KissMeData/104200/price/prices-20240501.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3795	85	2	2.29	102489245	27465	96.52	3660	3860	3660	4820	2600	3710	3731.48	0.74	10890	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	563	-11.10	0.71	12	0.19	-342.00	5346.00	6280	20230524	-39.57	3300	20231024	15.00	5840	-35.02	20240307	3625	4.69	20240530	6120	-37.99	20230609	3300	15.00	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
3	20240531	150810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3780	70	2	1.89	95235235	25547	89.78	3660	3860	3660	4820	2600	3710	3727.84	0.74	12055	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	560	-11.05	0.71	12	0.17	-342.00	5346.00	6280	20230524	-39.81	3300	20231024	14.55	5840	-35.27	20240307	3625	4.28	20240530	6120	-38.24	20230609	3300	14.55	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
4	20240531	140810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3765	55	2	1.48	84354625	22662	79.64	3660	3860	3660	4820	2600	3710	3722.29	0.74	13567	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	558	-11.01	0.70	12	0.15	-342.00	5346.00	6280	20230524	-40.05	3300	20231024	14.09	5840	-35.53	20240307	3625	3.86	20240530	6120	-38.48	20230609	3300	14.09	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
5	20240531	130814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3710	0	3	0.00	70877275	19071	67.02	3660	3860	3660	4820	2600	3710	3716.49	0.74	14006	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	550	-10.85	0.69	12	0.13	-342.00	5346.00	6280	20230524	-40.92	3300	20231024	12.42	5840	-36.47	20240307	3625	2.34	20240530	6120	-39.38	20230609	3300	12.42	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
6	20240531	120819	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3705	-5	5	-0.13	64582815	17375	61.06	3660	3860	3660	4820	2600	3710	3717.00	0.74	13212	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	549	-10.83	0.69	12	0.12	-342.00	5346.00	6280	20230524	-41.00	3300	20231024	12.27	5840	-36.56	20240307	3625	2.21	20240530	6120	-39.46	20230609	3300	12.27	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
7	20240531	110814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3710	0	3	0.00	63676855	17131	60.20	3660	3860	3660	4820	2600	3710	3717.05	0.74	13035	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	550	-10.85	0.69	12	0.12	-342.00	5346.00	6280	20230524	-40.92	3300	20231024	12.42	5840	-36.47	20240307	3625	2.34	20240530	6120	-39.38	20230609	3300	12.42	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
8	20240531	100814	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3715	5	2	0.13	59350560	15965	56.11	3660	3860	3660	4820	2600	3710	3717.54	0.74	12140	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	551	-10.86	0.69	12	0.11	-342.00	5346.00	6280	20230524	-40.84	3300	20231024	12.58	5840	-36.39	20240307	3625	2.48	20240530	6120	-39.30	20230609	3300	12.58	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
9	20240531	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3720	10	2	0.27	1726635	467	1.64	3660	3720	3660	4820	2600	3710	3697.29	0.74	324	3793	3751	3688	3646	3583	3772	3667	74	1110	500	2370	5	1	14827550	552	-10.88	0.70	12	0.00	-342.00	5346.00	6280	20230524	-40.76	3300	20231024	12.73	5840	-36.30	20240307	3625	2.62	20240530	6120	-39.22	20230609	3300	12.73	20231024	4.74	N	104200	500	74 억	110108	N	N	N	N
10	20240530	160809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3710	-10	5	-0.27	104554875	28412	65.37	3665	3730	3625	4835	2605	3720	3679.95	0.72	3332	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	550	-10.85	0.69	12	0.19	-342.00	5346.00	6300	20230523	-41.11	3300	20231024	12.42	5840	-36.47	20240307	3625	2.34	20240530	6120	-39.38	20230609	3300	12.42	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
11	20240530	150810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3730	10	2	0.27	87311620	23768	54.68	3665	3730	3625	4835	2605	3720	3673.49	0.72	3554	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	553	-10.91	0.70	12	0.16	-342.00	5346.00	6300	20230523	-40.79	3300	20231024	13.03	5840	-36.13	20240307	3625	2.90	20240530	6120	-39.05	20230609	3300	13.03	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
12	20240530	140809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3685	-35	5	-0.94	80698395	21980	50.57	3665	3715	3625	4835	2605	3720	3671.45	0.72	2347	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	546	-10.77	0.69	12	0.15	-342.00	5346.00	6300	20230523	-41.51	3300	20231024	11.67	5840	-36.90	20240307	3625	1.66	20240530	6120	-39.79	20230609	3300	11.67	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
13	20240530	130811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3700	-20	5	-0.54	76541610	20851	47.97	3665	3715	3625	4835	2605	3720	3670.88	0.72	3268	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	549	-10.82	0.69	12	0.14	-342.00	5346.00	6300	20230523	-41.27	3300	20231024	12.12	5840	-36.64	20240307	3625	2.07	20240530	6120	-39.54	20230609	3300	12.12	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
14	20240530	120808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	-50	5	-1.34	61540790	16771	38.59	3665	3715	3625	4835	2605	3720	3669.48	0.72	2348	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	544	-10.73	0.69	12	0.11	-342.00	5346.00	6300	20230523	-41.75	3300	20231024	11.21	5840	-37.16	20240307	3625	1.24	20240530	6120	-40.03	20230609	3300	11.21	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
15	20240530	110809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3670	-50	5	-1.34	58602445	15970	36.74	3665	3715	3625	4835	2605	3720	3669.53	0.72	2227	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	544	-10.73	0.69	12	0.11	-342.00	5346.00	6300	20230523	-41.75	3300	20231024	11.21	5840	-37.16	20240307	3625	1.24	20240530	6120	-40.03	20230609	3300	11.21	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
16	20240530	100810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3680	-40	5	-1.08	29174155	7921	18.22	3665	3715	3630	4835	2605	3720	3683.14	0.72	-996	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	546	-10.76	0.69	12	0.05	-342.00	5346.00	6300	20230523	-41.59	3300	20231024	11.52	5840	-36.99	20240307	3630	1.38	20240530	6120	-39.87	20230609	3300	11.52	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
17	20240530	090809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3685	-35	5	-0.94	4413155	1203	2.77	3665	3710	3665	4835	2605	3720	3668.46	0.72	858	3873	3796	3743	3666	3613	3770	3640	74	1115	500	2380	5	1	14827550	546	-10.77	0.69	12	0.01	-342.00	5346.00	6300	20230523	-41.51	3300	20231024	11.67	5840	-36.90	20240307	3665	0.55	20240530	6120	-39.79	20230609	3300	11.67	20231024	4.74	N	104200	500	74 억	106786	N	N	N	N
18	20240529	160802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3720	-85	5	-2.23	163237265	43455	231.53	3820	3820	3690	4945	2665	3805	3756.47	0.74	-2420	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	552	-10.88	0.70	12	0.29	-342.00	5346.00	6370	20230522	-41.60	3300	20231024	12.73	5840	-36.30	20240307	3690	0.81	20240529	6120	-39.22	20230609	3300	12.73	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
19	20240529	150801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3725	-80	5	-2.10	109862010	29056	154.81	3820	3820	3725	4945	2665	3805	3781.04	0.74	-12217	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	552	-10.89	0.70	12	0.20	-342.00	5346.00	6370	20230522	-41.52	3300	20231024	12.88	5840	-36.22	20240307	3725	0.00	20240529	6120	-39.13	20230609	3300	12.88	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
