KissMeData/207760/price/prices-20240501.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161002	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	-15	5	-0.57	1697828320	652862	24.81	2620	2640	2580	3410	1840	2625	2600.57	0.21	34998	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2167	-17.40	3.47	12	0.79	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.72	N	207760	100	83 억	176076	N	N	1	N	N
3	20240531	151001	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	-5	5	-0.19	1549257355	596095	22.66	2620	2640	2580	3410	1840	2625	2598.99	0.21	16655	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2176	-17.47	3.48	12	0.72	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
4	20240531	141000	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-25	5	-0.95	1329057095	511572	19.44	2620	2640	2580	3410	1840	2625	2597.96	0.21	6765	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2159	-17.33	3.46	12	0.62	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
5	20240531	131004	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-25	5	-0.95	1151334600	443025	16.84	2620	2640	2580	3410	1840	2625	2598.77	0.21	8322	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2159	-17.33	3.46	12	0.53	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
6	20240531	121009	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-25	5	-0.95	1065082140	409800	15.58	2620	2640	2580	3410	1840	2625	2598.99	0.21	12082	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2159	-17.33	3.46	12	0.49	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
7	20240531	111004	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	-30	5	-1.14	965204040	371318	14.11	2620	2640	2580	3410	1840	2625	2599.36	0.21	12786	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2155	-17.30	3.45	12	0.45	-150.00	752.00	3190	20240220	-18.65	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
8	20240531	101003	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2590	-35	5	-1.33	828257780	318510	12.11	2620	2640	2580	3410	1840	2625	2600.37	0.21	27864	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2151	-17.27	3.44	12	0.38	-150.00	752.00	3190	20240220	-18.81	1500	20231020	72.67	3190	-18.81	20240220	1845	40.38	20240102	3190	-18.81	20240220	1500	72.67	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
9	20240531	091004	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-25	5	-0.95	244835015	93836	3.57	2620	2640	2585	3410	1840	2625	2609.08	0.21	11969	2811	2717	2671	2577	2531	2695	2555	83	785	100	1890	5	1	83042073	2159	-17.33	3.46	12	0.11	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.72	N	207760	100	83 억	176076	N	N	0	N	N
10	20240530	160957	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	0	3	0.00	7057251305	2612389	373.99	2715	2765	2625	3410	1840	2625	2701.53	0.43	-178209	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2109	-17.50	3.49	12	3.25	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
11	20240530	150959	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	0	3	0.00	6875663795	2543243	364.09	2715	2765	2625	3410	1840	2625	2703.50	0.43	-178297	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2109	-17.50	3.49	12	3.17	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
12	20240530	140958	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	30	2	1.14	6403868995	2364582	338.51	2715	2765	2650	3410	1840	2625	2708.25	0.43	-176194	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2133	-17.70	3.53	12	2.94	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
13	20240530	131000	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	60	2	2.29	6153326215	2270541	325.05	2715	2765	2650	3410	1840	2625	2710.07	0.43	-147800	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2157	-17.90	3.57	12	2.83	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
14	20240530	120957	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	65	2	2.48	5747420910	2119567	303.43	2715	2765	2650	3410	1840	2625	2711.60	0.43	-102625	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2161	-17.93	3.58	12	2.64	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
15	20240530	110959	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	65	2	2.48	5428317280	2000990	286.46	2715	2765	2650	3410	1840	2625	2712.82	0.43	-92043	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2161	-17.93	3.58	12	2.49	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
16	20240530	101002	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2715	90	2	3.43	4991475630	1838063	263.13	2715	2765	2650	3410	1840	2625	2715.62	0.43	-76294	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2181	-18.10	3.61	12	2.29	-150.00	752.00	3190	20240220	-14.89	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3190	-14.89	20240220	1500	81.00	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
17	20240530	090958	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	75	2	2.86	2217889820	812951	116.38	2715	2765	2690	3410	1840	2625	2728.20	0.43	-110097	2698	2661	2628	2591	2558	2645	2575	80	785	100	1890	5	1	80334869	2169	-18.00	3.59	12	1.01	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.87	N	207760	100	80 억	347833	N	N	200	N	N
18	20240529	160951	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-15	5	-0.57	1497416550	567310	46.54	2640	2665	2595	3430	1850	2640	2639.69	0.43	3776	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2109	-17.50	3.49	12	0.71	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.87	N	207760	100	80 억	345141	N	N	200	N	N
19	20240529	150950	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	-5	5	-0.19	1171001725	442610	36.31	2640	2665	2620	3430	1850	2640	2645.69	0.43	25814	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2117	-17.57	3.50	12	0.55	-150.00	752.00	3190	20240220	-17.40	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3190	-17.40	20240220	1500	75.67	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
20	20240529	140951	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	5	2	0.19	963256520	364009	29.86	2640	2665	2620	3430	1850	2640	2646.26	0.43	29325	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2125	-17.63	3.52	12	0.45	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
