KissMeData/057680/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240531	160601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1241	12	2	0.98	55551017	45177	33.28	1224	1244	1213	1597	861	1229	1229.63	1.33	1712	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	887	-1.72	0.65	12	0.06	-722.00	1918.00	4230	20230605	-70.66	1132	20240423	9.63	1975	-37.16	20240111	1132	9.63	20240423	4230	-70.66	20230605	1132	9.63	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
3	20240531	150556	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1229	0	3	0.00	51714247	42068	30.99	1224	1244	1213	1597	861	1229	1229.30	1.33	1286	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	878	-1.70	0.64	12	0.06	-722.00	1918.00	4230	20230605	-70.95	1132	20240423	8.57	1975	-37.77	20240111	1132	8.57	20240423	4230	-70.95	20230605	1132	8.57	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
4	20240531	140600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1236	7	2	0.57	49725480	40452	29.80	1224	1244	1213	1597	861	1229	1229.25	1.33	987	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	883	-1.71	0.64	12	0.06	-722.00	1918.00	4230	20230605	-70.78	1132	20240423	9.19	1975	-37.42	20240111	1132	9.19	20240423	4230	-70.78	20230605	1132	9.19	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
5	20240531	130603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1243	14	2	1.14	37610177	30615	22.55	1224	1244	1213	1597	861	1229	1228.49	1.33	-3169	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	888	-1.72	0.65	12	0.04	-722.00	1918.00	4230	20230605	-70.61	1132	20240423	9.81	1975	-37.06	20240111	1132	9.81	20240423	4230	-70.61	20230605	1132	9.81	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
6	20240531	120605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1240	11	2	0.90	28715924	23435	17.26	1224	1244	1213	1597	861	1229	1225.34	1.33	-754	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	886	-1.72	0.65	12	0.03	-722.00	1918.00	4230	20230605	-70.69	1132	20240423	9.54	1975	-37.22	20240111	1132	9.54	20240423	4230	-70.69	20230605	1132	9.54	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
7	20240531	110601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1222	-7	5	-0.57	23760238	19414	14.30	1224	1237	1213	1597	861	1229	1223.87	1.33	317	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	873	-1.69	0.64	12	0.03	-722.00	1918.00	4230	20230605	-71.11	1132	20240423	7.95	1975	-38.13	20240111	1132	7.95	20240423	4230	-71.11	20230605	1132	7.95	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
8	20240531	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1223	-6	5	-0.49	21293128	17396	12.81	1224	1237	1213	1597	861	1229	1224.02	1.33	842	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	874	-1.69	0.64	12	0.02	-722.00	1918.00	4230	20230605	-71.09	1132	20240423	8.04	1975	-38.08	20240111	1132	8.04	20240423	4230	-71.09	20230605	1132	8.04	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
9	20240531	090600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1228	-1	5	-0.08	14874046	12166	8.96	1224	1237	1213	1597	861	1229	1222.59	1.33	2253	1265	1246	1231	1212	1197	1239	1205	357	368	500	830	1	1	71434502	877	-1.70	0.64	12	0.02	-722.00	1918.00	4230	20230605	-70.97	1132	20240423	8.48	1975	-37.82	20240111	1132	8.48	20240423	4230	-70.97	20230605	1132	8.48	20240423	0.30	N	057680	500	357 억	951153	N	N	N	N
10	20240530	160557	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1229	-12	5	-0.97	166269124	135303	59.47	1236	1250	1216	1613	869	1241	1228.87	1.34	5756	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	878	-1.70	0.64	12	0.19	-722.00	1918.00	4230	20230605	-70.95	1132	20240423	8.57	1975	-37.77	20240111	1132	8.57	20240423	4230	-70.95	20230605	1132	8.57	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
11	20240530	150558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	-10	5	-0.81	162991830	132647	58.30	1236	1250	1216	1613	869	1241	1228.76	1.34	6133	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	879	-1.70	0.64	12	0.19	-722.00	1918.00	4230	20230605	-70.90	1132	20240423	8.75	1975	-37.67	20240111	1132	8.75	20240423	4230	-70.90	20230605	1132	8.75	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
12	20240530	140559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1221	-20	5	-1.61	154309793	125598	55.20	1236	1250	1216	1613	869	1241	1228.60	1.34	6316	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	872	-1.69	0.64	12	0.18	-722.00	1918.00	4230	20230605	-71.13	1132	20240423	7.86	1975	-38.18	20240111	1132	7.86	20240423	4230	-71.13	20230605	1132	7.86	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
13	20240530	130559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1225	-16	5	-1.29	138410978	112564	49.48	1236	1250	1217	1613	869	1241	1229.62	1.34	4444	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	875	-1.70	0.64	12	0.16	-722.00	1918.00	4230	20230605	-71.04	1132	20240423	8.22	1975	-37.97	20240111	1132	8.22	20240423	4230	-71.04	20230605	1132	8.22	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
14	20240530	120559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1231	-10	5	-0.81	133335632	108413	47.65	1236	1250	1217	1613	869	1241	1229.89	1.34	6502	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	879	-1.70	0.64	12	0.15	-722.00	1918.00	4230	20230605	-70.90	1132	20240423	8.75	1975	-37.67	20240111	1132	8.75	20240423	4230	-70.90	20230605	1132	8.75	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
15	20240530	110559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1224	-17	5	-1.37	115699809	93962	41.30	1236	1250	1218	1613	869	1241	1231.35	1.34	5606	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	874	-1.70	0.64	12	0.13	-722.00	1918.00	4230	20230605	-71.06	1132	20240423	8.13	1975	-38.03	20240111	1132	8.13	20240423	4230	-71.06	20230605	1132	8.13	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
16	20240530	100600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1244	3	2	0.24	69380092	56098	24.66	1236	1250	1220	1613	869	1241	1236.77	1.34	-5782	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	889	-1.72	0.65	12	0.08	-722.00	1918.00	4230	20230605	-70.59	1132	20240423	9.89	1975	-37.01	20240111	1132	9.89	20240423	4230	-70.59	20230605	1132	9.89	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
17	20240530	090559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1235	-6	5	-0.48	20956142	17117	7.52	1236	1236	1220	1613	869	1241	1224.29	1.34	3007	1301	1270	1248	1217	1195	1260	1207	357	372	500	840	1	1	71434502	882	-1.71	0.64	12	0.02	-722.00	1918.00	4230	20230605	-70.80	1132	20240423	9.10	1975	-37.47	20240111	1132	9.10	20240423	4230	-70.80	20230605	1132	9.10	20240423	0.30	N	057680	500	357 억	953666	N	N	N	N
18	20240529	160554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1241	-39	5	-3.05	279387646	223786	229.63	1279	1279	1226	1664	896	1280	1248.46	1.34	5306	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	887	-1.72	0.65	12	0.31	-722.00	1918.00	4230	20230605	-70.66	1132	20240423	9.63	1975	-37.16	20240111	1132	9.63	20240423	4230	-70.66	20230605	1132	9.63	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
19	20240529	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1230	-50	5	-3.91	254264171	203334	208.64	1279	1279	1229	1664	896	1280	1250.48	1.34	-5666	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	879	-1.70	0.64	12	0.28	-722.00	1918.00	4230	20230605	-70.92	1132	20240423	8.66	1975	-37.72	20240111	1132	8.66	20240423	4230	-70.92	20230605	1132	8.66	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