20	20240529	140802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3805	0	3	0.00	62216930	16383	87.29	3820	3820	3775	4945	2665	3805	3797.65	0.74	-5535	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	564	-11.13	0.71	12	0.11	-342.00	5346.00	6370	20230522	-40.27	3300	20231024	15.30	5840	-34.85	20240307	3775	0.79	20240529	6120	-37.83	20230609	3300	15.30	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
21	20240529	130805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3790	-15	5	-0.39	47066970	12396	66.05	3820	3820	3775	4945	2665	3805	3796.95	0.74	-5721	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	562	-11.08	0.71	12	0.08	-342.00	5346.00	6370	20230522	-40.50	3300	20231024	14.85	5840	-35.10	20240307	3775	0.40	20240529	6120	-38.07	20230609	3300	14.85	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
22	20240529	120807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3800	-5	5	-0.13	43257000	11390	60.69	3820	3820	3775	4945	2665	3805	3797.81	0.74	-5521	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	563	-11.11	0.71	12	0.08	-342.00	5346.00	6370	20230522	-40.35	3300	20231024	15.15	5840	-34.93	20240307	3775	0.66	20240529	6120	-37.91	20230609	3300	15.15	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
23	20240529	110805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3800	-5	5	-0.13	36632690	9647	51.40	3820	3820	3775	4945	2665	3805	3797.31	0.74	-5495	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	563	-11.11	0.71	12	0.07	-342.00	5346.00	6370	20230522	-40.35	3300	20231024	15.15	5840	-34.93	20240307	3775	0.66	20240529	6120	-37.91	20230609	3300	15.15	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
24	20240529	100803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3795	-10	5	-0.26	34208885	9006	47.98	3820	3820	3780	4945	2665	3805	3798.45	0.74	-5395	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	563	-11.10	0.71	12	0.06	-342.00	5346.00	6370	20230522	-40.42	3300	20231024	15.00	5840	-35.02	20240307	3775	0.53	20240527	6120	-37.99	20230609	3300	15.00	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
25	20240529	090800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3820	15	2	0.39	3363060	882	4.70	3820	3820	3795	4945	2665	3805	3812.99	0.74	-620	3898	3851	3813	3766	3728	3875	3790	74	1140	500	2430	5	1	14827550	566	-11.17	0.71	12	0.01	-342.00	5346.00	6370	20230522	-40.03	3300	20231024	15.76	5840	-34.59	20240307	3775	1.19	20240527	6120	-37.58	20230609	3300	15.76	20231024	4.78	N	104200	500	74 억	109207	N	N	N	N
26	20240528	160757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3805	-5	5	-0.13	71087450	18749	47.88	3785	3860	3775	4950	2670	3810	3791.53	0.71	4116	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	564	-11.13	0.71	12	0.13	-342.00	5346.00	6370	20230522	-40.27	3300	20231024	15.30	5840	-34.85	20240307	3775	0.79	20240528	6120	-37.83	20230609	3300	15.30	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
27	20240528	150800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3800	-10	5	-0.26	61480500	16223	41.43	3785	3860	3775	4950	2670	3810	3789.71	0.71	4035	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	563	-11.11	0.71	12	0.11	-342.00	5346.00	6370	20230522	-40.35	3300	20231024	15.15	5840	-34.93	20240307	3775	0.66	20240528	6120	-37.91	20230609	3300	15.15	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
28	20240528	140801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3785	-25	5	-0.66	56485190	14908	38.07	3785	3860	3775	4950	2670	3810	3788.92	0.71	4010	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	561	-11.07	0.71	12	0.10	-342.00	5346.00	6370	20230522	-40.58	3300	20231024	14.70	5840	-35.19	20240307	3775	0.26	20240528	6120	-38.15	20230609	3300	14.70	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
29	20240528	130758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3780	-30	5	-0.79	47895680	12638	32.27	3785	3860	3775	4950	2670	3810	3789.81	0.71	3851	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	560	-11.05	0.71	12	0.09	-342.00	5346.00	6370	20230522	-40.66	3300	20231024	14.55	5840	-35.27	20240307	3775	0.13	20240528	6120	-38.24	20230609	3300	14.55	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
30	20240528	120759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3805	-5	5	-0.13	41481250	10945	27.95	3785	3860	3775	4950	2670	3810	3789.97	0.71	4009	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	564	-11.13	0.71	12	0.07	-342.00	5346.00	6370	20230522	-40.27	3300	20231024	15.30	5840	-34.85	20240307	3775	0.79	20240528	6120	-37.83	20230609	3300	15.30	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
31	20240528	110743	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3790	-20	5	-0.52	39969610	10547	26.93	3785	3860	3775	4950	2670	3810	3789.67	0.71	4005	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	562	-11.08	0.71	12	0.07	-342.00	5346.00	6370	20230522	-40.50	3300	20231024	14.85	5840	-35.10	20240307	3775	0.40	20240528	6120	-38.07	20230609	3300	14.85	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
32	20240528	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3795	-15	5	-0.39	10054315	2642	6.75	3785	3860	3785	4950	2670	3810	3805.57	0.71	134	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	563	-11.10	0.71	12	0.02	-342.00	5346.00	6370	20230522	-40.42	3300	20231024	15.00	5840	-35.02	20240307	3775	0.53	20240527	6120	-37.99	20230609	3300	15.00	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
33	20240528	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3830	20	2	0.52	2640775	694	1.77	3785	3860	3785	4950	2670	3810	3805.15	0.71	10	3886	3847	3811	3772	3736	3830	3755	74	1140	500	2430	5	1	14827550	568	-11.20	0.72	12	0.00	-342.00	5346.00	6370	20230522	-39.87	3300	20231024	16.06	5840	-34.42	20240307	3775	1.46	20240527	6120	-37.42	20230609	3300	16.06	20231024	4.79	N	104200	500	74 억	105070	N	N	N	N
34	20240527	160748	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3810	-45	5	-1.17	147212745	38746	208.86	3815	3850	3775	5010	2700	3855	3799.20	0.68	4478	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	565	-11.14	0.71	12	0.26	-342.00	5346.00	6370	20230522	-40.19	3300	20231024	15.45	5840	-34.76	20240307	3775	0.93	20240527	6120	-37.75	20230609	3300	15.45	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
35	20240527	150800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3785	-70	5	-1.82	136052030	35813	193.05	3815	3850	3775	5010	2700	3855	3798.96	0.68	4386	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	561	-11.07	0.71	12	0.24	-342.00	5346.00	6370	20230522	-40.58	3300	20231024	14.70	5840	-35.19	20240307	3775	0.26	20240527	6120	-38.15	20230609	3300	14.70	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
36	20240527	140757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3790	-65	5	-1.69	109200265	28719	154.81	3815	3850	3775	5010	2700	3855	3802.37	0.68	2178	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	562	-11.08	0.71	12	0.19	-342.00	5346.00	6370	20230522	-40.50	3300	20231024	14.85	5840	-35.10	20240307	3775	0.40	20240527	6120	-38.07	20230609	3300	14.85	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
37	20240527	130756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3790	-65	5	-1.69	99139280	26065	140.50	3815	3850	3775	5010	2700	3855	3803.54	0.68	2235	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	562	-11.08	0.71	12	0.18	-342.00	5346.00	6370	20230522	-40.50	3300	20231024	14.85	5840	-35.10	20240307	3775	0.40	20240527	6120	-38.07	20230609	3300	14.85	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