21	20240529	130953	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	5	2	0.19	826979655	312500	25.64	2640	2665	2620	3430	1850	2640	2646.36	0.43	32514	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2125	-17.63	3.52	12	0.39	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
22	20240529	120954	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	15	2	0.57	764022700	288716	23.69	2640	2665	2620	3430	1850	2640	2646.30	0.43	32848	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2133	-17.70	3.53	12	0.36	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
23	20240529	110953	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2650	10	2	0.38	565046795	213640	17.53	2640	2665	2620	3430	1850	2640	2644.88	0.43	12932	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2129	-17.67	3.52	12	0.27	-150.00	752.00	3190	20240220	-16.93	1500	20231020	76.67	3190	-16.93	20240220	1845	43.63	20240102	3190	-16.93	20240220	1500	76.67	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
24	20240529	100948	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2640	0	3	0.00	424650260	160673	13.18	2640	2665	2620	3430	1850	2640	2642.97	0.43	5180	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2121	-17.60	3.51	12	0.20	-150.00	752.00	3190	20240220	-17.24	1500	20231020	76.00	3190	-17.24	20240220	1845	43.09	20240102	3190	-17.24	20240220	1500	76.00	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
25	20240529	090947	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-15	5	-0.57	118750010	45064	3.70	2640	2655	2625	3430	1850	2640	2635.01	0.43	-720	2813	2726	2663	2576	2513	2770	2620	80	790	100	1900	5	1	80334869	2109	-17.50	3.49	12	0.06	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.87	N	207760	100	80 억	345141	N	N	77	N	N
26	20240528	160944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2640	20	2	0.76	3255864615	1210767	248.64	2600	2750	2600	3405	1835	2620	2689.14	0.37	40618	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2121	-17.60	3.51	12	1.51	-150.00	752.00	3190	20240220	-17.24	1500	20231020	76.00	3190	-17.24	20240220	1845	43.09	20240102	3190	-17.24	20240220	1500	76.00	20231020	5.89	N	207760	100	80 억	298981	N	N	77	N	N
27	20240528	150946	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	25	2	0.95	3172980490	1179421	242.20	2600	2750	2600	3405	1835	2620	2690.29	0.37	38258	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2125	-17.63	3.52	12	1.47	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
28	20240528	140949	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	35	2	1.34	3004418295	1115849	229.15	2600	2750	2600	3405	1835	2620	2692.50	0.37	41020	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2133	-17.70	3.53	12	1.39	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
29	20240528	130944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	35	2	1.34	2937980425	1090820	224.01	2600	2750	2600	3405	1835	2620	2693.37	0.37	41994	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2133	-17.70	3.53	12	1.36	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
30	20240528	120944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2670	50	2	1.91	2816378225	1045050	214.61	2600	2750	2600	3405	1835	2620	2694.97	0.37	48463	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2145	-17.80	3.55	12	1.30	-150.00	752.00	3190	20240220	-16.30	1500	20231020	78.00	3190	-16.30	20240220	1845	44.72	20240102	3190	-16.30	20240220	1500	78.00	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
31	20240528	110930	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	35	2	1.34	2705211705	1003189	206.01	2600	2750	2600	3405	1835	2620	2696.62	0.37	48919	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2133	-17.70	3.53	12	1.25	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
32	20240528	100946	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	60	2	2.29	2366634430	876104	179.92	2600	2750	2600	3405	1835	2620	2701.32	0.37	38976	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2153	-17.87	3.56	12	1.09	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
33	20240528	090947	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2705	85	2	3.24	609304980	227382	46.69	2600	2730	2600	3405	1835	2620	2679.67	0.37	47397	2676	2647	2611	2582	2546	2662	2597	80	785	100	1880	5	1	80334869	2173	-18.03	3.60	12	0.28	-150.00	752.00	3190	20240220	-15.20	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3190	-15.20	20240220	1500	80.33	20231020	5.89	N	207760	100	80 억	298981	N	N	85	N	N
34	20240527	160931	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	20	2	0.77	1247986500	480146	75.65	2610	2640	2575	3380	1820	2600	2599.17	0.35	19613	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2105	-17.47	3.48	12	0.60	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	5.78	N	207760	100	80 억	279858	N	N	85	N	N
35	20240527	150947	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	5	2	0.19	1156872440	445271	70.15	2610	2640	2575	3380	1820	2600	2598.13	0.35	11560	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2093	-17.37	3.46	12	0.55	-150.00	752.00	3190	20240220	-18.34	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3190	-18.34	20240220	1500	73.67	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
36	20240527	140943	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	5	2	0.19	979438535	377006	59.40	2610	2640	2575	3380	1820	2600	2597.93	0.35	-14217	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2093	-17.37	3.46	12	0.47	-150.00	752.00	3190	20240220	-18.34	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3190	-18.34	20240220	1500	73.67	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
37	20240527	130944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	-5	5	-0.19	912503430	351248	55.34	2610	2640	2575	3380	1820	2600	2597.88	0.35	-16080	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2085	-17.30	3.45	12	0.44	-150.00	752.00	3190	20240220	-18.65	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