20	20240529	140553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	-38	5	-2.97	219762927	175385	179.97	1279	1279	1238	1664	896	1280	1253.03	1.34	2667	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	887	-1.72	0.65	12	0.25	-722.00	1918.00	4230	20230605	-70.64	1132	20240423	9.72	1975	-37.11	20240111	1132	9.72	20240423	4230	-70.64	20230605	1132	9.72	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
21	20240529	130554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	-38	5	-2.97	206257914	164498	168.79	1279	1279	1239	1664	896	1280	1253.86	1.34	3255	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	887	-1.72	0.65	12	0.23	-722.00	1918.00	4230	20230605	-70.64	1132	20240423	9.72	1975	-37.11	20240111	1132	9.72	20240423	4230	-70.64	20230605	1132	9.72	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
22	20240529	120558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	-31	5	-2.42	196260653	156497	160.58	1279	1279	1239	1664	896	1280	1254.09	1.34	8463	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	892	-1.73	0.65	12	0.22	-722.00	1918.00	4230	20230605	-70.47	1132	20240423	10.34	1975	-36.76	20240111	1132	10.34	20240423	4230	-70.47	20230605	1132	10.34	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
23	20240529	110555	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1249	-31	5	-2.42	157405388	125207	128.48	1279	1279	1240	1664	896	1280	1257.16	1.34	11118	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	892	-1.73	0.65	12	0.18	-722.00	1918.00	4230	20230605	-70.47	1132	20240423	10.34	1975	-36.76	20240111	1132	10.34	20240423	4230	-70.47	20230605	1132	10.34	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
24	20240529	100554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1255	-25	5	-1.95	122139982	96945	99.48	1279	1279	1250	1664	896	1280	1259.89	1.34	10101	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	897	-1.74	0.65	12	0.14	-722.00	1918.00	4230	20230605	-70.33	1132	20240423	10.87	1975	-36.46	20240111	1132	10.87	20240423	4230	-70.33	20230605	1132	10.87	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
25	20240529	090551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1269	-11	5	-0.86	14768084	11669	11.97	1279	1279	1263	1664	896	1280	1265.58	1.34	7644	1318	1298	1279	1259	1240	1309	1270	357	384	500	870	1	1	71434502	907	-1.76	0.66	12	0.02	-722.00	1918.00	4230	20230605	-70.00	1132	20240423	12.10	1975	-35.75	20240111	1132	12.10	20240423	4230	-70.00	20230605	1132	12.10	20240423	0.32	N	057680	500	357 억	958579	N	N	N	N
26	20240528	160550	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1280	0	3	0.00	124233355	97408	65.36	1279	1299	1260	1664	896	1280	1275.37	1.34	3612	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	914	-1.77	0.67	12	0.14	-722.00	1918.00	4230	20230605	-69.74	1132	20240423	13.07	1975	-35.19	20240111	1132	13.07	20240423	4230	-69.74	20230605	1132	13.07	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
27	20240528	150553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1271	-9	5	-0.70	113304770	88794	59.58	1279	1299	1260	1664	896	1280	1276.04	1.34	4202	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	908	-1.76	0.66	12	0.12	-722.00	1918.00	4230	20230605	-69.95	1132	20240423	12.28	1975	-35.65	20240111	1132	12.28	20240423	4230	-69.95	20230605	1132	12.28	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
28	20240528	140554	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1272	-8	5	-0.62	78765021	61612	41.34	1279	1299	1260	1664	896	1280	1278.40	1.34	-1719	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	909	-1.76	0.66	12	0.09	-722.00	1918.00	4230	20230605	-69.93	1132	20240423	12.37	1975	-35.59	20240111	1132	12.37	20240423	4230	-69.93	20230605	1132	12.37	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
29	20240528	130551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1279	-1	5	-0.08	51626322	40303	27.04	1279	1299	1270	1664	896	1280	1280.95	1.34	-2544	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	914	-1.77	0.67	12	0.06	-722.00	1918.00	4230	20230605	-69.76	1132	20240423	12.99	1975	-35.24	20240111	1132	12.99	20240423	4230	-69.76	20230605	1132	12.99	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
30	20240528	120551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1285	5	2	0.39	41151243	32118	21.55	1279	1299	1270	1664	896	1280	1281.25	1.34	-3838	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	918	-1.78	0.67	12	0.04	-722.00	1918.00	4230	20230605	-69.62	1132	20240423	13.52	1975	-34.94	20240111	1132	13.52	20240423	4230	-69.62	20230605	1132	13.52	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
31	20240528	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1290	10	2	0.78	31180904	24336	16.33	1279	1299	1270	1664	896	1280	1281.27	1.34	-5525	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	922	-1.79	0.67	12	0.03	-722.00	1918.00	4230	20230605	-69.50	1132	20240423	13.96	1975	-34.68	20240111	1132	13.96	20240423	4230	-69.50	20230605	1132	13.96	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
32	20240528	100552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1279	-1	5	-0.08	17041552	13323	8.94	1279	1299	1270	1664	896	1280	1279.11	1.34	-3869	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	914	-1.77	0.67	12	0.02	-722.00	1918.00	4230	20230605	-69.76	1132	20240423	12.99	1975	-35.24	20240111	1132	12.99	20240423	4230	-69.76	20230605	1132	12.99	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
33	20240528	090553	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1298	18	2	1.41	528906	410	0.28	1279	1299	1279	1664	896	1280	1290.01	1.34	-241	1336	1307	1285	1256	1234	1297	1246	357	384	500	870	1	1	71434502	927	-1.80	0.68	12	0.00	-722.00	1918.00	4230	20230605	-69.31	1132	20240423	14.66	1975	-34.28	20240111	1132	14.66	20240423	4230	-69.31	20230605	1132	14.66	20240423	0.33	N	057680	500	357 억	954044	N	N	N	N
34	20240527	160542	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1280	-34	5	-2.59	190285791	147975	59.15	1314	1314	1263	1708	920	1314	1285.93	1.33	6994	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	914	-1.77	0.67	12	0.21	-722.00	1918.00	4230	20230605	-69.74	1132	20240423	13.07	1975	-35.19	20240111	1132	13.07	20240423	4230	-69.74	20230605	1132	13.07	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
35	20240527	150552	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1295	-19	5	-1.45	179279437	139406	55.72	1314	1314	1263	1708	920	1314	1286.02	1.33	6294	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	925	-1.79	0.68	12	0.20	-722.00	1918.00	4230	20230605	-69.39	1132	20240423	14.40	1975	-34.43	20240111	1132	14.40	20240423	4230	-69.39	20230605	1132	14.40	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
36	20240527	140551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1285	-29	5	-2.21	167290174	130090	52.00	1314	1314	1263	1708	920	1314	1285.96	1.33	4980	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	918	-1.78	0.67	12	0.18	-722.00	1918.00	4230	20230605	-69.62	1132	20240423	13.52	1975	-34.94	20240111	1132	13.52	20240423	4230	-69.62	20230605	1132	13.52	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
37	20240527	130549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1283	-31	5	-2.36	138735655	107766	43.08	1314	1314	1263	1708	920	1314	1287.38	1.33	-707	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	917	-1.78	0.67	12	0.15	-722.00	1918.00	4230	20230605	-69.67	1132	20240423	13.34	1975	-35.04	20240111	1132	13.34	20240423	4230	-69.67	20230605	1132	13.34	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
