600	57109	12.68	5670	5730	5600	7280	3920	5600	5682.56	12.24	1859	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1108	5.07	0.95	12	0.29	1119.00	5978.00	8740	20230511	-35.13	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8740	-35.13	20230511	5150	10.10	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
121	20240509	090453	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5620	20	2	0.36	17240870	3056	0.68	5670	5670	5610	7280	3920	5600	5641.65	12.24	-1020	5913	5756	5623	5466	5333	5835	5545	98	1680	500	4140	10	1	19543877	1098	5.02	0.94	12	0.02	1119.00	5978.00	8740	20230511	-35.70	5150	20240419	9.13	6420	-12.46	20240111	5150	9.13	20240419	8740	-35.70	20230511	5150	9.13	20240419	5.78	N	058630	500	97 억	2391789	N	N	312	N	N
122	20240508	160452	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5600	110	2	2.00	2552120340	449311	968.78	5490	5780	5490	7130	3850	5490	5680.08	12.49	-50119	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1094	5.00	0.94	12	2.30	1119.00	5978.00	8740	20230511	-35.93	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8740	-35.93	20230511	5150	8.74	20240419	5.79	N	058630	500	97 억	2441908	N	N	312	N	N
123	20240508	150457	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	100	2	1.82	2492133180	438568	945.62	5490	5780	5490	7130	3850	5490	5682.43	12.49	-49158	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1093	5.00	0.94	12	2.24	1119.00	5978.00	8740	20230511	-36.04	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8740	-36.04	20230511	5150	8.54	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
124	20240508	140450	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5590	100	2	1.82	2460623800	432926	933.45	5490	5780	5490	7130	3850	5490	5683.71	12.49	-47967	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1093	5.00	0.94	12	2.22	1119.00	5978.00	8740	20230511	-36.04	5150	20240419	8.54	6420	-12.93	20240111	5150	8.54	20240419	8740	-36.04	20230511	5150	8.54	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
125	20240508	130449	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5600	110	2	2.00	2302168300	404572	872.32	5490	5780	5490	7130	3850	5490	5690.38	12.49	-58101	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1094	5.00	0.94	12	2.07	1119.00	5978.00	8740	20230511	-35.93	5150	20240419	8.74	6420	-12.77	20240111	5150	8.74	20240419	8740	-35.93	20230511	5150	8.74	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
126	20240508	120451	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5650	160	2	2.91	2189300540	384482	829.00	5490	5780	5490	7130	3850	5490	5694.16	12.49	-56520	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1104	5.05	0.95	12	1.97	1119.00	5978.00	8740	20230511	-35.35	5150	20240419	9.71	6420	-11.99	20240111	5150	9.71	20240419	8740	-35.35	20230511	5150	9.71	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
127	20240508	110526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5640	150	2	2.73	2090576180	367005	791.32	5490	5780	5490	7130	3850	5490	5696.32	12.49	-54995	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1102	5.04	0.94	12	1.88	1119.00	5978.00	8740	20230511	-35.47	5150	20240419	9.51	6420	-12.15	20240111	5150	9.51	20240419	8740	-35.47	20230511	5150	9.51	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
128	20240508	100458	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5670	180	2	3.28	1619317760	283693	611.68	5490	5780	5490	7130	3850	5490	5707.99	12.49	-24483	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1108	5.07	0.95	12	1.45	1119.00	5978.00	8740	20230511	-35.13	5150	20240419	10.10	6420	-11.68	20240111	5150	10.10	20240419	8740	-35.13	20230511	5150	10.10	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
129	20240508	090456	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	5500	10	2	0.18	2948900	537	1.16	5490	5500	5490	7130	3850	5490	5491.43	12.49	-146	5596	5542	5496	5442	5396	5570	5470	98	1640	500	4060	10	1	19543877	1075	4.92	0.92	12	0.00	1119.00	5978.00	8740	20230511	-37.07	5150	20240419	6.80	6420	-14.33	20240111	5150	6.80	20240419	8740	-37.07	20230511	5150	6.80	20240419	5.79	N	058630	500	97 억	2441908	N	N	131	N	N
130	20240503	160504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5490	30	2	0.55	207376680	37864	102.98	5490	5520	5450	7090	3830	5460	5476.85	12.51	4892	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1073	4.91	0.92	12	0.19	1119.00	5978.00	8740	20230511	-37.19	5150	20240419	6.60	6420	-14.49	20240111	5150	6.60	20240419	8740	-37.19	20230511	5150	6.60	20240419	5.83	N	058630	500	97 억	2444081	N	N	52	N	N
131	20240503	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5470	10	2	0.18	162186640	29592	80.49	5490	5520	5460	7090	3830	5460	5480.76	12.51	2241	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1069	4.89	0.92	12	0.15	1119.00	5978.00	8740	20230511	-37.41	5150	20240419	6.21	6420	-14.80	20240111	5150	6.21	20240419	8740	-37.41	20230511	5150	6.21	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
132	20240503	140505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5470	10	2	0.18	147469490	26903	73.17	5490	5520	5460	7090	3830	5460	5481.53	12.51	1902	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1069	4.89	0.92	12	0.14	1119.00	5978.00	8740	20230511	-37.41	5150	20240419	6.21	6420	-14.80	20240111	5150	6.21	20240419	8740	-37.41	20230511	5150	6.21	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