38	20240527	120944	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	-15	5	-0.58	850234905	327202	51.55	2610	2640	2575	3380	1820	2600	2598.50	0.35	-14498	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2077	-17.23	3.44	12	0.41	-150.00	752.00	3190	20240220	-18.97	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
39	20240527	110943	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	-5	5	-0.19	616892070	236890	37.32	2610	2640	2585	3380	1820	2600	2604.15	0.35	-11829	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2085	-17.30	3.45	12	0.29	-150.00	752.00	3190	20240220	-18.65	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
40	20240527	100941	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2595	-5	5	-0.19	430732740	165144	26.02	2610	2640	2590	3380	1820	2600	2608.28	0.35	20475	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2085	-17.30	3.45	12	0.21	-150.00	752.00	3190	20240220	-18.65	1500	20231020	73.00	3190	-18.65	20240220	1845	40.65	20240102	3190	-18.65	20240220	1500	73.00	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
41	20240527	090943	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2630	30	2	1.15	184258080	70535	11.11	2610	2635	2600	3380	1820	2600	2612.49	0.35	21100	2680	2640	2600	2560	2520	2660	2580	80	780	100	1870	5	1	80334869	2113	-17.53	3.50	12	0.09	-150.00	752.00	3190	20240220	-17.55	1500	20231020	75.33	3190	-17.55	20240220	1845	42.55	20240102	3190	-17.55	20240220	1500	75.33	20231020	5.78	N	207760	100	80 억	279858	N	N	23	N	N
42	20240524	160850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	0	3	0.00	1597467000	613956	57.07	2580	2640	2560	3380	1820	2600	2601.93	0.23	92820	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2089	-17.33	3.46	12	0.76	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.75	N	207760	100	80 억	188225	N	N	23	N	N
43	20240524	150850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	15	2	0.58	1472141745	565847	52.59	2580	2640	2560	3380	1820	2600	2601.66	0.23	108286	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2101	-17.43	3.48	12	0.70	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
44	20240524	140856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	15	2	0.58	1263634665	485975	45.17	2580	2640	2560	3380	1820	2600	2600.21	0.23	116622	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2101	-17.43	3.48	12	0.60	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
45	20240524	130852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	10	2	0.38	1064795715	410168	38.12	2580	2635	2560	3380	1820	2600	2596.00	0.23	110855	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2097	-17.40	3.47	12	0.51	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
46	20240524	120853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	0	3	0.00	844588575	325193	30.23	2580	2635	2560	3380	1820	2600	2597.19	0.23	80000	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2089	-17.33	3.46	12	0.40	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
47	20240524	110850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2585	-15	5	-0.58	687456950	264443	24.58	2580	2635	2560	3380	1820	2600	2599.64	0.23	81982	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2077	-17.23	3.44	12	0.33	-150.00	752.00	3190	20240220	-18.97	1500	20231020	72.33	3190	-18.97	20240220	1845	40.11	20240102	3190	-18.97	20240220	1500	72.33	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
48	20240524	100858	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	25	2	0.96	451434565	173398	16.12	2580	2635	2560	3380	1820	2600	2603.46	0.23	44504	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2109	-17.50	3.49	12	0.22	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
49	20240524	090852	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	0	3	0.00	160545490	62217	5.78	2580	2600	2560	3380	1820	2600	2580.38	0.23	35089	2740	2670	2620	2550	2500	2645	2525	80	780	100	1870	5	1	80334869	2089	-17.33	3.46	12	0.08	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.75	N	207760	100	80 억	188225	N	N	50	N	N
50	20240523	160849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2600	-85	5	-3.17	2767979480	1060313	154.93	2665	2690	2570	3490	1880	2685	2610.48	0.30	-52287	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2089	-17.33	3.46	12	1.32	-150.00	752.00	3190	20240220	-18.50	1500	20231020	73.33	3190	-18.50	20240220	1845	40.92	20240102	3190	-18.50	20240220	1500	73.33	20231020	5.65	N	207760	100	80 억	239879	N	N	50	N	N
51	20240523	150853	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2605	-80	5	-2.98	2616654875	1002088	146.42	2665	2690	2570	3490	1880	2685	2611.14	0.30	-50790	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2093	-17.37	3.46	12	1.25	-150.00	752.00	3190	20240220	-18.34	1500	20231020	73.67	3190	-18.34	20240220	1845	41.19	20240102	3190	-18.34	20240220	1500	73.67	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
52	20240523	140856	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	-75	5	-2.79	2357381690	902700	131.90	2665	2690	2570	3490	1880	2685	2611.41	0.30	-51086	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2097	-17.40	3.47	12	1.12	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
53	20240523	130854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	-65	5	-2.42	2259284405	865192	126.42	2665	2690	2570	3490	1880	2685	2611.24	0.30	-48433	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2105	-17.47	3.48	12	1.08	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
54	20240523	120850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2620	-65	5	-2.42	2131912605	816566	119.32	2665	2690	2570	3490	1880	2685	2610.76	0.30	-52467	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2105	-17.47	3.48	12	1.02	-150.00	752.00	3190	20240220	-17.87	1500	20231020	74.67	3190	-17.87	20240220	1845	42.01	20240102	3190	-17.87	20240220	1500	74.67	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
55	20240523	110848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	-60	5	-2.23	2057452565	788096	115.16	2665	2690	2570	3490	1880	2685	2610.59	0.30	-42146	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2109	-17.50	3.49	12	0.98	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