38	20240527	120758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3785	-70	5	-1.82	90263955	23719	127.86	3815	3850	3780	5010	2700	3855	3805.55	0.68	3218	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	561	-11.07	0.71	12	0.16	-342.00	5346.00	6370	20230522	-40.58	3300	20231024	14.70	5840	-35.19	20240307	3780	0.13	20240527	6120	-38.15	20230609	3300	14.70	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
39	20240527	110757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3795	-60	5	-1.56	74832760	19646	105.90	3815	3850	3780	5010	2700	3855	3809.06	0.68	2553	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	563	-11.10	0.71	12	0.13	-342.00	5346.00	6370	20230522	-40.42	3300	20231024	15.00	5840	-35.02	20240307	3780	0.40	20240527	6120	-37.99	20230609	3300	15.00	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
40	20240527	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3825	-30	5	-0.78	41963160	10987	59.23	3815	3850	3800	5010	2700	3855	3819.35	0.68	2849	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	567	-11.18	0.72	12	0.07	-342.00	5346.00	6370	20230522	-39.95	3300	20231024	15.91	5840	-34.50	20240307	3800	0.66	20240527	6120	-37.50	20230609	3300	15.91	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
41	20240527	090756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3810	-45	5	-1.17	27171400	7128	38.42	3815	3845	3800	5010	2700	3855	3811.92	0.68	599	3921	3887	3856	3822	3791	3872	3807	74	1155	500	2460	5	1	14827550	565	-11.14	0.71	12	0.05	-342.00	5346.00	6370	20230522	-40.19	3300	20231024	15.45	5840	-34.76	20240307	3800	0.26	20240527	6120	-37.75	20230609	3300	15.45	20231024	4.76	N	104200	500	74 억	100586	N	N	N	N
42	20240524	160716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3855	-40	5	-1.03	70820470	18424	95.83	3890	3890	3825	5060	2730	3895	3843.82	0.68	-692	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	572	-11.27	0.72	12	0.12	-342.00	5346.00	6920	20230517	-44.29	3300	20231024	16.82	5840	-33.99	20240307	3825	0.78	20240524	6280	-38.61	20230524	3300	16.82	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
43	20240524	150716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3830	-65	5	-1.67	52329005	13622	70.85	3890	3890	3825	5060	2730	3895	3841.51	0.68	-323	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	568	-11.20	0.72	12	0.09	-342.00	5346.00	6920	20230517	-44.65	3300	20231024	16.06	5840	-34.42	20240307	3825	0.13	20240524	6280	-39.01	20230524	3300	16.06	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
44	20240524	140720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3835	-60	5	-1.54	46761655	12171	63.30	3890	3890	3825	5060	2730	3895	3842.06	0.68	-190	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	569	-11.21	0.72	12	0.08	-342.00	5346.00	6920	20230517	-44.58	3300	20231024	16.21	5840	-34.33	20240307	3825	0.26	20240524	6280	-38.93	20230524	3300	16.21	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
45	20240524	130716	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3830	-65	5	-1.67	43420170	11300	58.77	3890	3890	3825	5060	2730	3895	3842.49	0.68	-298	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	568	-11.20	0.72	12	0.08	-342.00	5346.00	6920	20230517	-44.65	3300	20231024	16.06	5840	-34.42	20240307	3825	0.13	20240524	6280	-39.01	20230524	3300	16.06	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
46	20240524	120718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3840	-55	5	-1.41	36199870	9419	48.99	3890	3890	3825	5060	2730	3895	3843.28	0.68	652	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	569	-11.23	0.72	12	0.06	-342.00	5346.00	6920	20230517	-44.51	3300	20231024	16.36	5840	-34.25	20240307	3825	0.39	20240524	6280	-38.85	20230524	3300	16.36	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
47	20240524	110715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3845	-50	5	-1.28	24399910	6345	33.00	3890	3890	3825	5060	2730	3895	3845.53	0.68	-348	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	570	-11.24	0.72	12	0.04	-342.00	5346.00	6920	20230517	-44.44	3300	20231024	16.52	5840	-34.16	20240307	3825	0.52	20240524	6280	-38.77	20230524	3300	16.52	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
48	20240524	100721	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3885	-10	5	-0.26	16700345	4347	22.61	3890	3890	3825	5060	2730	3895	3841.81	0.68	-50	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	576	-11.36	0.73	12	0.03	-342.00	5346.00	6920	20230517	-43.86	3300	20231024	17.73	5840	-33.48	20240307	3825	1.57	20240524	6280	-38.14	20230524	3300	17.73	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
49	20240524	090717	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3855	-40	5	-1.03	5585805	1453	7.56	3890	3890	3830	5060	2730	3895	3844.33	0.68	36	3965	3930	3885	3850	3805	3907	3827	74	1165	500	2490	5	1	14827550	572	-11.27	0.72	12	0.01	-342.00	5346.00	6920	20230517	-44.29	3300	20231024	16.82	5840	-33.99	20240307	3830	0.65	20240524	6280	-38.61	20230524	3300	16.82	20231024	4.79	N	104200	500	74 억	100670	N	N	N	N
50	20240523	160714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3895	-5	5	-0.13	74046840	19071	47.12	3900	3920	3840	5070	2730	3900	3882.63	0.66	2564	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	578	-11.39	0.73	12	0.13	-342.00	5346.00	6920	20230517	-43.71	3300	20231024	18.03	5840	-33.30	20240307	3840	1.43	20240523	6300	-38.17	20230523	3300	18.03	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
51	20240523	150718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3895	-5	5	-0.13	53604730	13788	34.06	3900	3920	3845	5070	2730	3900	3887.78	0.66	2465	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	578	-11.39	0.73	12	0.09	-342.00	5346.00	6920	20230517	-43.71	3300	20231024	18.03	5840	-33.30	20240307	3845	1.30	20240523	6300	-38.17	20230523	3300	18.03	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
52	20240523	140720	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3905	5	2	0.13	39403555	10155	25.09	3900	3920	3845	5070	2730	3900	3880.21	0.66	2427	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	579	-11.42	0.73	12	0.07	-342.00	5346.00	6920	20230517	-43.57	3300	20231024	18.33	5840	-33.13	20240307	3845	1.56	20240523	6300	-38.02	20230523	3300	18.33	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
53	20240523	130718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3895	-5	5	-0.13	35499845	9157	22.62	3900	3915	3845	5070	2730	3900	3876.80	0.66	2652	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	578	-11.39	0.73	12	0.06	-342.00	5346.00	6920	20230517	-43.71	3300	20231024	18.03	5840	-33.30	20240307	3845	1.30	20240523	6300	-38.17	20230523	3300	18.03	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
54	20240523	120714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3885	-15	5	-0.38	29276410	7559	18.67	3900	3915	3845	5070	2730	3900	3873.05	0.66	2633	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	576	-11.36	0.73	12	0.05	-342.00	5346.00	6920	20230517	-43.86	3300	20231024	17.73	5840	-33.48	20240307	3845	1.04	20240523	6300	-38.33	20230523	3300	17.73	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
55	20240523	110714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3890	-10	5	-0.26	27543095	7113	17.57	3900	3915	3845	5070	2730	3900	3872.22	0.66	2750	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	577	-11.37	0.73	12	0.05	-342.00	5346.00	6920	20230517	-43.79	3300	20231024	17.88	5840	-33.39	20240307	3845	1.17	20240523	6300	-38.25	20230523	3300	17.88	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