38	20240527	120551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1287	-27	5	-2.05	136775012	106234	42.46	1314	1314	1263	1708	920	1314	1287.49	1.33	-155	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	919	-1.78	0.67	12	0.15	-722.00	1918.00	4230	20230605	-69.57	1132	20240423	13.69	1975	-34.84	20240111	1132	13.69	20240423	4230	-69.57	20230605	1132	13.69	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
39	20240527	110551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1303	-11	5	-0.84	76324155	58958	23.57	1314	1314	1281	1708	920	1314	1294.55	1.33	8813	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	931	-1.80	0.68	12	0.08	-722.00	1918.00	4230	20230605	-69.20	1132	20240423	15.11	1975	-34.03	20240111	1132	15.11	20240423	4230	-69.20	20230605	1132	15.11	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
40	20240527	100548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1299	-15	5	-1.14	67420361	52103	20.83	1314	1314	1281	1708	920	1314	1293.98	1.33	9535	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	928	-1.80	0.68	12	0.07	-722.00	1918.00	4230	20230605	-69.29	1132	20240423	14.75	1975	-34.23	20240111	1132	14.75	20240423	4230	-69.29	20230605	1132	14.75	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
41	20240527	090549	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1281	-33	5	-2.51	37300856	28854	11.53	1314	1314	1281	1708	920	1314	1292.74	1.33	3558	1444	1378	1346	1280	1248	1363	1265	357	394	500	890	1	1	71434502	915	-1.77	0.67	12	0.04	-722.00	1918.00	4230	20230605	-69.72	1132	20240423	13.16	1975	-35.14	20240111	1132	13.16	20240423	4230	-69.72	20230605	1132	13.16	20240423	0.31	N	057680	500	357 억	953247	N	N	N	N
42	20240524	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1314	-34	5	-2.52	337282851	249101	281.13	1361	1412	1314	1752	944	1348	1354.05	1.40	-44297	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	939	-1.82	0.69	12	0.35	-722.00	1918.00	4230	20230605	-68.94	1132	20240423	16.08	1975	-33.47	20240111	1132	16.08	20240423	4230	-68.94	20230605	1132	16.08	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
43	20240524	150521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1328	-20	5	-1.48	309577803	228049	257.37	1361	1412	1320	1752	944	1348	1357.58	1.40	-38666	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	949	-1.84	0.69	12	0.32	-722.00	1918.00	4230	20230605	-68.61	1132	20240423	17.31	1975	-32.76	20240111	1132	17.31	20240423	4230	-68.61	20230605	1132	17.31	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
44	20240524	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1330	-18	5	-1.34	281617148	206929	233.54	1361	1412	1320	1752	944	1348	1361.05	1.40	-37217	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	950	-1.84	0.69	12	0.29	-722.00	1918.00	4230	20230605	-68.56	1132	20240423	17.49	1975	-32.66	20240111	1132	17.49	20240423	4230	-68.56	20230605	1132	17.49	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
45	20240524	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1334	-14	5	-1.04	263108793	193043	217.86	1361	1412	1320	1752	944	1348	1363.09	1.40	-40703	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	953	-1.85	0.70	12	0.27	-722.00	1918.00	4230	20230605	-68.46	1132	20240423	17.84	1975	-32.46	20240111	1132	17.84	20240423	4230	-68.46	20230605	1132	17.84	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
46	20240524	120522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1350	2	2	0.15	252567389	185169	208.98	1361	1412	1320	1752	944	1348	1364.14	1.40	-36746	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	964	-1.87	0.70	12	0.26	-722.00	1918.00	4230	20230605	-68.09	1132	20240423	19.26	1975	-31.65	20240111	1132	19.26	20240423	4230	-68.09	20230605	1132	19.26	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
47	20240524	110522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1373	25	2	1.85	220799347	161793	182.60	1361	1412	1320	1752	944	1348	1364.89	1.40	-32842	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	981	-1.90	0.72	12	0.23	-722.00	1918.00	4230	20230605	-67.54	1132	20240423	21.29	1975	-30.48	20240111	1132	21.29	20240423	4230	-67.54	20230605	1132	21.29	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
48	20240524	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1364	16	2	1.19	211784284	155214	175.17	1361	1412	1320	1752	944	1348	1364.66	1.40	-31795	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	974	-1.89	0.71	12	0.22	-722.00	1918.00	4230	20230605	-67.75	1132	20240423	20.49	1975	-30.94	20240111	1132	20.49	20240423	4230	-67.75	20230605	1132	20.49	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
49	20240524	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1380	32	2	2.37	96441217	69450	78.38	1361	1412	1358	1752	944	1348	1389.72	1.40	-15953	1388	1367	1340	1319	1292	1354	1306	357	404	500	910	1	1	71434502	986	-1.91	0.72	12	0.10	-722.00	1918.00	4230	20230605	-67.38	1132	20240423	21.91	1975	-30.13	20240111	1132	21.91	20240423	4230	-67.38	20230605	1132	21.91	20240423	0.30	N	057680	500	357 억	997410	N	N	N	N
50	20240523	160519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1348	9	2	0.67	109460464	82065	27.83	1350	1361	1313	1740	938	1339	1333.83	1.44	-34188	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	963	-1.87	0.70	12	0.11	-722.00	1918.00	4230	20230605	-68.13	1132	20240423	19.08	1975	-31.75	20240111	1132	19.08	20240423	4230	-68.13	20230605	1132	19.08	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
51	20240523	150523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1316	-23	5	-1.72	84682459	63473	21.53	1350	1361	1313	1740	938	1339	1334.15	1.44	-35458	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	940	-1.82	0.69	12	0.09	-722.00	1918.00	4230	20230605	-68.89	1132	20240423	16.25	1975	-33.37	20240111	1132	16.25	20240423	4230	-68.89	20230605	1132	16.25	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
52	20240523	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1342	3	2	0.22	75534911	56577	19.19	1350	1361	1313	1740	938	1339	1335.08	1.44	-33251	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	959	-1.86	0.70	12	0.08	-722.00	1918.00	4230	20230605	-68.27	1132	20240423	18.55	1975	-32.05	20240111	1132	18.55	20240423	4230	-68.27	20230605	1132	18.55	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
53	20240523	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1326	-13	5	-0.97	55717863	41754	14.16	1350	1361	1313	1740	938	1339	1334.43	1.44	-24341	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	947	-1.84	0.69	12	0.06	-722.00	1918.00	4230	20230605	-68.65	1132	20240423	17.14	1975	-32.86	20240111	1132	17.14	20240423	4230	-68.65	20230605	1132	17.14	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
54	20240523	120520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1333	-6	5	-0.45	33468135	24952	8.46	1350	1361	1328	1740	938	1339	1341.30	1.44	-16628	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	952	-1.85	0.69	12	0.03	-722.00	1918.00	4230	20230605	-68.49	1132	20240423	17.76	1975	-32.51	20240111	1132	17.76	20240423	4230	-68.49	20230605	1132	17.76	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
55	20240523	110520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1350	11	2	0.82	32936410	24557	8.33	1350	1361	1328	1740	938	1339	1341.22	1.44	-16487	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	964	-1.87	0.70	12	0.03	-722.00	1918.00	4230	20230605	-68.09	1132	20240423	19.26	1975	-31.65	20240111	1132	19.26	20240423	4230	-68.09	20230605	1132	19.26	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