56	20240523	100851	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	-75	5	-2.79	1905104545	729856	106.65	2665	2690	2570	3490	1880	2685	2610.17	0.30	-36556	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2097	-17.40	3.47	12	0.91	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
57	20240523	090854	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2580	-105	5	-3.91	751241530	284768	41.61	2665	2690	2580	3490	1880	2685	2637.95	0.30	-27385	2775	2730	2695	2650	2615	2712	2632	80	805	100	1930	5	1	80334869	2073	-17.20	3.43	12	0.35	-150.00	752.00	3190	20240220	-19.12	1500	20231020	72.00	3190	-19.12	20240220	1845	39.84	20240102	3190	-19.12	20240220	1500	72.00	20231020	5.65	N	207760	100	80 억	239879	N	N	3239	N	N
58	20240522	160841	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	-5	5	-0.19	1761910385	653937	81.45	2700	2740	2660	3495	1885	2690	2694.32	0.25	45519	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2157	-17.90	3.57	12	0.81	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	5.59	N	207760	100	80 억	199993	N	N	3232	N	N
59	20240522	150848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	10	2	0.37	1666068390	618307	77.01	2700	2740	2660	3495	1885	2690	2694.56	0.25	45581	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2169	-18.00	3.59	12	0.77	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
60	20240522	140848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	-10	5	-0.37	1292081135	479616	59.74	2700	2740	2660	3495	1885	2690	2693.99	0.25	-29102	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2153	-17.87	3.56	12	0.60	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
61	20240522	130846	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	0	3	0.00	1111556605	412325	51.36	2700	2740	2660	3495	1885	2690	2695.83	0.25	-22566	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2161	-17.93	3.58	12	0.51	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
62	20240522	120953	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2675	-15	5	-0.56	999960030	370722	46.18	2700	2740	2660	3495	1885	2690	2697.33	0.25	-29297	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2149	-17.83	3.56	12	0.46	-150.00	752.00	3190	20240220	-16.14	1500	20231020	78.33	3190	-16.14	20240220	1845	44.99	20240102	3190	-16.14	20240220	1500	78.33	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
63	20240522	110850	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2695	5	2	0.19	855554430	316975	39.48	2700	2740	2660	3495	1885	2690	2699.12	0.25	-30874	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2165	-17.97	3.58	12	0.39	-150.00	752.00	3190	20240220	-15.52	1500	20231020	79.67	3190	-15.52	20240220	1845	46.07	20240102	3190	-15.52	20240220	1500	79.67	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
64	20240522	100847	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	0	3	0.00	744469400	275690	34.34	2700	2740	2660	3495	1885	2690	2700.39	0.25	-26038	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2161	-17.93	3.58	12	0.34	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
65	20240522	090849	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	40	2	1.49	177612115	65240	8.13	2700	2735	2700	3495	1885	2690	2722.44	0.25	-8362	2783	2736	2713	2666	2643	2725	2655	80	805	100	1930	5	1	80334869	2193	-18.20	3.63	12	0.08	-150.00	752.00	3190	20240220	-14.42	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3190	-14.42	20240220	1500	82.00	20231020	5.59	N	207760	100	80 억	199993	N	N	0	N	N
66	20240521	160835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-15	5	-0.55	2098508885	773392	55.31	2705	2760	2690	3515	1895	2705	2713.44	0.31	-49346	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2161	-17.93	3.58	12	0.96	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
67	20240521	150844	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2710	5	2	0.18	1944277430	716192	51.22	2705	2760	2695	3515	1895	2705	2714.74	0.31	-50936	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2177	-18.07	3.60	12	0.89	-150.00	752.00	3190	20240220	-15.05	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3190	-15.05	20240220	1500	80.67	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
68	20240521	140845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2710	5	2	0.18	1577624850	580528	41.51	2705	2760	2695	3515	1895	2705	2717.57	0.31	-68441	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2177	-18.07	3.60	12	0.72	-150.00	752.00	3190	20240220	-15.05	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3190	-15.05	20240220	1500	80.67	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
69	20240521	130844	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	15	2	0.55	1443988190	531184	37.99	2705	2760	2695	3515	1895	2705	2718.43	0.31	-73296	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2185	-18.13	3.62	12	0.66	-150.00	752.00	3190	20240220	-14.73	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3190	-14.73	20240220	1500	81.33	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
70	20240521	120842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2715	10	2	0.37	1348163480	495869	35.46	2705	2760	2695	3515	1895	2705	2718.79	0.31	-72878	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2181	-18.10	3.61	12	0.62	-150.00	752.00	3190	20240220	-14.89	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3190	-14.89	20240220	1500	81.00	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
71	20240521	110842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2710	5	2	0.18	1117173925	410822	29.38	2705	2760	2695	3515	1895	2705	2719.36	0.31	-64897	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2177	-18.07	3.60	12	0.51	-150.00	752.00	3190	20240220	-15.05	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3190	-15.05	20240220	1500	80.67	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
72	20240521	100842	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	20	2	0.74	793449960	291275	20.83	2705	2760	2705	3515	1895	2705	2724.06	0.31	-50158	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2189	-18.17	3.62	12	0.36	-150.00	752.00	3190	20240220	-14.58	1500	20231020	81.67	3190	-14.58	20240220	1845	47.70	20240102	3190	-14.58	20240220	1500	81.67	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