56	20240523	100715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3900	0	3	0.00	20590120	5327	13.16	3900	3900	3845	5070	2730	3900	3865.24	0.66	1459	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	578	-11.40	0.73	12	0.04	-342.00	5346.00	6920	20230517	-43.64	3300	20231024	18.18	5840	-33.22	20240307	3845	1.43	20240523	6300	-38.10	20230523	3300	18.18	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
57	20240523	090718	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3860	-40	5	-1.03	6312360	1633	4.03	3900	3900	3850	5070	2730	3900	3865.50	0.66	-84	4140	4020	3940	3820	3740	3980	3780	74	1170	500	2490	5	1	14827550	572	-11.29	0.72	12	0.01	-342.00	5346.00	6920	20230517	-44.22	3300	20231024	16.97	5840	-33.90	20240307	3850	0.26	20240523	6300	-38.73	20230523	3300	16.97	20231024	4.86	N	104200	500	74 억	98114	N	N	N	N
58	20240522	160708	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3900	-15	5	-0.38	158664630	40466	164.41	3930	4060	3860	5080	2745	3915	3920.96	0.68	-3265	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	578	-11.40	0.73	12	0.27	-342.00	5346.00	6920	20230517	-43.64	3300	20231024	18.18	5840	-33.22	20240307	3860	1.04	20240522	6370	-38.78	20230522	3300	18.18	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
59	20240522	150714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3935	20	2	0.51	151272375	38572	156.71	3930	4060	3860	5080	2745	3915	3921.82	0.68	-3147	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	583	-11.51	0.74	12	0.26	-342.00	5346.00	6920	20230517	-43.14	3300	20231024	19.24	5840	-32.62	20240307	3860	1.94	20240522	6370	-38.23	20230522	3300	19.24	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
60	20240522	140714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3935	20	2	0.51	139379370	35545	144.42	3930	4060	3860	5080	2745	3915	3921.21	0.68	-3001	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	583	-11.51	0.74	12	0.24	-342.00	5346.00	6920	20230517	-43.14	3300	20231024	19.24	5840	-32.62	20240307	3860	1.94	20240522	6370	-38.23	20230522	3300	19.24	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
61	20240522	130711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3940	25	2	0.64	136814105	34894	141.77	3930	4060	3860	5080	2745	3915	3920.85	0.68	-2862	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	584	-11.52	0.74	12	0.24	-342.00	5346.00	6920	20230517	-43.06	3300	20231024	19.39	5840	-32.53	20240307	3860	2.07	20240522	6370	-38.15	20230522	3300	19.39	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
62	20240522	120800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3990	75	2	1.92	113315815	28990	117.78	3930	4060	3860	5080	2745	3915	3908.79	0.68	379	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	592	-11.67	0.75	12	0.20	-342.00	5346.00	6920	20230517	-42.34	3300	20231024	20.91	5840	-31.68	20240307	3860	3.37	20240522	6370	-37.36	20230522	3300	20.91	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
63	20240522	110715	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3975	60	2	1.53	81515875	20911	84.96	3930	3975	3860	5080	2745	3915	3898.23	0.68	-150	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	589	-11.62	0.74	12	0.14	-342.00	5346.00	6920	20230517	-42.56	3300	20231024	20.45	5840	-31.93	20240307	3860	2.98	20240522	6370	-37.60	20230522	3300	20.45	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
64	20240522	100713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3870	-45	5	-1.15	28115860	7196	29.24	3930	3935	3870	5080	2745	3915	3907.15	0.68	-2242	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	574	-11.32	0.72	12	0.05	-342.00	5346.00	6920	20230517	-44.08	3300	20231024	17.27	5840	-33.73	20240307	3865	0.13	20240521	6370	-39.25	20230522	3300	17.27	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
65	20240522	090714	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3930	15	2	0.38	10186795	2592	10.53	3930	3935	3930	5080	2745	3915	3930.09	0.68	-2408	4048	3981	3923	3856	3798	3952	3827	74	1165	500	2500	5	1	14827550	583	-11.49	0.74	12	0.02	-342.00	5346.00	6920	20230517	-43.21	3300	20231024	19.09	5840	-32.71	20240307	3865	1.68	20240521	6370	-38.30	20230522	3300	19.09	20231024	4.96	N	104200	500	74 억	101379	N	N	N	N
66	20240521	160705	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3915	-30	5	-0.76	95090810	24419	42.31	3970	3990	3865	5120	2765	3945	3894.12	0.65	5003	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	580	-11.45	0.73	12	0.16	-342.00	5346.00	6920	20230517	-43.42	3300	20231024	18.64	5840	-32.96	20240307	3865	1.29	20240521	6370	-38.54	20230522	3300	18.64	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
67	20240521	150711	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3895	-50	5	-1.27	90722670	23301	40.38	3970	3990	3865	5120	2765	3945	3893.51	0.65	4754	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	578	-11.39	0.73	12	0.16	-342.00	5346.00	6920	20230517	-43.71	3300	20231024	18.03	5840	-33.30	20240307	3865	0.78	20240521	6370	-38.85	20230522	3300	18.03	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
68	20240521	140708	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3870	-75	5	-1.90	73123730	18770	32.53	3970	3990	3865	5120	2765	3945	3895.78	0.65	611	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	574	-11.32	0.72	12	0.13	-342.00	5346.00	6920	20230517	-44.08	3300	20231024	17.27	5840	-33.73	20240307	3865	0.13	20240521	6370	-39.25	20230522	3300	17.27	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
69	20240521	130710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3895	-50	5	-1.27	51996375	13318	23.08	3970	3990	3865	5120	2765	3945	3904.22	0.65	15	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	578	-11.39	0.73	12	0.09	-342.00	5346.00	6920	20230517	-43.71	3300	20231024	18.03	5840	-33.30	20240307	3865	0.78	20240521	6370	-38.85	20230522	3300	18.03	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
70	20240521	120710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3880	-65	5	-1.65	49330315	12634	21.89	3970	3990	3865	5120	2765	3945	3904.57	0.65	-324	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	575	-11.35	0.73	12	0.09	-342.00	5346.00	6920	20230517	-43.93	3300	20231024	17.58	5840	-33.56	20240307	3865	0.39	20240521	6370	-39.09	20230522	3300	17.58	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
71	20240521	110710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3890	-55	5	-1.39	29743380	7602	13.17	3970	3990	3865	5120	2765	3945	3912.57	0.65	-2936	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	577	-11.37	0.73	12	0.05	-342.00	5346.00	6920	20230517	-43.79	3300	20231024	17.88	5840	-33.39	20240307	3865	0.65	20240521	6370	-38.93	20230522	3300	17.88	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
72	20240521	100710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3890	-55	5	-1.39	20510565	5223	9.05	3970	3990	3885	5120	2765	3945	3926.97	0.65	-2690	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	577	-11.37	0.73	12	0.04	-342.00	5346.00	6920	20230517	-43.79	3300	20231024	17.88	5840	-33.39	20240307	3885	0.13	20240521	6370	-38.93	20230522	3300	17.88	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
73	20240521	090706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3945	0	3	0.00	8948255	2263	3.92	3970	3990	3945	5120	2765	3945	3954.16	0.65	-909	4118	4031	3963	3876	3808	3997	3842	74	1175	500	2520	5	1	14827550	585	-11.54	0.74	12	0.02	-342.00	5346.00	6920	20230517	-42.99	3300	20231024	19.55	5840	-32.45	20240307	3895	1.28	20240520	6370	-38.07	20230522	3300	19.55	20231024	4.96	N	104200	500	74 억	96363	N	N	N	N