56	20240523	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1349	10	2	0.75	14630056	10895	3.69	1350	1361	1331	1740	938	1339	1342.82	1.44	-6693	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	964	-1.87	0.70	12	0.02	-722.00	1918.00	4230	20230605	-68.11	1132	20240423	19.17	1975	-31.70	20240111	1132	19.17	20240423	4230	-68.11	20230605	1132	19.17	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
57	20240523	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1361	22	2	1.64	1919711	1422	0.48	1350	1361	1350	1740	938	1339	1350.01	1.44	-1029	1497	1417	1375	1295	1253	1397	1275	357	401	500	910	1	1	71434502	972	-1.89	0.71	12	0.00	-722.00	1918.00	4230	20230605	-67.83	1132	20240423	20.23	1975	-31.09	20240111	1132	20.23	20240423	4230	-67.83	20230605	1132	20.23	20240423	0.31	N	057680	500	357 억	1031478	N	N	N	N
58	20240522	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1339	-106	5	-7.34	407193451	294636	95.85	1445	1455	1333	1878	1012	1445	1382.02	1.64	-138554	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	957	-1.85	0.70	12	0.41	-722.00	1918.00	4230	20230605	-68.35	1132	20240423	18.29	1975	-32.20	20240111	1132	18.29	20240423	4230	-68.35	20230605	1132	18.29	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
59	20240522	150519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1356	-89	5	-6.16	391768633	283141	92.11	1445	1455	1333	1878	1012	1445	1383.65	1.64	-132704	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	969	-1.88	0.71	12	0.40	-722.00	1918.00	4230	20230605	-67.94	1132	20240423	19.79	1975	-31.34	20240111	1132	19.79	20240423	4230	-67.94	20230605	1132	19.79	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
60	20240522	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1349	-96	5	-6.64	349918829	252142	82.03	1445	1455	1333	1878	1012	1445	1387.78	1.64	-119307	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	964	-1.87	0.70	12	0.35	-722.00	1918.00	4230	20230605	-68.11	1132	20240423	19.17	1975	-31.70	20240111	1132	19.17	20240423	4230	-68.11	20230605	1132	19.17	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
61	20240522	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1356	-89	5	-6.16	277533612	198725	64.65	1445	1455	1348	1878	1012	1445	1396.57	1.64	-97957	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	969	-1.88	0.71	12	0.28	-722.00	1918.00	4230	20230605	-67.94	1132	20240423	19.79	1975	-31.34	20240111	1132	19.79	20240423	4230	-67.94	20230605	1132	19.79	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
62	20240522	120517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1375	-70	5	-4.84	213335059	151506	49.29	1445	1455	1366	1878	1012	1445	1408.10	1.64	-71659	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	982	-1.90	0.72	12	0.21	-722.00	1918.00	4230	20230605	-67.49	1132	20240423	21.47	1975	-30.38	20240111	1132	21.47	20240423	4230	-67.49	20230605	1132	21.47	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
63	20240522	110521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1389	-56	5	-3.88	169369707	119496	38.87	1445	1455	1380	1878	1012	1445	1417.37	1.64	-44428	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	992	-1.92	0.72	12	0.17	-722.00	1918.00	4230	20230605	-67.16	1132	20240423	22.70	1975	-29.67	20240111	1132	22.70	20240423	4230	-67.16	20230605	1132	22.70	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
64	20240522	100519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1410	-35	5	-2.42	123438083	86458	28.13	1445	1455	1402	1878	1012	1445	1427.72	1.64	-29175	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	1007	-1.95	0.74	12	0.12	-722.00	1918.00	4230	20230605	-66.67	1132	20240423	24.56	1975	-28.61	20240111	1132	24.56	20240423	4230	-66.67	20230605	1132	24.56	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
65	20240522	090518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1455	10	2	0.69	37068526	25843	8.41	1445	1455	1427	1878	1012	1445	1434.37	1.64	4659	1483	1463	1426	1406	1369	1474	1417	357	433	500	980	1	1	71434502	1039	-2.02	0.76	12	0.04	-722.00	1918.00	4230	20230605	-65.60	1132	20240423	28.53	1975	-26.33	20240111	1132	28.53	20240423	4230	-65.60	20230605	1132	28.53	20240423	0.34	N	057680	500	357 억	1169438	N	N	N	N
66	20240521	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1445	39	2	2.77	436937258	307181	43.20	1415	1446	1389	1827	985	1406	1422.34	1.57	50805	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1032	-2.00	0.75	12	0.43	-722.00	1918.00	4230	20230605	-65.84	1132	20240423	27.65	1975	-26.84	20240111	1132	27.65	20240423	4230	-65.84	20230605	1132	27.65	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
67	20240521	150519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1429	23	2	1.64	385321182	271405	38.17	1415	1441	1389	1827	985	1406	1419.73	1.57	36929	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1021	-1.98	0.75	12	0.38	-722.00	1918.00	4230	20230605	-66.22	1132	20240423	26.24	1975	-27.65	20240111	1132	26.24	20240423	4230	-66.22	20230605	1132	26.24	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
68	20240521	140516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1426	20	2	1.42	306598506	216480	30.44	1415	1439	1389	1827	985	1406	1416.29	1.57	14391	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1019	-1.98	0.74	12	0.30	-722.00	1918.00	4230	20230605	-66.29	1132	20240423	25.97	1975	-27.80	20240111	1132	25.97	20240423	4230	-66.29	20230605	1132	25.97	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
69	20240521	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1427	21	2	1.49	273877344	193369	27.19	1415	1439	1389	1827	985	1406	1416.35	1.57	13552	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1019	-1.98	0.74	12	0.27	-722.00	1918.00	4230	20230605	-66.26	1132	20240423	26.06	1975	-27.75	20240111	1132	26.06	20240423	4230	-66.26	20230605	1132	26.06	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
70	20240521	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1426	20	2	1.42	201389847	142473	20.04	1415	1433	1389	1827	985	1406	1413.53	1.57	-7912	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1019	-1.98	0.74	12	0.20	-722.00	1918.00	4230	20230605	-66.29	1132	20240423	25.97	1975	-27.80	20240111	1132	25.97	20240423	4230	-66.29	20230605	1132	25.97	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
71	20240521	110518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1405	-1	5	-0.07	127815809	90398	12.71	1415	1433	1389	1827	985	1406	1413.93	1.57	-8232	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1004	-1.95	0.73	12	0.13	-722.00	1918.00	4230	20230605	-66.78	1132	20240423	24.12	1975	-28.86	20240111	1132	24.12	20240423	4230	-66.78	20230605	1132	24.12	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
72	20240521	100517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1432	26	2	1.85	78846992	55753	7.84	1415	1433	1389	1827	985	1406	1414.23	1.57	11795	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	1023	-1.98	0.75	12	0.08	-722.00	1918.00	4230	20230605	-66.15	1132	20240423	26.50	1975	-27.49	20240111	1132	26.50	20240423	4230	-66.15	20230605	1132	26.50	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
73	20240521	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1392	-14	5	-1.00	7825329	5552	0.78	1415	1415	1389	1827	985	1406	1409.48	1.57	-1381	1515	1460	1362	1307	1209	1488	1335	357	421	500	950	1	1	71434502	994	-1.93	0.73	12	0.01	-722.00	1918.00	4230	20230605	-67.09	1132	20240423	22.97	1975	-29.52	20240111	1132	22.97	20240423	4230	-67.09	20230605	1132	22.97	20240423	0.32	N	057680	500	357 억	1119157	N	N	N	N