73	20240521	090840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	25	2	0.92	205337810	75696	5.41	2705	2735	2705	3515	1895	2705	2712.66	0.31	13074	2855	2780	2735	2660	2615	2757	2637	80	810	100	1940	5	1	80334869	2193	-18.20	3.63	12	0.09	-150.00	752.00	3190	20240220	-14.42	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3190	-14.42	20240220	1500	82.00	20231020	5.68	N	207760	100	80 억	249285	N	N	0	N	N
74	20240517	160845	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	-30	5	-1.08	7430334725	2616523	71.15	2775	2925	2750	3625	1955	2790	2840.09	0.44	70274	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2217	-18.40	3.67	12	3.26	-150.00	752.00	3190	20240220	-13.48	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3190	-13.48	20240220	1500	84.00	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
75	20240517	150848	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2775	-15	5	-0.54	7130395870	2508000	68.20	2775	2925	2750	3625	1955	2790	2843.11	0.44	69050	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2229	-18.50	3.69	12	3.12	-150.00	752.00	3190	20240220	-13.01	1500	20231020	85.00	3190	-13.01	20240220	1845	50.41	20240102	3190	-13.01	20240220	1500	85.00	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
76	20240517	140840	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	15	2	0.54	6704455215	2354821	64.03	2775	2925	2750	3625	1955	2790	2847.18	0.44	86542	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2253	-18.70	3.73	12	2.93	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
77	20240517	130833	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	30	2	1.08	6090451605	2134564	58.04	2775	2925	2750	3625	1955	2790	2853.33	0.44	67157	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2265	-18.80	3.75	12	2.66	-150.00	752.00	3190	20240220	-11.60	1500	20231020	88.00	3190	-11.60	20240220	1845	52.85	20240102	3190	-11.60	20240220	1500	88.00	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
78	20240517	120834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2845	55	2	1.97	5733888020	2007986	54.60	2775	2925	2750	3625	1955	2790	2855.62	0.44	60268	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2286	-18.97	3.78	12	2.50	-150.00	752.00	3190	20240220	-10.82	1500	20231020	89.67	3190	-10.82	20240220	1845	54.20	20240102	3190	-10.82	20240220	1500	89.67	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
79	20240517	110834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	45	2	1.61	4969418460	1738743	47.28	2775	2925	2750	3625	1955	2790	2858.15	0.44	72933	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2277	-18.90	3.77	12	2.16	-150.00	752.00	3190	20240220	-11.13	1500	20231020	89.00	3190	-11.13	20240220	1845	53.66	20240102	3190	-11.13	20240220	1500	89.00	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
80	20240517	100830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2860	70	2	2.51	4382591340	1532710	41.68	2775	2925	2750	3625	1955	2790	2859.49	0.44	86691	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2298	-19.07	3.80	12	1.91	-150.00	752.00	3190	20240220	-10.34	1500	20231020	90.67	3190	-10.34	20240220	1845	55.01	20240102	3190	-10.34	20240220	1500	90.67	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
81	20240517	090835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	-20	5	-0.72	405365195	146776	3.99	2775	2780	2750	3625	1955	2790	2761.31	0.44	-8535	3000	2895	2840	2735	2680	2867	2707	80	835	100	2000	5	1	80334869	2225	-18.47	3.68	12	0.18	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	6.01	N	207760	100	80 억	354147	N	N	0	N	N
82	20240516	160827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	-35	5	-1.24	10335496015	3625908	91.01	2840	2945	2785	3670	1980	2825	2850.53	0.93	-400978	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2241	-18.60	3.71	12	4.51	-150.00	752.00	3190	20240220	-12.54	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3190	-12.54	20240220	1500	86.00	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
83	20240516	150826	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	-20	5	-0.71	9830466345	3445193	86.48	2840	2945	2785	3670	1980	2825	2853.39	0.93	-437575	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2253	-18.70	3.73	12	4.29	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
84	20240516	140831	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	10	2	0.35	9037509430	3163647	79.41	2840	2945	2785	3670	1980	2825	2856.68	0.93	-415903	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2277	-18.90	3.77	12	3.94	-150.00	752.00	3190	20240220	-11.13	1500	20231020	89.00	3190	-11.13	20240220	1845	53.66	20240102	3190	-11.13	20240220	1500	89.00	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
85	20240516	130827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2875	50	2	1.77	7609816235	2662347	66.83	2840	2945	2785	3670	1980	2825	2858.32	0.93	-372048	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2310	-19.17	3.82	12	3.31	-150.00	752.00	3190	20240220	-9.87	1500	20231020	91.67	3190	-9.87	20240220	1845	55.83	20240102	3190	-9.87	20240220	1500	91.67	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
86	20240516	120825	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2830	5	2	0.18	2845443035	1008936	25.33	2840	2850	2785	3670	1980	2825	2820.24	0.93	-47315	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2273	-18.87	3.76	12	1.26	-150.00	752.00	3190	20240220	-11.29	1500	20231020	88.67	3190	-11.29	20240220	1845	53.39	20240102	3190	-11.29	20240220	1500	88.67	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
87	20240516	110823	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2830	5	2	0.18	2389712020	848117	21.29	2840	2840	2785	3670	1980	2825	2817.66	0.93	-63335	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2273	-18.87	3.76	12	1.06	-150.00	752.00	3190	20240220	-11.29	1500	20231020	88.67	3190	-11.29	20240220	1845	53.39	20240102	3190	-11.29	20240220	1500	88.67	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