74	20240517	160710	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4030	-115	5	-2.77	137000665	33647	146.02	4110	4145	4030	5380	2905	4145	4071.72	0.71	-6195	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	598	-11.78	0.75	12	0.23	-342.00	5346.00	6920	20230517	-41.76	3300	20231024	22.12	5840	-30.99	20240307	4030	0.00	20240517	6920	-41.76	20230517	3300	22.12	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
75	20240517	150713	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4055	-90	5	-2.17	116602215	28600	124.12	4110	4145	4045	5380	2905	4145	4077.00	0.71	-5087	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	601	-11.86	0.76	12	0.19	-342.00	5346.00	6920	20230517	-41.40	3300	20231024	22.88	5840	-30.57	20240307	4040	0.37	20240513	6920	-41.40	20230517	3300	22.88	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
76	20240517	140707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4055	-90	5	-2.17	88362460	21629	93.87	4110	4145	4055	5380	2905	4145	4085.37	0.71	-5552	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	601	-11.86	0.76	12	0.15	-342.00	5346.00	6920	20230517	-41.40	3300	20231024	22.88	5840	-30.57	20240307	4040	0.37	20240513	6920	-41.40	20230517	3300	22.88	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
77	20240517	130702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4080	-65	5	-1.57	71993585	17597	76.37	4110	4145	4065	5380	2905	4145	4091.24	0.71	-5510	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	605	-11.93	0.76	12	0.12	-342.00	5346.00	6920	20230517	-41.04	3300	20231024	23.64	5840	-30.14	20240307	4040	0.99	20240513	6920	-41.04	20230517	3300	23.64	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
78	20240517	120702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4085	-60	5	-1.45	50884035	12407	53.85	4110	4145	4065	5380	2905	4145	4101.24	0.71	-5560	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	606	-11.94	0.76	12	0.08	-342.00	5346.00	6920	20230517	-40.97	3300	20231024	23.79	5840	-30.05	20240307	4040	1.11	20240513	6920	-40.97	20230517	3300	23.79	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
79	20240517	110702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4095	-50	5	-1.21	35684665	8679	37.67	4110	4145	4095	5380	2905	4145	4111.61	0.71	-5445	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	607	-11.97	0.77	12	0.06	-342.00	5346.00	6920	20230517	-40.82	3300	20231024	24.09	5840	-29.88	20240307	4040	1.36	20240513	6920	-40.82	20230517	3300	24.09	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
80	20240517	100658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4110	-35	5	-0.84	18219890	4435	19.25	4110	4145	4095	5380	2905	4145	4108.21	0.71	-2239	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	609	-12.02	0.77	12	0.03	-342.00	5346.00	6920	20230517	-40.61	3300	20231024	24.55	5840	-29.62	20240307	4040	1.73	20240513	6920	-40.61	20230517	3300	24.55	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
81	20240517	090702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4110	-35	5	-0.84	789120	192	0.83	4110	4110	4110	5380	2905	4145	4110.00	0.71	-161	4278	4211	4163	4096	4048	4187	4072	74	1235	500	2650	5	1	14827550	609	-12.02	0.77	12	0.00	-342.00	5346.00	6920	20230517	-40.61	3300	20231024	24.55	5840	-29.62	20240307	4040	1.73	20240513	6920	-40.61	20230517	3300	24.55	20231024	4.96	N	104200	500	74 억	105034	N	N	N	N
82	20240516	160658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4145	-10	5	-0.24	95412180	23033	82.44	4155	4230	4115	5400	2910	4155	4142.41	0.72	-2324	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	615	-12.12	0.78	12	0.16	-342.00	5346.00	6920	20230517	-40.10	3300	20231024	25.61	5840	-29.02	20240307	4040	2.60	20240513	6920	-40.10	20230517	3300	25.61	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
83	20240516	150656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4125	-30	5	-0.72	88415065	21338	76.37	4155	4230	4120	5400	2910	4155	4143.55	0.72	-2233	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	612	-12.06	0.77	12	0.14	-342.00	5346.00	6920	20230517	-40.39	3300	20231024	25.00	5840	-29.37	20240307	4040	2.10	20240513	6920	-40.39	20230517	3300	25.00	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
84	20240516	140701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4130	-25	5	-0.60	81576200	19681	70.44	4155	4230	4120	5400	2910	4155	4144.92	0.72	-1315	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	612	-12.08	0.77	12	0.13	-342.00	5346.00	6920	20230517	-40.32	3300	20231024	25.15	5840	-29.28	20240307	4040	2.23	20240513	6920	-40.32	20230517	3300	25.15	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
85	20240516	130657	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4155	0	3	0.00	80330805	19380	69.37	4155	4230	4120	5400	2910	4155	4145.04	0.72	-1024	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	616	-12.15	0.78	12	0.13	-342.00	5346.00	6920	20230517	-39.96	3300	20231024	25.91	5840	-28.85	20240307	4040	2.85	20240513	6920	-39.96	20230517	3300	25.91	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
86	20240516	120655	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4130	-25	5	-0.60	68027490	16398	58.69	4155	4230	4125	5400	2910	4155	4148.52	0.72	-328	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	612	-12.08	0.77	12	0.11	-342.00	5346.00	6920	20230517	-40.32	3300	20231024	25.15	5840	-29.28	20240307	4040	2.23	20240513	6920	-40.32	20230517	3300	25.15	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
87	20240516	110654	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4175	20	2	0.48	44116490	10617	38.00	4155	4230	4130	5400	2910	4155	4155.27	0.72	3483	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	619	-12.21	0.78	12	0.07	-342.00	5346.00	6920	20230517	-39.67	3300	20231024	26.52	5840	-28.51	20240307	4040	3.34	20240513	6920	-39.67	20230517	3300	26.52	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
88	20240516	100656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4170	15	2	0.36	36342575	8749	31.31	4155	4230	4130	5400	2910	4155	4153.91	0.72	5014	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	618	-12.19	0.78	12	0.06	-342.00	5346.00	6920	20230517	-39.74	3300	20231024	26.36	5840	-28.60	20240307	4040	3.22	20240513	6920	-39.74	20230517	3300	26.36	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
89	20240516	090657	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4165	10	2	0.24	4376325	1048	3.75	4155	4230	4155	5400	2910	4155	4175.88	0.72	-266	4288	4221	4143	4076	3998	4255	4110	74	1245	500	2650	5	1	14827550	618	-12.18	0.78	12	0.01	-342.00	5346.00	6920	20230517	-39.81	3300	20231024	26.21	5840	-28.68	20240307	4040	3.09	20240513	6920	-39.81	20230517	3300	26.21	20231024	5.06	N	104200	500	74 억	107330	N	N	N	N
90	20240514	160704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4155	85	2	2.09	115401125	27888	46.76	4070	4210	4065	5290	2850	4070	4138.02	0.69	4974	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	616	-12.15	0.78	12	0.19	-342.00	5346.00	6920	20230517	-39.96	3300	20231024	25.91	5840	-28.85	20240307	4040	2.85	20240513	6920	-39.96	20230517	3300	25.91	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
91	20240514	150707	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4155	85	2	2.09	111705775	26998	45.27	4070	4210	4065	5290	2850	4070	4137.56	0.69	4729	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	616	-12.15	0.78	12	0.18	-342.00	5346.00	6920	20230517	-39.96	3300	20231024	25.91	5840	-28.85	20240307	4040	2.85	20240513	6920	-39.96	20230517	3300	25.91	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