74	20240517	160518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1415	1	2	0.07	281860314	200351	72.96	1414	1454	1376	1838	990	1414	1406.82	1.35	10073	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	1011	-1.96	0.74	12	0.28	-722.00	1918.00	4230	20230605	-66.55	1132	20240423	25.00	1975	-28.35	20240111	1132	25.00	20240423	4230	-66.55	20230605	1132	25.00	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
75	20240517	150520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1420	6	2	0.42	254183601	180532	65.75	1414	1454	1376	1838	990	1414	1407.97	1.35	4569	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	1014	-1.97	0.74	12	0.25	-722.00	1918.00	4230	20230605	-66.43	1132	20240423	25.44	1975	-28.10	20240111	1132	25.44	20240423	4230	-66.43	20230605	1132	25.44	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
76	20240517	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1426	12	2	0.85	234658256	166690	60.70	1414	1454	1376	1838	990	1414	1407.75	1.35	6092	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	1019	-1.98	0.74	12	0.23	-722.00	1918.00	4230	20230605	-66.29	1132	20240423	25.97	1975	-27.80	20240111	1132	25.97	20240423	4230	-66.29	20230605	1132	25.97	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
77	20240517	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1401	-13	5	-0.92	214069671	152071	55.38	1414	1454	1376	1838	990	1414	1407.69	1.35	6734	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	1001	-1.94	0.73	12	0.21	-722.00	1918.00	4230	20230605	-66.88	1132	20240423	23.76	1975	-29.06	20240111	1132	23.76	20240423	4230	-66.88	20230605	1132	23.76	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
78	20240517	120511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1396	-18	5	-1.27	193062761	137079	49.92	1414	1454	1376	1838	990	1414	1408.40	1.35	10191	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	997	-1.93	0.73	12	0.19	-722.00	1918.00	4230	20230605	-67.00	1132	20240423	23.32	1975	-29.32	20240111	1132	23.32	20240423	4230	-67.00	20230605	1132	23.32	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
79	20240517	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1395	-19	5	-1.34	162671165	115337	42.00	1414	1454	1376	1838	990	1414	1410.40	1.35	8176	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	997	-1.93	0.73	12	0.16	-722.00	1918.00	4230	20230605	-67.02	1132	20240423	23.23	1975	-29.37	20240111	1132	23.23	20240423	4230	-67.02	20230605	1132	23.23	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
80	20240517	100508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1402	-12	5	-0.85	135434977	95778	34.88	1414	1454	1376	1838	990	1414	1414.05	1.35	7877	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	1002	-1.94	0.73	12	0.13	-722.00	1918.00	4230	20230605	-66.86	1132	20240423	23.85	1975	-29.01	20240111	1132	23.85	20240423	4230	-66.86	20230605	1132	23.85	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
81	20240517	090511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	-14	5	-0.99	10622636	7532	2.74	1414	1418	1376	1838	990	1414	1410.28	1.35	-1424	1466	1439	1396	1369	1326	1453	1383	357	424	500	960	1	1	71434502	1000	-1.94	0.73	12	0.01	-722.00	1918.00	4230	20230605	-66.90	1132	20240423	23.67	1975	-29.11	20240111	1132	23.67	20240423	4230	-66.90	20230605	1132	23.67	20240423	0.32	N	057680	500	357 억	961653	N	N	N	N
82	20240516	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1414	44	2	3.21	383178899	273887	119.71	1381	1423	1353	1781	959	1370	1399.04	1.30	33699	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	1010	-1.96	0.74	12	0.38	-722.00	1918.00	4230	20230605	-66.57	1132	20240423	24.91	1975	-28.41	20240111	1132	24.91	20240423	4230	-66.57	20230605	1132	24.91	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
83	20240516	150507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1401	31	2	2.26	370503545	264899	115.78	1381	1423	1353	1781	959	1370	1398.66	1.30	35341	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	1001	-1.94	0.73	12	0.37	-722.00	1918.00	4230	20230605	-66.88	1132	20240423	23.76	1975	-29.06	20240111	1132	23.76	20240423	4230	-66.88	20230605	1132	23.76	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
84	20240516	140511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1415	45	2	3.28	357794273	255860	111.83	1381	1423	1353	1781	959	1370	1398.40	1.30	35888	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	1011	-1.96	0.74	12	0.36	-722.00	1918.00	4230	20230605	-66.55	1132	20240423	25.00	1975	-28.35	20240111	1132	25.00	20240423	4230	-66.55	20230605	1132	25.00	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
85	20240516	130511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1400	30	2	2.19	335425844	239971	104.89	1381	1423	1353	1781	959	1370	1397.78	1.30	31130	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	1000	-1.94	0.73	12	0.34	-722.00	1918.00	4230	20230605	-66.90	1132	20240423	23.67	1975	-29.11	20240111	1132	23.67	20240423	4230	-66.90	20230605	1132	23.67	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
86	20240516	120507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1401	31	2	2.26	273544211	196054	85.69	1381	1415	1353	1781	959	1370	1395.25	1.30	10978	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	1001	-1.94	0.73	12	0.27	-722.00	1918.00	4230	20230605	-66.88	1132	20240423	23.76	1975	-29.06	20240111	1132	23.76	20240423	4230	-66.88	20230605	1132	23.76	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
87	20240516	110506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1399	29	2	2.12	207643985	148931	65.09	1381	1415	1353	1781	959	1370	1394.23	1.30	-4873	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	999	-1.94	0.73	12	0.21	-722.00	1918.00	4230	20230605	-66.93	1132	20240423	23.59	1975	-29.16	20240111	1132	23.59	20240423	4230	-66.93	20230605	1132	23.59	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
88	20240516	100506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1411	41	2	2.99	168701563	121076	52.92	1381	1415	1353	1781	959	1370	1393.35	1.30	6050	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	1008	-1.95	0.74	12	0.17	-722.00	1918.00	4230	20230605	-66.64	1132	20240423	24.65	1975	-28.56	20240111	1132	24.65	20240423	4230	-66.64	20230605	1132	24.65	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
89	20240516	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1362	-8	5	-0.58	11183317	8146	3.56	1381	1386	1361	1781	959	1370	1372.86	1.30	-6744	1456	1412	1326	1282	1196	1435	1305	357	411	500	930	1	1	71434502	973	-1.89	0.71	12	0.01	-722.00	1918.00	4230	20230605	-67.80	1132	20240423	20.32	1975	-31.04	20240111	1132	20.32	20240423	4230	-67.80	20230605	1132	20.32	20240423	0.31	N	057680	500	357 억	927702	N	N	N	N
90	20240514	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1370	128	2	10.31	295508781	223015	226.57	1286	1370	1240	1614	870	1242	1324.97	1.25	70405	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	941	-1.90	0.71	12	0.32	-722.00	1918.00	4230	20230605	-67.61	1132	20240423	21.02	1975	-30.63	20240111	1132	21.02	20240423	4230	-67.61	20230605	1132	21.02	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
91	20240514	150515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1360	118	2	9.50	250736971	190107	193.14	1286	1369	1240	1614	870	1242	1318.93	1.25	62315	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	934	-1.88	0.71	12	0.28	-722.00	1918.00	4230	20230605	-67.85	1132	20240423	20.14	1975	-31.14	20240111	1132	20.14	20240423	4230	-67.85	20230605	1132	20.14	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