88	20240516	100827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	0	3	0.00	1674359195	595116	14.94	2840	2840	2785	3670	1980	2825	2813.48	0.93	-57931	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2269	-18.83	3.76	12	0.74	-150.00	752.00	3190	20240220	-11.44	1500	20231020	88.33	3190	-11.44	20240220	1845	53.12	20240102	3190	-11.44	20240220	1500	88.33	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
89	20240516	090826	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	-10	5	-0.35	721433345	255557	6.41	2840	2840	2805	3670	1980	2825	2822.98	0.93	-86042	2941	2882	2791	2732	2641	2912	2762	80	845	100	2030	5	1	80334869	2261	-18.77	3.74	12	0.32	-150.00	752.00	3190	20240220	-11.76	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3190	-11.76	20240220	1500	87.67	20231020	5.85	N	207760	100	80 억	750567	N	N	0	N	N
90	20240514	160836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	140	2	5.21	11021130485	3934660	200.75	2700	2850	2700	3490	1880	2685	2801.02	0.51	341420	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2269	-18.83	3.76	12	4.90	-150.00	752.00	3190	20240220	-11.44	1500	20231020	88.33	3190	-11.44	20240220	1845	53.12	20240102	3190	-11.44	20240220	1500	88.33	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
91	20240514	150839	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2820	135	2	5.03	10484963835	3744500	191.05	2700	2850	2700	3490	1880	2685	2800.14	0.51	342818	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2265	-18.80	3.75	12	4.66	-150.00	752.00	3190	20240220	-11.60	1500	20231020	88.00	3190	-11.60	20240220	1845	52.85	20240102	3190	-11.60	20240220	1500	88.00	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
92	20240514	140837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2815	130	2	4.84	8296592625	2969444	151.50	2700	2835	2700	3490	1880	2685	2794.04	0.51	265596	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2261	-18.77	3.74	12	3.70	-150.00	752.00	3190	20240220	-11.76	1500	20231020	87.67	3190	-11.76	20240220	1845	52.57	20240102	3190	-11.76	20240220	1500	87.67	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
93	20240514	130838	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	120	2	4.47	7390319715	2646967	135.05	2700	2835	2700	3490	1880	2685	2792.05	0.51	187713	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2253	-18.70	3.73	12	3.29	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
94	20240514	120835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	105	2	3.91	6293814155	2255380	115.07	2700	2835	2700	3490	1880	2685	2790.64	0.51	141975	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2241	-18.60	3.71	12	2.81	-150.00	752.00	3190	20240220	-12.54	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3190	-12.54	20240220	1500	86.00	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
95	20240514	110836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	115	2	4.28	5397310275	1934652	98.71	2700	2835	2700	3490	1880	2685	2789.89	0.51	132084	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2249	-18.67	3.72	12	2.41	-150.00	752.00	3190	20240220	-12.23	1500	20231020	86.67	3190	-12.23	20240220	1845	51.76	20240102	3190	-12.23	20240220	1500	86.67	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
96	20240514	100834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	120	2	4.47	3366316725	1210760	61.77	2700	2820	2700	3490	1880	2685	2780.45	0.51	193886	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2253	-18.70	3.73	12	1.51	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
97	20240514	090835	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	85	2	3.17	1276262255	463302	23.64	2700	2790	2700	3490	1880	2685	2754.92	0.51	127301	2831	2757	2711	2637	2591	2735	2615	80	805	100	1930	5	1	80334869	2225	-18.47	3.68	12	0.58	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	5.74	N	207760	100	80 억	409943	N	N	0	N	N
98	20240513	160834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	-75	5	-2.72	4997181505	1841720	40.36	2775	2785	2665	3585	1935	2760	2713.09	0.49	2322	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2157	-17.90	3.57	12	2.29	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
99	20240513	150837	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	-75	5	-2.72	4723961210	1739873	38.13	2775	2785	2665	3585	1935	2760	2714.85	0.49	-6724	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2157	-17.90	3.57	12	2.17	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
100	20240513	140836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2690	-70	5	-2.54	4160924850	1529783	33.52	2775	2785	2665	3585	1935	2760	2719.67	0.49	-34598	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2161	-17.93	3.58	12	1.90	-150.00	752.00	3190	20240220	-15.67	1500	20231020	79.33	3190	-15.67	20240220	1845	45.80	20240102	3190	-15.67	20240220	1500	79.33	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
101	20240513	130830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	-75	5	-2.72	3587333865	1316425	28.85	2775	2785	2665	3585	1935	2760	2724.78	0.49	-44192	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2157	-17.90	3.57	12	1.64	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
102	20240513	120834	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2720	-40	5	-1.45	2941431475	1075889	23.58	2775	2785	2665	3585	1935	2760	2733.70	0.49	135	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2185	-18.13	3.62	12	1.34	-150.00	752.00	3190	20240220	-14.73	1500	20231020	81.33	3190	-14.73	20240220	1845	47.43	20240102	3190	-14.73	20240220	1500	81.33	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
103	20240513	110833	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2710	-50	5	-1.81	2770055510	1013007	22.20	2775	2785	2665	3585	1935	2760	2734.22	0.49	7399	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2177	-18.07	3.60	12	1.26	-150.00	752.00	3190	20240220	-15.05	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3190	-15.05	20240220	1500	80.67	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