92	20240514	140704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4160	90	2	2.21	88508870	21382	35.85	4070	4210	4065	5290	2850	4070	4139.41	0.69	3750	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	617	-12.16	0.78	12	0.14	-342.00	5346.00	6920	20230517	-39.88	3300	20231024	26.06	5840	-28.77	20240307	4040	2.97	20240513	6920	-39.88	20230517	3300	26.06	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
93	20240514	130706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4110	40	2	0.98	82785170	20003	33.54	4070	4210	4065	5290	2850	4070	4138.64	0.69	3170	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	609	-12.02	0.77	12	0.13	-342.00	5346.00	6920	20230517	-40.61	3300	20231024	24.55	5840	-29.62	20240307	4040	1.73	20240513	6920	-40.61	20230517	3300	24.55	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
94	20240514	120703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4160	90	2	2.21	59190290	14269	23.93	4070	4210	4065	5290	2850	4070	4148.17	0.69	2858	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	617	-12.16	0.78	12	0.10	-342.00	5346.00	6920	20230517	-39.88	3300	20231024	26.06	5840	-28.77	20240307	4040	2.97	20240513	6920	-39.88	20230517	3300	26.06	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
95	20240514	110704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4165	95	2	2.33	52609795	12681	21.26	4070	4210	4065	5290	2850	4070	4148.71	0.69	2745	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	618	-12.18	0.78	12	0.09	-342.00	5346.00	6920	20230517	-39.81	3300	20231024	26.21	5840	-28.68	20240307	4040	3.09	20240513	6920	-39.81	20230517	3300	26.21	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
96	20240514	100702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4160	90	2	2.21	41348305	9982	16.74	4070	4210	4065	5290	2850	4070	4142.29	0.69	4520	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	617	-12.16	0.78	12	0.07	-342.00	5346.00	6920	20230517	-39.88	3300	20231024	26.06	5840	-28.77	20240307	4040	2.97	20240513	6920	-39.88	20230517	3300	26.06	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
97	20240514	090703	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4100	30	2	0.74	3483870	854	1.43	4070	4100	4065	5290	2850	4070	4079.47	0.69	457	4296	4182	4111	3997	3926	4147	3962	74	1220	500	2600	5	1	14827550	608	-11.99	0.77	12	0.01	-342.00	5346.00	6920	20230517	-40.75	3300	20231024	24.24	5840	-29.79	20240307	4040	1.49	20240513	6920	-40.75	20230517	3300	24.24	20231024	5.02	N	104200	500	74 억	102322	N	N	N	N
98	20240513	160702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4070	-115	5	-2.75	242586160	59347	177.39	4165	4225	4040	5440	2930	4185	4087.63	0.69	-18	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	603	-11.90	0.76	12	0.40	-342.00	5346.00	6920	20230517	-41.18	3300	20231024	23.33	5840	-30.31	20240307	4040	0.74	20240513	6920	-41.18	20230517	3300	23.33	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
99	20240513	150704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4055	-130	5	-3.11	231936250	56720	169.54	4165	4225	4040	5440	2930	4185	4089.14	0.69	19	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	601	-11.86	0.76	12	0.38	-342.00	5346.00	6920	20230517	-41.40	3300	20231024	22.88	5840	-30.57	20240307	4040	0.37	20240513	6920	-41.40	20230517	3300	22.88	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
100	20240513	140704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4040	-145	5	-3.46	217103860	53053	158.58	4165	4225	4040	5440	2930	4185	4092.21	0.69	129	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	599	-11.81	0.76	12	0.36	-342.00	5346.00	6920	20230517	-41.62	3300	20231024	22.42	5840	-30.82	20240307	4040	0.00	20240513	6920	-41.62	20230517	3300	22.42	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
101	20240513	130658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4050	-135	5	-3.23	205420145	50167	149.95	4165	4225	4050	5440	2930	4185	4094.73	0.69	2069	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	601	-11.84	0.76	12	0.34	-342.00	5346.00	6920	20230517	-41.47	3300	20231024	22.73	5840	-30.65	20240307	4050	0.00	20240513	6920	-41.47	20230517	3300	22.73	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
102	20240513	120702	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4070	-115	5	-2.75	183217505	44694	133.59	4165	4225	4050	5440	2930	4185	4099.38	0.69	3038	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	603	-11.90	0.76	12	0.30	-342.00	5346.00	6920	20230517	-41.18	3300	20231024	23.33	5840	-30.31	20240307	4050	0.49	20240513	6920	-41.18	20230517	3300	23.33	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
103	20240513	110701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4105	-80	5	-1.91	109868420	26658	79.68	4165	4225	4085	5440	2930	4185	4121.41	0.69	-3277	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	609	-12.00	0.77	12	0.18	-342.00	5346.00	6920	20230517	-40.68	3300	20231024	24.39	5840	-29.71	20240307	4080	0.61	20240118	6920	-40.68	20230517	3300	24.39	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
104	20240513	100701	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4165	-20	5	-0.48	29494685	7120	21.28	4165	4225	4125	5440	2930	4185	4142.51	0.69	-1835	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	618	-12.18	0.78	12	0.05	-342.00	5346.00	6920	20230517	-39.81	3300	20231024	26.21	5840	-28.68	20240307	4080	2.08	20240118	6920	-39.81	20230517	3300	26.21	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
105	20240513	090704	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4160	-25	5	-0.60	4704015	1128	3.37	4165	4225	4155	5440	2930	4185	4170.23	0.69	-626	4251	4217	4201	4167	4151	4210	4160	74	1255	500	2670	5	1	14827550	617	-12.16	0.78	12	0.01	-342.00	5346.00	6920	20230517	-39.88	3300	20231024	26.06	5840	-28.77	20240307	4080	1.96	20240118	6920	-39.88	20230517	3300	26.06	20231024	4.98	N	104200	500	74 억	102367	N	N	N	N
106	20240510	160642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4185	-45	5	-1.06	140140125	33383	85.84	4205	4235	4185	5490	2965	4230	4197.96	0.74	-6725	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	621	-12.24	0.78	12	0.23	-342.00	5346.00	6920	20230517	-39.52	3300	20231024	26.82	5840	-28.34	20240307	4080	2.57	20240118	6920	-39.52	20230517	3300	26.82	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
107	20240510	150648	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4200	-30	5	-0.71	127092400	30267	77.83	4205	4235	4185	5490	2965	4230	4199.04	0.74	-5524	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	623	-12.28	0.79	12	0.20	-342.00	5346.00	6920	20230517	-39.31	3300	20231024	27.27	5840	-28.08	20240307	4080	2.94	20240118	6920	-39.31	20230517	3300	27.27	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
108	20240510	140652	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4190	-40	5	-0.95	102689395	24441	62.85	4205	4235	4190	5490	2965	4230	4201.52	0.74	-1934	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	621	-12.25	0.78	12	0.16	-342.00	5346.00	6920	20230517	-39.45	3300	20231024	26.97	5840	-28.25	20240307	4080	2.70	20240118	6920	-39.45	20230517	3300	26.97	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
109	20240510	130644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4215	-15	5	-0.35	82957680	19737	50.75	4205	4235	4190	5490	2965	4230	4203.16	0.74	-2428	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	625	-12.32	0.79	12	0.13	-342.00	5346.00	6920	20230517	-39.09	3300	20231024	27.73	5840	-27.83	20240307	4080	3.31	20240118	6920	-39.09	20230517	3300	27.73	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