92	20240514	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1330	88	2	7.09	169263395	129593	131.66	1286	1347	1240	1614	870	1242	1306.12	1.25	34548	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	914	-1.84	0.69	12	0.19	-722.00	1918.00	4230	20230605	-68.56	1132	20240423	17.49	1975	-32.66	20240111	1132	17.49	20240423	4230	-68.56	20230605	1132	17.49	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
93	20240514	130514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1328	86	2	6.92	105986489	82210	83.52	1286	1341	1240	1614	870	1242	1289.22	1.25	26720	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	912	-1.84	0.69	12	0.12	-722.00	1918.00	4230	20230605	-68.61	1132	20240423	17.31	1975	-32.76	20240111	1132	17.31	20240423	4230	-68.61	20230605	1132	17.31	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
94	20240514	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1283	41	2	3.30	50213889	39581	40.21	1286	1299	1240	1614	870	1242	1268.64	1.25	-243	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	881	-1.78	0.67	12	0.06	-722.00	1918.00	4230	20230605	-69.67	1132	20240423	13.34	1975	-35.04	20240111	1132	13.34	20240423	4230	-69.67	20230605	1132	13.34	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
95	20240514	110513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1266	24	2	1.93	25020507	19890	20.21	1286	1286	1240	1614	870	1242	1257.94	1.25	-3369	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	870	-1.75	0.66	12	0.03	-722.00	1918.00	4230	20230605	-70.07	1132	20240423	11.84	1975	-35.90	20240111	1132	11.84	20240423	4230	-70.07	20230605	1132	11.84	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
96	20240514	100512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1267	25	2	2.01	23644913	18797	19.10	1286	1286	1240	1614	870	1242	1257.91	1.25	-3417	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	870	-1.75	0.66	12	0.03	-722.00	1918.00	4230	20230605	-70.05	1132	20240423	11.93	1975	-35.85	20240111	1132	11.93	20240423	4230	-70.05	20230605	1132	11.93	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
97	20240514	090512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1251	9	2	0.72	6821509	5425	5.51	1286	1286	1240	1614	870	1242	1257.42	1.25	-3401	1322	1281	1257	1216	1192	1270	1205	343	372	500	840	1	1	68694776	859	-1.73	0.65	12	0.01	-722.00	1918.00	4230	20230605	-70.43	1132	20240423	10.51	1975	-36.66	20240111	1132	10.51	20240423	4230	-70.43	20230605	1132	10.51	20240423	0.30	N	057680	500	343 억	861230	N	N	N	N
98	20240513	160512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1242	-44	5	-3.42	121364069	96660	133.51	1298	1298	1233	1671	901	1286	1255.59	1.30	-32283	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	853	-1.72	0.65	12	0.14	-722.00	1918.00	4230	20230605	-70.64	1132	20240423	9.72	1975	-37.11	20240111	1132	9.72	20240423	4230	-70.64	20230605	1132	9.72	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
99	20240513	150514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1247	-39	5	-3.03	113599997	90408	124.88	1298	1298	1233	1671	901	1286	1256.53	1.30	-29778	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	857	-1.73	0.65	12	0.13	-722.00	1918.00	4230	20230605	-70.52	1132	20240423	10.16	1975	-36.86	20240111	1132	10.16	20240423	4230	-70.52	20230605	1132	10.16	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
100	20240513	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1246	-40	5	-3.11	99357536	78937	109.03	1298	1298	1233	1671	901	1286	1258.69	1.30	-32030	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	856	-1.73	0.65	12	0.11	-722.00	1918.00	4230	20230605	-70.54	1132	20240423	10.07	1975	-36.91	20240111	1132	10.07	20240423	4230	-70.54	20230605	1132	10.07	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
101	20240513	130511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1247	-39	5	-3.03	82334347	65236	90.11	1298	1298	1233	1671	901	1286	1262.10	1.30	-20743	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	857	-1.73	0.65	12	0.09	-722.00	1918.00	4230	20230605	-70.52	1132	20240423	10.16	1975	-36.86	20240111	1132	10.16	20240423	4230	-70.52	20230605	1132	10.16	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
102	20240513	120513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1246	-40	5	-3.11	78102765	61840	85.42	1298	1298	1233	1671	901	1286	1262.98	1.30	-19966	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	856	-1.73	0.65	12	0.09	-722.00	1918.00	4230	20230605	-70.54	1132	20240423	10.07	1975	-36.91	20240111	1132	10.07	20240423	4230	-70.54	20230605	1132	10.07	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
103	20240513	110511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1243	-43	5	-3.34	69091451	54600	75.42	1298	1298	1233	1671	901	1286	1265.41	1.30	-19518	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	854	-1.72	0.65	12	0.08	-722.00	1918.00	4230	20230605	-70.61	1132	20240423	9.81	1975	-37.06	20240111	1132	9.81	20240423	4230	-70.61	20230605	1132	9.81	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
104	20240513	100512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1259	-27	5	-2.10	42466383	33225	45.89	1298	1298	1257	1671	901	1286	1278.15	1.30	-16903	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	865	-1.74	0.66	12	0.05	-722.00	1918.00	4230	20230605	-70.24	1132	20240423	11.22	1975	-36.25	20240111	1132	11.22	20240423	4230	-70.24	20230605	1132	11.22	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
105	20240513	090513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1296	10	2	0.78	7314900	5647	7.80	1298	1298	1280	1671	901	1286	1295.36	1.30	-982	1314	1300	1293	1279	1272	1296	1275	343	385	500	870	1	1	68694776	890	-1.80	0.68	12	0.01	-722.00	1918.00	4230	20230605	-69.36	1132	20240423	14.49	1975	-34.38	20240111	1132	14.49	20240423	4230	-69.36	20230605	1132	14.49	20240423	0.30	N	057680	500	343 억	892468	N	N	N	N
106	20240510	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1286	0	3	0.00	93497269	72384	80.25	1290	1307	1286	1671	901	1286	1291.71	1.34	-27432	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	883	-1.78	0.67	12	0.11	-722.00	1918.00	4230	20230605	-69.60	1132	20240423	13.60	1975	-34.89	20240111	1132	13.60	20240423	4230	-69.60	20230605	1132	13.60	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
107	20240510	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1298	12	2	0.93	62481476	48280	53.52	1290	1307	1286	1671	901	1286	1294.15	1.34	-22527	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	892	-1.80	0.68	12	0.07	-722.00	1918.00	4230	20230605	-69.31	1132	20240423	14.66	1975	-34.28	20240111	1132	14.66	20240423	4230	-69.31	20230605	1132	14.66	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
108	20240510	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1298	12	2	0.93	56271889	43492	48.22	1290	1307	1286	1671	901	1286	1293.84	1.34	-21563	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	892	-1.80	0.68	12	0.06	-722.00	1918.00	4230	20230605	-69.31	1132	20240423	14.66	1975	-34.28	20240111	1132	14.66	20240423	4230	-69.31	20230605	1132	14.66	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
109	20240510	130457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1286	0	3	0.00	45263336	35001	38.80	1290	1307	1286	1671	901	1286	1293.20	1.34	-20044	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	883	-1.78	0.67	12	0.05	-722.00	1918.00	4230	20230605	-69.60	1132	20240423	13.60	1975	-34.89	20240111	1132	13.60	20240423	4230	-69.60	20230605	1132	13.60	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