133	20240503	130505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5490	30	2	0.55	120036740	21894	59.55	5490	5520	5460	7090	3830	5460	5482.63	12.51	-716	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1073	4.91	0.92	12	0.11	1119.00	5978.00	8740	20230511	-37.19	5150	20240419	6.60	6420	-14.49	20240111	5150	6.60	20240419	8740	-37.19	20230511	5150	6.60	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
134	20240503	120503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5490	30	2	0.55	99072720	18067	49.14	5490	5520	5460	7090	3830	5460	5483.63	12.51	-596	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1073	4.91	0.92	12	0.09	1119.00	5978.00	8740	20230511	-37.19	5150	20240419	6.60	6420	-14.49	20240111	5150	6.60	20240419	8740	-37.19	20230511	5150	6.60	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
135	20240503	110502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5480	20	2	0.37	80638660	14703	39.99	5490	5520	5460	7090	3830	5460	5484.50	12.51	-606	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1071	4.90	0.92	12	0.08	1119.00	5978.00	8740	20230511	-37.30	5150	20240419	6.41	6420	-14.64	20240111	5150	6.41	20240419	8740	-37.30	20230511	5150	6.41	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
136	20240503	100501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5500	40	2	0.73	55657620	10144	27.59	5490	5520	5460	7090	3830	5460	5486.75	12.51	-306	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1075	4.92	0.92	12	0.05	1119.00	5978.00	8740	20230511	-37.07	5150	20240419	6.80	6420	-14.33	20240111	5150	6.80	20240419	8740	-37.07	20230511	5150	6.80	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
137	20240503	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5510	50	2	0.92	1308840	238	0.65	5490	5510	5490	7090	3830	5460	5499.33	12.51	61	5533	5496	5443	5406	5353	5515	5425	98	1630	500	4040	10	1	19543877	1077	4.92	0.92	12	0.00	1119.00	5978.00	8740	20230511	-36.96	5150	20240419	6.99	6420	-14.17	20240111	5150	6.99	20240419	8740	-36.96	20230511	5150	6.99	20240419	5.83	N	058630	500	97 억	2444081	N	N	0	N	N
138	20240502	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5460	30	2	0.55	199753460	36679	74.07	5400	5480	5390	7050	3810	5430	5445.99	12.43	13918	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1067	4.88	0.91	12	0.19	1119.00	5978.00	8740	20230511	-37.53	5150	20240419	6.02	6420	-14.95	20240111	5150	6.02	20240419	8740	-37.53	20230511	5150	6.02	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
139	20240502	150500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5450	20	2	0.37	196704410	36120	72.94	5400	5480	5390	7050	3810	5430	5445.86	12.43	14250	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1065	4.87	0.91	12	0.18	1119.00	5978.00	8740	20230511	-37.64	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
140	20240502	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5440	10	2	0.18	174497850	32056	64.74	5400	5480	5390	7050	3810	5430	5443.53	12.43	12729	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1063	4.86	0.91	12	0.16	1119.00	5978.00	8740	20230511	-37.76	5150	20240419	5.63	6420	-15.26	20240111	5150	5.63	20240419	8740	-37.76	20230511	5150	5.63	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
141	20240502	130457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5440	10	2	0.18	151855610	27902	56.35	5400	5480	5390	7050	3810	5430	5442.47	12.43	10343	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1063	4.86	0.91	12	0.14	1119.00	5978.00	8740	20230511	-37.76	5150	20240419	5.63	6420	-15.26	20240111	5150	5.63	20240419	8740	-37.76	20230511	5150	5.63	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
142	20240502	120455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5450	20	2	0.37	128802970	23667	47.80	5400	5480	5390	7050	3810	5430	5442.30	12.43	7905	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1065	4.87	0.91	12	0.12	1119.00	5978.00	8740	20230511	-37.64	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
143	20240502	110455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5450	20	2	0.37	108474430	19939	40.27	5400	5480	5390	7050	3810	5430	5440.32	12.43	5700	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1065	4.87	0.91	12	0.10	1119.00	5978.00	8740	20230511	-37.64	5150	20240419	5.83	6420	-15.11	20240111	5150	5.83	20240419	8740	-37.64	20230511	5150	5.83	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
144	20240502	100454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5460	30	2	0.55	65346090	12043	24.32	5400	5470	5390	7050	3810	5430	5426.06	12.43	2432	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1067	4.88	0.91	12	0.06	1119.00	5978.00	8740	20230511	-37.53	5150	20240419	6.02	6420	-14.95	20240111	5150	6.02	20240419	8740	-37.53	20230511	5150	6.02	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N
145	20240502	090455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	5390	-40	5	-0.74	12711110	2354	4.75	5400	5410	5390	7050	3810	5430	5399.73	12.43	1041	5563	5496	5463	5396	5363	5480	5380	98	1620	500	4010	10	1	19543877	1053	4.82	0.90	12	0.01	1119.00	5978.00	8740	20230511	-38.33	5150	20240419	4.66	6420	-16.04	20240111	5150	4.66	20240419	8740	-38.33	20230511	5150	4.66	20240419	5.84	N	058630	500	97 억	2430262	N	N	28	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History