110	20240510	120641	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4210	-20	5	-0.47	79715495	18967	48.77	4205	4235	4190	5490	2965	4230	4202.85	0.74	-2349	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	624	-12.31	0.79	12	0.13	-342.00	5346.00	6920	20230517	-39.16	3300	20231024	27.58	5840	-27.91	20240307	4080	3.19	20240118	6920	-39.16	20230517	3300	27.58	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
111	20240510	110645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4195	-35	5	-0.83	63031020	14987	38.54	4205	4235	4190	5490	2965	4230	4205.71	0.74	-1938	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	622	-12.27	0.78	12	0.10	-342.00	5346.00	6920	20230517	-39.38	3300	20231024	27.12	5840	-28.17	20240307	4080	2.82	20240118	6920	-39.38	20230517	3300	27.12	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
112	20240510	100644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4195	-35	5	-0.83	38118170	9057	23.29	4205	4235	4190	5490	2965	4230	4208.70	0.74	-1642	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	622	-12.27	0.78	12	0.06	-342.00	5346.00	6920	20230517	-39.38	3300	20231024	27.12	5840	-28.17	20240307	4080	2.82	20240118	6920	-39.38	20230517	3300	27.12	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
113	20240510	090645	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4215	-15	5	-0.35	11240565	2673	6.87	4205	4215	4205	5490	2965	4230	4205.22	0.74	-525	4430	4330	4255	4155	4080	4292	4117	74	1260	500	2700	5	1	14827550	625	-12.32	0.79	12	0.02	-342.00	5346.00	6920	20230517	-39.09	3300	20231024	27.73	5840	-27.83	20240307	4080	3.31	20240118	6920	-39.09	20230517	3300	27.73	20231024	5.02	N	104200	500	74 억	109080	N	N	N	N
114	20240509	160656	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4230	-70	5	-1.63	164059250	38813	149.91	4265	4355	4180	5590	3010	4300	4226.91	0.88	-19297	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	627	-12.37	0.79	12	0.26	-342.00	5346.00	6920	20230517	-38.87	3300	20231024	28.18	5840	-27.57	20240307	4080	3.68	20240118	6920	-38.87	20230517	3300	28.18	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
115	20240509	150658	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4200	-100	5	-2.33	157270520	37202	143.69	4265	4355	4180	5590	3010	4300	4227.47	0.88	-18644	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	623	-12.28	0.79	12	0.25	-342.00	5346.00	6920	20230517	-39.31	3300	20231024	27.27	5840	-28.08	20240307	4080	2.94	20240118	6920	-39.31	20230517	3300	27.27	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
116	20240509	140629	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4195	-105	5	-2.44	130282245	30771	118.85	4265	4355	4195	5590	3010	4300	4233.93	0.88	-16867	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	622	-12.27	0.78	12	0.21	-342.00	5346.00	6920	20230517	-39.38	3300	20231024	27.12	5840	-28.17	20240307	4080	2.82	20240118	6920	-39.38	20230517	3300	27.12	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
117	20240509	130644	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4230	-70	5	-1.63	77132200	18141	70.07	4265	4355	4210	5590	3010	4300	4251.82	0.88	-9207	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	627	-12.37	0.79	12	0.12	-342.00	5346.00	6920	20230517	-38.87	3300	20231024	28.18	5840	-27.57	20240307	4080	3.68	20240118	6920	-38.87	20230517	3300	28.18	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
118	20240509	120646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4215	-85	5	-1.98	72230575	16979	65.58	4265	4355	4215	5590	3010	4300	4254.11	0.88	-8130	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	625	-12.32	0.79	12	0.11	-342.00	5346.00	6920	20230517	-39.09	3300	20231024	27.73	5840	-27.83	20240307	4080	3.31	20240118	6920	-39.09	20230517	3300	27.73	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
119	20240509	110634	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4245	-55	5	-1.28	54964170	12891	49.79	4265	4355	4225	5590	3010	4300	4263.76	0.88	-5667	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	629	-12.41	0.79	12	0.09	-342.00	5346.00	6920	20230517	-38.66	3300	20231024	28.64	5840	-27.31	20240307	4080	4.04	20240118	6920	-38.66	20230517	3300	28.64	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
120	20240509	100638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4270	-30	5	-0.70	20994655	4904	18.94	4265	4355	4265	5590	3010	4300	4281.13	0.88	931	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	633	-12.49	0.80	12	0.03	-342.00	5346.00	6920	20230517	-38.29	3300	20231024	29.39	5840	-26.88	20240307	4080	4.66	20240118	6920	-38.29	20230517	3300	29.39	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
121	20240509	090633	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4275	-25	5	-0.58	5668245	1325	5.12	4265	4355	4265	5590	3010	4300	4277.92	0.88	247	4366	4332	4271	4237	4176	4350	4255	74	1290	500	2750	5	1	14827550	634	-12.50	0.80	12	0.01	-342.00	5346.00	6920	20230517	-38.22	3300	20231024	29.55	5840	-26.80	20240307	4080	4.78	20240118	6920	-38.22	20230517	3300	29.55	20231024	5.02	N	104200	500	74 억	130252	N	N	N	N
122	20240508	160631	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4300	50	2	1.18	110070720	25854	92.62	4210	4305	4210	5520	2975	4250	4257.40	0.80	11429	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	638	-12.57	0.80	12	0.17	-342.00	5346.00	6920	20230517	-37.86	3300	20231024	30.30	5840	-26.37	20240307	4080	5.39	20240118	6920	-37.86	20230517	3300	30.30	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
123	20240508	150637	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4290	40	2	0.94	105045555	24685	88.44	4210	4300	4210	5520	2975	4250	4255.44	0.80	11182	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	636	-12.54	0.80	12	0.17	-342.00	5346.00	6920	20230517	-38.01	3300	20231024	30.00	5840	-26.54	20240307	4080	5.15	20240118	6920	-38.01	20230517	3300	30.00	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
124	20240508	140629	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4295	45	2	1.06	95868915	22547	80.78	4210	4300	4210	5520	2975	4250	4251.96	0.80	10382	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	637	-12.56	0.80	12	0.15	-342.00	5346.00	6920	20230517	-37.93	3300	20231024	30.15	5840	-26.46	20240307	4080	5.27	20240118	6920	-37.93	20230517	3300	30.15	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
125	20240508	130626	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4290	40	2	0.94	87648205	20631	73.91	4210	4290	4210	5520	2975	4250	4248.37	0.80	9664	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	636	-12.54	0.80	12	0.14	-342.00	5346.00	6920	20230517	-38.01	3300	20231024	30.00	5840	-26.54	20240307	4080	5.15	20240118	6920	-38.01	20230517	3300	30.00	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
126	20240508	120629	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4265	15	2	0.35	64057220	15108	54.13	4210	4275	4210	5520	2975	4250	4239.95	0.80	7181	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	632	-12.47	0.80	12	0.10	-342.00	5346.00	6920	20230517	-38.37	3300	20231024	29.24	5840	-26.97	20240307	4080	4.53	20240118	6920	-38.37	20230517	3300	29.24	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
127	20240508	110706	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4265	15	2	0.35	52242545	12335	44.19	4210	4275	4210	5520	2975	4250	4235.31	0.80	5790	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	632	-12.47	0.80	12	0.08	-342.00	5346.00	6920	20230517	-38.37	3300	20231024	29.24	5840	-26.97	20240307	4080	4.53	20240118	6920	-38.37	20230517	3300	29.24	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