104	20240513	100832	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2755	-5	5	-0.18	2344303140	856380	18.77	2775	2785	2665	3585	1935	2760	2737.18	0.49	-17	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2213	-18.37	3.66	12	1.07	-150.00	752.00	3190	20240220	-13.64	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3190	-13.64	20240220	1500	83.67	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
105	20240513	090836	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2710	-50	5	-1.81	825473785	300112	6.58	2775	2780	2705	3585	1935	2760	2750.21	0.49	-69641	2940	2850	2750	2660	2560	2895	2705	80	825	100	1980	5	1	80334869	2177	-18.07	3.60	12	0.37	-150.00	752.00	3190	20240220	-15.05	1500	20231020	80.67	3190	-15.05	20240220	1845	46.88	20240102	3190	-15.05	20240220	1500	80.67	20231020	6.10	N	207760	100	80 억	396370	N	N	0	N	N
106	20240510	160809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	20	2	0.73	12505564065	4507418	19.83	2665	2840	2650	3560	1920	2740	2774.48	0.30	165988	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2217	-18.40	3.67	12	5.61	-150.00	752.00	3190	20240220	-13.48	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3190	-13.48	20240220	1500	84.00	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
107	20240510	150814	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2785	45	2	1.64	11871365955	4278178	18.82	2665	2840	2650	3560	1920	2740	2774.88	0.30	198525	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2237	-18.57	3.70	12	5.33	-150.00	752.00	3190	20240220	-12.70	1500	20231020	85.67	3190	-12.70	20240220	1845	50.95	20240102	3190	-12.70	20240220	1500	85.67	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
108	20240510	140819	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2770	30	2	1.09	11141432220	4015007	17.67	2665	2840	2650	3560	1920	2740	2774.96	0.30	259300	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2225	-18.47	3.68	12	5.00	-150.00	752.00	3190	20240220	-13.17	1500	20231020	84.67	3190	-13.17	20240220	1845	50.14	20240102	3190	-13.17	20240220	1500	84.67	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
109	20240510	130811	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2805	65	2	2.37	10516917685	3791115	16.68	2665	2840	2650	3560	1920	2740	2774.11	0.30	276999	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2253	-18.70	3.73	12	4.72	-150.00	752.00	3190	20240220	-12.07	1500	20231020	87.00	3190	-12.07	20240220	1845	52.03	20240102	3190	-12.07	20240220	1500	87.00	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
110	20240510	120807	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	20	2	0.73	9080221140	3278069	14.42	2665	2840	2650	3560	1920	2740	2770.00	0.30	235550	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2217	-18.40	3.67	12	4.08	-150.00	752.00	3190	20240220	-13.48	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3190	-13.48	20240220	1500	84.00	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
111	20240510	110811	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	50	2	1.82	8342303660	3012573	13.26	2665	2840	2650	3560	1920	2740	2769.18	0.30	257892	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2241	-18.60	3.71	12	3.75	-150.00	752.00	3190	20240220	-12.54	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3190	-12.54	20240220	1500	86.00	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
112	20240510	100810	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2790	50	2	1.82	6787009415	2454656	10.80	2665	2840	2650	3560	1920	2740	2764.97	0.30	180882	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2241	-18.60	3.71	12	3.06	-150.00	752.00	3190	20240220	-12.54	1500	20231020	86.00	3190	-12.54	20240220	1845	51.22	20240102	3190	-12.54	20240220	1500	86.00	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
113	20240510	090812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2730	-10	5	-0.36	1355082125	505973	2.23	2665	2735	2650	3560	1920	2740	2677.99	0.30	99325	3106	2922	2826	2642	2546	2875	2595	80	820	100	1970	5	1	80334869	2193	-18.20	3.63	12	0.63	-150.00	752.00	3190	20240220	-14.42	1500	20231020	82.00	3190	-14.42	20240220	1845	47.97	20240102	3190	-14.42	20240220	1500	82.00	20231020	6.09	N	207760	100	80 억	244057	N	N	0	N	N
114	20240509	160827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	85	2	3.20	65006117810	22554527	2053.20	2760	3010	2730	3450	1860	2655	2882.32	0.60	-179841	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2201	-18.27	3.64	12	28.08	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
115	20240509	150827	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2755	100	2	3.77	63892419920	22149030	2016.29	2760	3010	2730	3450	1860	2655	2884.66	0.60	-234285	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2213	-18.37	3.66	12	27.57	-150.00	752.00	3190	20240220	-13.64	1500	20231020	83.67	3190	-13.64	20240220	1845	49.32	20240102	3190	-13.64	20240220	1500	83.67	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
116	20240509	140737	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2740	85	2	3.20	60707682895	21002966	1911.96	2760	3010	2730	3450	1860	2655	2890.43	0.60	-287955	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2201	-18.27	3.64	12	26.14	-150.00	752.00	3190	20240220	-14.11	1500	20231020	82.67	3190	-14.11	20240220	1845	48.51	20240102	3190	-14.11	20240220	1500	82.67	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
117	20240509	130812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2780	125	2	4.71	58025933755	20032113	1823.58	2760	3010	2730	3450	1860	2655	2896.65	0.60	-295564	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2233	-18.53	3.70	12	24.94	-150.00	752.00	3190	20240220	-12.85	1500	20231020	85.33	3190	-12.85	20240220	1845	50.68	20240102	3190	-12.85	20240220	1500	85.33	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
118	20240509	120812	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2800	145	2	5.46	56741547665	19573322	1781.81	2760	3010	2730	3450	1860	2655	2898.92	0.60	-295654	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2249	-18.67	3.72	12	24.36	-150.00	752.00	3190	20240220	-12.23	1500	20231020	86.67	3190	-12.23	20240220	1845	51.76	20240102	3190	-12.23	20240220	1500	86.67	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