110	20240510	120457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1292	6	2	0.47	39608128	30607	33.93	1290	1307	1288	1671	901	1286	1294.09	1.34	-16517	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	888	-1.79	0.67	12	0.04	-722.00	1918.00	4230	20230605	-69.46	1132	20240423	14.13	1975	-34.58	20240111	1132	14.13	20240423	4230	-69.46	20230605	1132	14.13	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
111	20240510	110459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1291	5	2	0.39	24401770	18828	20.87	1290	1307	1290	1671	901	1286	1296.04	1.34	-8282	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	887	-1.79	0.67	12	0.03	-722.00	1918.00	4230	20230605	-69.48	1132	20240423	14.05	1975	-34.63	20240111	1132	14.05	20240423	4230	-69.48	20230605	1132	14.05	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
112	20240510	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1304	18	2	1.40	15909748	12266	13.60	1290	1307	1290	1671	901	1286	1297.06	1.34	-2608	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	896	-1.81	0.68	12	0.02	-722.00	1918.00	4230	20230605	-69.17	1132	20240423	15.19	1975	-33.97	20240111	1132	15.19	20240423	4230	-69.17	20230605	1132	15.19	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
113	20240510	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1300	14	2	1.09	3854573	2979	3.30	1290	1300	1290	1671	901	1286	1293.92	1.34	-1498	1355	1320	1294	1259	1233	1307	1246	343	385	500	870	1	1	68694776	893	-1.80	0.68	12	0.00	-722.00	1918.00	4230	20230605	-69.27	1132	20240423	14.84	1975	-34.18	20240111	1132	14.84	20240423	4230	-69.27	20230605	1132	14.84	20240423	0.29	N	057680	500	343 억	921441	N	N	N	N
114	20240509	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1286	-43	5	-3.24	116624103	90043	28.00	1329	1329	1268	1727	931	1329	1295.21	1.39	-24122	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	883	-1.78	0.67	12	0.13	-722.00	1918.00	4230	20230605	-69.60	1132	20240423	13.60	1975	-34.89	20240111	1132	13.60	20240423	4230	-69.60	20230605	1132	13.60	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
115	20240509	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1291	-38	5	-2.86	97189516	74940	23.30	1329	1329	1268	1727	931	1329	1296.90	1.39	-20280	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	887	-1.79	0.67	12	0.11	-722.00	1918.00	4230	20230605	-69.48	1132	20240423	14.05	1975	-34.63	20240111	1132	14.05	20240423	4230	-69.48	20230605	1132	14.05	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
116	20240509	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1287	-42	5	-3.16	90815114	69997	21.77	1329	1329	1268	1727	931	1329	1297.41	1.39	-19138	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	884	-1.78	0.67	12	0.10	-722.00	1918.00	4230	20230605	-69.57	1132	20240423	13.69	1975	-34.84	20240111	1132	13.69	20240423	4230	-69.57	20230605	1132	13.69	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
117	20240509	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1282	-47	5	-3.54	87247265	67224	20.90	1329	1329	1268	1727	931	1329	1297.86	1.39	-17807	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	881	-1.78	0.67	12	0.10	-722.00	1918.00	4230	20230605	-69.69	1132	20240423	13.25	1975	-35.09	20240111	1132	13.25	20240423	4230	-69.69	20230605	1132	13.25	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
118	20240509	120501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1285	-44	5	-3.31	81637221	62858	19.55	1329	1329	1268	1727	931	1329	1298.76	1.39	-15233	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	883	-1.78	0.67	12	0.09	-722.00	1918.00	4230	20230605	-69.62	1132	20240423	13.52	1975	-34.94	20240111	1132	13.52	20240423	4230	-69.62	20230605	1132	13.52	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
119	20240509	110451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1302	-27	5	-2.03	44653310	34239	10.65	1329	1329	1298	1727	931	1329	1304.17	1.39	-4864	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	894	-1.80	0.68	12	0.05	-722.00	1918.00	4230	20230605	-69.22	1132	20240423	15.02	1975	-34.08	20240111	1132	15.02	20240423	4230	-69.22	20230605	1132	15.02	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
120	20240509	100453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	-18	5	-1.35	23051974	17657	5.49	1329	1329	1298	1727	931	1329	1305.54	1.39	717	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	901	-1.82	0.68	12	0.03	-722.00	1918.00	4230	20230605	-69.01	1132	20240423	15.81	1975	-33.62	20240111	1132	15.81	20240423	4230	-69.01	20230605	1132	15.81	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
121	20240509	090451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1325	-4	5	-0.30	3046632	2304	0.72	1329	1329	1311	1727	931	1329	1322.32	1.39	-562	1401	1365	1309	1273	1217	1383	1291	343	398	500	900	1	1	68694776	910	-1.84	0.69	12	0.00	-722.00	1918.00	4230	20230605	-68.68	1132	20240423	17.05	1975	-32.91	20240111	1132	17.05	20240423	4230	-68.68	20230605	1132	17.05	20240423	0.14	N	057680	500	343 억	953293	N	N	N	N
122	20240508	160450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1329	68	2	5.39	419741992	321493	63.58	1285	1345	1253	1639	883	1261	1305.60	1.29	59777	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	913	-1.84	0.69	12	0.47	-722.00	1918.00	4230	20230605	-68.58	1132	20240423	17.40	1975	-32.71	20240111	1132	17.40	20240423	4230	-68.58	20230605	1132	17.40	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
123	20240508	150455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1312	51	2	4.04	389233957	298352	59.00	1285	1345	1253	1639	883	1261	1304.61	1.29	50113	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	901	-1.82	0.68	12	0.43	-722.00	1918.00	4230	20230605	-68.98	1132	20240423	15.90	1975	-33.57	20240111	1132	15.90	20240423	4230	-68.98	20230605	1132	15.90	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
124	20240508	140448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1305	44	2	3.49	367217958	281519	55.68	1285	1345	1253	1639	883	1261	1304.42	1.29	51462	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	896	-1.81	0.68	12	0.41	-722.00	1918.00	4230	20230605	-69.15	1132	20240423	15.28	1975	-33.92	20240111	1132	15.28	20240423	4230	-69.15	20230605	1132	15.28	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
125	20240508	130447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1307	46	2	3.65	351516698	269483	53.30	1285	1345	1253	1639	883	1261	1304.41	1.29	50985	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	898	-1.81	0.68	12	0.39	-722.00	1918.00	4230	20230605	-69.10	1132	20240423	15.46	1975	-33.82	20240111	1132	15.46	20240423	4230	-69.10	20230605	1132	15.46	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
126	20240508	120449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1311	50	2	3.97	312945794	240035	47.47	1285	1345	1253	1639	883	1261	1303.75	1.29	60219	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	901	-1.82	0.68	12	0.35	-722.00	1918.00	4230	20230605	-69.01	1132	20240423	15.81	1975	-33.62	20240111	1132	15.81	20240423	4230	-69.01	20230605	1132	15.81	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
127	20240508	110524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1310	49	2	3.89	191242857	148270	29.32	1285	1316	1253	1639	883	1261	1289.83	1.29	31073	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	900	-1.81	0.68	12	0.22	-722.00	1918.00	4230	20230605	-69.03	1132	20240423	15.72	1975	-33.67	20240111	1132	15.72	20240423	4230	-69.03	20230605	1132	15.72	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