128	20240508	100636	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4240	-10	5	-0.24	41996685	9930	35.57	4210	4275	4210	5520	2975	4250	4229.27	0.80	5699	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	629	-12.40	0.79	12	0.07	-342.00	5346.00	6920	20230517	-38.73	3300	20231024	28.48	5840	-27.40	20240307	4080	3.92	20240118	6920	-38.73	20230517	3300	28.48	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
129	20240508	090637	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4245	-5	5	-0.12	3612215	858	3.07	4210	4245	4210	5520	2975	4250	4210.04	0.80	-129	4350	4300	4250	4200	4150	4275	4175	74	1270	500	2720	5	1	14827550	629	-12.41	0.79	12	0.01	-342.00	5346.00	6920	20230517	-38.66	3300	20231024	28.64	5840	-27.31	20240307	4080	4.04	20240118	6920	-38.66	20230517	3300	28.64	20231024	5.07	N	104200	500	74 억	118186	N	N	N	N
130	20240503	160649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4265	0	3	0.00	91920950	21507	79.08	4325	4325	4255	5540	2990	4265	4274.05	0.74	1955	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	632	-12.47	0.80	12	0.15	-342.00	5346.00	6920	20230517	-38.37	3300	20231024	29.24	5840	-26.97	20240307	4080	4.53	20240118	6920	-38.37	20230517	3300	29.24	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
131	20240503	150649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4265	0	3	0.00	89814020	21013	77.26	4325	4325	4255	5540	2990	4265	4274.21	0.74	1604	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	632	-12.47	0.80	12	0.14	-342.00	5346.00	6920	20230517	-38.37	3300	20231024	29.24	5840	-26.97	20240307	4080	4.53	20240118	6920	-38.37	20230517	3300	29.24	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
132	20240503	140649	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4280	15	2	0.35	77677885	18169	66.81	4325	4325	4255	5540	2990	4265	4275.30	0.74	424	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	635	-12.51	0.80	12	0.12	-342.00	5346.00	6920	20230517	-38.15	3300	20231024	29.70	5840	-26.71	20240307	4080	4.90	20240118	6920	-38.15	20230517	3300	29.70	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
133	20240503	130650	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4295	30	2	0.70	32390735	7554	27.78	4325	4325	4270	5540	2990	4265	4287.89	0.74	-1241	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	637	-12.56	0.80	12	0.05	-342.00	5346.00	6920	20230517	-37.93	3300	20231024	30.15	5840	-26.46	20240307	4080	5.27	20240118	6920	-37.93	20230517	3300	30.15	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
134	20240503	120646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4300	35	2	0.82	32167680	7502	27.58	4325	4325	4270	5540	2990	4265	4287.88	0.74	-1236	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	638	-12.57	0.80	12	0.05	-342.00	5346.00	6920	20230517	-37.86	3300	20231024	30.30	5840	-26.37	20240307	4080	5.39	20240118	6920	-37.86	20230517	3300	30.30	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
135	20240503	110646	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4295	30	2	0.70	25496290	5946	21.86	4325	4325	4270	5540	2990	4265	4287.97	0.74	-837	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	637	-12.56	0.80	12	0.04	-342.00	5346.00	6920	20230517	-37.93	3300	20231024	30.15	5840	-26.46	20240307	4080	5.27	20240118	6920	-37.93	20230517	3300	30.15	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
136	20240503	100642	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4295	30	2	0.70	20254395	4725	17.37	4325	4325	4270	5540	2990	4265	4286.64	0.74	-776	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	637	-12.56	0.80	12	0.03	-342.00	5346.00	6920	20230517	-37.93	3300	20231024	30.15	5840	-26.46	20240307	4080	5.27	20240118	6920	-37.93	20230517	3300	30.15	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
137	20240503	090643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4275	10	2	0.23	770405	179	0.66	4325	4325	4270	5540	2990	4265	4303.94	0.74	-13	4415	4340	4265	4190	4115	4377	4227	74	1275	500	2720	5	1	14827550	634	-12.50	0.80	12	0.00	-342.00	5346.00	6920	20230517	-38.22	3300	20231024	29.55	5840	-26.80	20240307	4080	4.78	20240118	6920	-38.22	20230517	3300	29.55	20231024	5.07	N	104200	500	74 억	110234	N	N	N	N
138	20240502	160639	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4265	10	2	0.24	115334995	27181	124.29	4190	4340	4190	5530	2980	4255	4243.22	0.75	-1013	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	632	-12.47	0.80	12	0.18	-342.00	5346.00	6920	20230517	-38.37	3300	20231024	29.24	5840	-26.97	20240307	4080	4.53	20240118	6920	-38.37	20230517	3300	29.24	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
139	20240502	150643	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4250	-5	5	-0.12	98245090	23160	105.90	4190	4340	4190	5530	2980	4255	4242.02	0.75	-2175	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	630	-12.43	0.79	12	0.16	-342.00	5346.00	6920	20230517	-38.58	3300	20231024	28.79	5840	-27.23	20240307	4080	4.17	20240118	6920	-38.58	20230517	3300	28.79	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
140	20240502	140638	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4265	10	2	0.24	83453330	19684	90.01	4190	4340	4190	5530	2980	4255	4239.65	0.75	-3193	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	632	-12.47	0.80	12	0.13	-342.00	5346.00	6920	20230517	-38.37	3300	20231024	29.24	5840	-26.97	20240307	4080	4.53	20240118	6920	-38.37	20230517	3300	29.24	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
141	20240502	130637	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4255	0	3	0.00	78392550	18495	84.57	4190	4340	4190	5530	2980	4255	4238.58	0.75	-3696	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	631	-12.44	0.80	12	0.12	-342.00	5346.00	6920	20230517	-38.51	3300	20231024	28.94	5840	-27.14	20240307	4080	4.29	20240118	6920	-38.51	20230517	3300	28.94	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
142	20240502	120635	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4250	-5	5	-0.12	62721865	14794	67.65	4190	4340	4190	5530	2980	4255	4239.68	0.75	-3689	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	630	-12.43	0.79	12	0.10	-342.00	5346.00	6920	20230517	-38.58	3300	20231024	28.79	5840	-27.23	20240307	4080	4.17	20240118	6920	-38.58	20230517	3300	28.79	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
143	20240502	110635	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4240	-15	5	-0.35	39189320	9232	42.22	4190	4340	4190	5530	2980	4255	4244.94	0.75	4	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	629	-12.40	0.79	12	0.06	-342.00	5346.00	6920	20230517	-38.73	3300	20231024	28.48	5840	-27.40	20240307	4080	3.92	20240118	6920	-38.73	20230517	3300	28.48	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
144	20240502	100633	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4260	5	2	0.12	20025310	4720	21.58	4190	4340	4190	5530	2980	4255	4242.65	0.75	28	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	632	-12.46	0.80	12	0.03	-342.00	5346.00	6920	20230517	-38.44	3300	20231024	29.09	5840	-27.05	20240307	4080	4.41	20240118	6920	-38.44	20230517	3300	29.09	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N
145	20240502	090634	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	4250	-5	5	-0.12	9452105	2239	10.24	4190	4340	4190	5530	2980	4255	4221.57	0.75	222	4328	4291	4248	4211	4168	4310	4230	74	1275	500	2720	5	1	14827550	630	-12.43	0.79	12	0.02	-342.00	5346.00	6920	20230517	-38.58	3300	20231024	28.79	5840	-27.23	20240307	4080	4.17	20240118	6920	-38.58	20230517	3300	28.79	20231024	5.08	N	104200	500	74 억	111241	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History