128	20240508	100456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1258	-3	5	-0.24	35588503	28225	5.58	1285	1285	1253	1639	883	1261	1260.89	1.29	2557	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	864	-1.74	0.66	12	0.04	-722.00	1918.00	4230	20230605	-70.26	1132	20240423	11.13	1975	-36.30	20240111	1132	11.13	20240423	4230	-70.26	20230605	1132	11.13	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
129	20240508	090454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1267	6	2	0.48	3187922	2499	0.49	1285	1285	1253	1639	883	1261	1275.68	1.29	-1355	1343	1302	1245	1204	1147	1322	1224	343	378	500	850	1	1	68694776	870	-1.75	0.66	12	0.00	-722.00	1918.00	4230	20230605	-70.05	1132	20240423	11.93	1975	-35.85	20240111	1132	11.93	20240423	4230	-70.05	20230605	1132	11.93	20240423	0.13	N	057680	500	343 억	889089	N	N	N	N
130	20240503	160502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1188	-34	5	-2.78	90363587	75571	47.98	1219	1230	1185	1588	856	1222	1195.75	1.09	-27794	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	816	-1.65	0.62	12	0.11	-722.00	1918.00	4230	20230605	-71.91	1132	20240423	4.95	1975	-39.85	20240111	1132	4.95	20240423	4230	-71.91	20230605	1132	4.95	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
131	20240503	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1194	-28	5	-2.29	71158311	59409	37.72	1219	1230	1185	1588	856	1222	1197.77	1.09	-24621	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	820	-1.65	0.62	12	0.09	-722.00	1918.00	4230	20230605	-71.77	1132	20240423	5.48	1975	-39.54	20240111	1132	5.48	20240423	4230	-71.77	20230605	1132	5.48	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
132	20240503	140502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1199	-23	5	-1.88	67235086	56111	35.63	1219	1230	1185	1588	856	1222	1198.25	1.09	-23582	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	824	-1.66	0.63	12	0.08	-722.00	1918.00	4230	20230605	-71.65	1132	20240423	5.92	1975	-39.29	20240111	1132	5.92	20240423	4230	-71.65	20230605	1132	5.92	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
133	20240503	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1195	-27	5	-2.21	59937913	49987	31.74	1219	1230	1185	1588	856	1222	1199.07	1.09	-23266	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	821	-1.66	0.62	12	0.07	-722.00	1918.00	4230	20230605	-71.75	1132	20240423	5.57	1975	-39.49	20240111	1132	5.57	20240423	4230	-71.75	20230605	1132	5.57	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
134	20240503	120501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1195	-27	5	-2.21	43905521	36556	23.21	1219	1230	1185	1588	856	1222	1201.05	1.09	-12789	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	821	-1.66	0.62	12	0.05	-722.00	1918.00	4230	20230605	-71.75	1132	20240423	5.57	1975	-39.49	20240111	1132	5.57	20240423	4230	-71.75	20230605	1132	5.57	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
135	20240503	110500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1191	-31	5	-2.54	40551634	33741	21.42	1219	1230	1185	1588	856	1222	1201.85	1.09	-12891	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	818	-1.65	0.62	12	0.05	-722.00	1918.00	4230	20230605	-71.84	1132	20240423	5.21	1975	-39.70	20240111	1132	5.21	20240423	4230	-71.84	20230605	1132	5.21	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
136	20240503	100458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1205	-17	5	-1.39	18238623	15080	9.58	1219	1230	1205	1588	856	1222	1209.46	1.09	-7757	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	828	-1.67	0.63	12	0.02	-722.00	1918.00	4230	20230605	-71.51	1132	20240423	6.45	1975	-38.99	20240111	1132	6.45	20240423	4230	-71.51	20230605	1132	6.45	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
137	20240503	090457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1227	5	2	0.41	1806283	1491	0.95	1219	1230	1205	1588	856	1222	1211.46	1.09	-379	1261	1241	1218	1198	1175	1251	1208	343	366	500	830	1	1	68694776	843	-1.70	0.64	12	0.00	-722.00	1918.00	4230	20230605	-70.99	1132	20240423	8.39	1975	-37.87	20240111	1132	8.39	20240423	4230	-70.99	20230605	1132	8.39	20240423	0.13	N	057680	500	343 억	748174	N	N	N	N
138	20240502	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1222	16	2	1.33	191696298	157485	161.96	1207	1238	1195	1567	845	1206	1217.24	1.09	-1620	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	839	-1.69	0.64	12	0.23	-722.00	1918.00	4230	20230605	-71.11	1132	20240423	7.95	1975	-38.13	20240111	1132	7.95	20240423	4230	-71.11	20230605	1132	7.95	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
139	20240502	150458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1208	2	2	0.17	169541750	139061	143.01	1207	1238	1195	1567	845	1206	1219.19	1.09	-1009	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	830	-1.67	0.63	12	0.20	-722.00	1918.00	4230	20230605	-71.44	1132	20240423	6.71	1975	-38.84	20240111	1132	6.71	20240423	4230	-71.44	20230605	1132	6.71	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
140	20240502	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1215	9	2	0.75	138879440	113934	117.17	1207	1238	1195	1567	845	1206	1218.95	1.09	1080	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	835	-1.68	0.63	12	0.17	-722.00	1918.00	4230	20230605	-71.28	1132	20240423	7.33	1975	-38.48	20240111	1132	7.33	20240423	4230	-71.28	20230605	1132	7.33	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
141	20240502	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1223	17	2	1.41	134100387	109997	113.12	1207	1238	1195	1567	845	1206	1219.13	1.09	3698	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	840	-1.69	0.64	12	0.16	-722.00	1918.00	4230	20230605	-71.09	1132	20240423	8.04	1975	-38.08	20240111	1132	8.04	20240423	4230	-71.09	20230605	1132	8.04	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
142	20240502	120453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1226	20	2	1.66	125212036	102685	105.60	1207	1238	1195	1567	845	1206	1219.38	1.09	4254	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	842	-1.70	0.64	12	0.15	-722.00	1918.00	4230	20230605	-71.02	1132	20240423	8.30	1975	-37.92	20240111	1132	8.30	20240423	4230	-71.02	20230605	1132	8.30	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
143	20240502	110453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1227	21	2	1.74	112504297	92303	94.92	1207	1238	1195	1567	845	1206	1218.86	1.09	13235	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	843	-1.70	0.64	12	0.13	-722.00	1918.00	4230	20230605	-70.99	1132	20240423	8.39	1975	-37.87	20240111	1132	8.39	20240423	4230	-70.99	20230605	1132	8.39	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
144	20240502	100452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1229	23	2	1.91	71245744	58413	60.07	1207	1238	1195	1567	845	1206	1219.69	1.09	5003	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	844	-1.70	0.64	12	0.09	-722.00	1918.00	4230	20230605	-70.95	1132	20240423	8.57	1975	-37.77	20240111	1132	8.57	20240423	4230	-70.95	20230605	1132	8.57	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N
145	20240502	090453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1204	-2	5	-0.17	1845593	1537	1.58	1207	1207	1195	1567	845	1206	1200.78	1.09	-1198	1241	1223	1201	1183	1161	1232	1192	343	361	500	820	1	1	68694776	827	-1.67	0.63	12	0.00	-722.00	1918.00	4230	20230605	-71.54	1132	20240423	6.36	1975	-39.04	20240111	1132	6.36	20240423	4230	-71.54	20230605	1132	6.36	20240423	0.13	N	057680	500	343 억	749772	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History