119	20240509	110800	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2825	170	2	6.40	52110348190	17943981	1633.49	2760	3010	2730	3450	1860	2655	2904.06	0.60	-265263	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2269	-18.83	3.76	12	22.34	-150.00	752.00	3190	20240220	-11.44	1500	20231020	88.33	3190	-11.44	20240220	1845	53.12	20240102	3190	-11.44	20240220	1500	88.33	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
120	20240509	100804	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2855	200	2	7.53	47179265350	16195357	1474.31	2760	3010	2730	3450	1860	2655	2913.14	0.60	-296143	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2294	-19.03	3.80	12	20.16	-150.00	752.00	3190	20240220	-10.50	1500	20231020	90.33	3190	-10.50	20240220	1845	54.74	20240102	3190	-10.50	20240220	1500	90.33	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
121	20240509	090759	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2835	180	2	6.78	5707277790	2050727	186.68	2760	2845	2730	3450	1860	2655	2783.05	0.60	-8992	2808	2731	2688	2611	2568	2710	2590	80	795	100	1910	5	1	80334869	2277	-18.90	3.77	12	2.55	-150.00	752.00	3190	20240220	-11.13	1500	20231020	89.00	3190	-11.13	20240220	1845	53.66	20240102	3190	-11.13	20240220	1500	89.00	20231020	5.85	N	207760	100	80 억	485154	N	N	0	N	N
122	20240508	160754	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	-55	5	-2.03	2846887760	1051622	118.21	2695	2765	2645	3520	1900	2710	2707.16	0.62	-16564	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2133	-17.70	3.53	12	1.31	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
123	20240508	150800	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2665	-45	5	-1.66	2629577440	969829	109.01	2695	2765	2655	3520	1900	2710	2711.38	0.62	-16723	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2141	-17.77	3.54	12	1.21	-150.00	752.00	3190	20240220	-16.46	1500	20231020	77.67	3190	-16.46	20240220	1845	44.44	20240102	3190	-16.46	20240220	1500	77.67	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
124	20240508	140753	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	-10	5	-0.37	2064904115	758613	85.27	2695	2765	2675	3520	1900	2710	2721.95	0.62	35829	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2169	-18.00	3.59	12	0.94	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
125	20240508	130751	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	-30	5	-1.11	1980942400	727313	81.75	2695	2765	2675	3520	1900	2710	2723.65	0.62	37011	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2153	-17.87	3.56	12	0.91	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
126	20240508	120751	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	-10	5	-0.37	1731946555	634679	71.34	2695	2765	2690	3520	1900	2710	2728.86	0.62	73147	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2169	-18.00	3.59	12	0.79	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
127	20240508	110830	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2725	15	2	0.55	1424459370	520837	58.54	2695	2765	2695	3520	1900	2710	2734.95	0.62	75117	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2189	-18.17	3.62	12	0.65	-150.00	752.00	3190	20240220	-14.58	1500	20231020	81.67	3190	-14.58	20240220	1845	47.70	20240102	3190	-14.58	20240220	1500	81.67	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
128	20240508	100801	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2760	50	2	1.85	1100346990	402440	45.24	2695	2760	2695	3520	1900	2710	2734.20	0.62	84741	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2217	-18.40	3.67	12	0.50	-150.00	752.00	3190	20240220	-13.48	1500	20231020	84.00	3190	-13.48	20240220	1845	49.59	20240102	3190	-13.48	20240220	1500	84.00	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
129	20240508	090802	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2715	5	2	0.18	263553270	96853	10.89	2695	2740	2695	3520	1900	2710	2721.18	0.62	49956	2770	2740	2690	2660	2610	2755	2675	80	810	100	1950	5	1	80334869	2181	-18.10	3.61	12	0.12	-150.00	752.00	3190	20240220	-14.89	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3190	-14.89	20240220	1500	81.00	20231020	5.83	N	207760	100	80 억	496260	N	N	21	N	N
130	20240503	160816	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2700	55	2	2.08	3385867645	1253833	223.87	2665	2765	2635	3435	1855	2645	2700.42	0.54	181636	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2169	-18.00	3.59	12	1.56	-150.00	752.00	3190	20240220	-15.36	1500	20231020	80.00	3190	-15.36	20240220	1845	46.34	20240102	3190	-15.36	20240220	1500	80.00	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
131	20240503	150816	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	35	2	1.32	3132315185	1159522	207.03	2665	2765	2635	3435	1855	2645	2701.38	0.54	174404	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2153	-17.87	3.56	12	1.44	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
132	20240503	140817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2685	40	2	1.51	2988656275	1105886	197.45	2665	2765	2635	3435	1855	2645	2702.50	0.54	165305	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2157	-17.90	3.57	12	1.38	-150.00	752.00	3190	20240220	-15.83	1500	20231020	79.00	3190	-15.83	20240220	1845	45.53	20240102	3190	-15.83	20240220	1500	79.00	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
133	20240503	130817	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2680	35	2	1.32	2892361625	1069973	191.04	2665	2765	2635	3435	1855	2645	2703.21	0.54	164304	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2153	-17.87	3.56	12	1.33	-150.00	752.00	3190	20240220	-15.99	1500	20231020	78.67	3190	-15.99	20240220	1845	45.26	20240102	3190	-15.99	20240220	1500	78.67	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
134	20240503	120815	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2715	70	2	2.65	2743512715	1014649	181.16	2665	2765	2635	3435	1855	2645	2703.90	0.54	184920	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2181	-18.10	3.61	12	1.26	-150.00	752.00	3190	20240220	-14.89	1500	20231020	81.00	3190	-14.89	20240220	1845	47.15	20240102	3190	-14.89	20240220	1500	81.00	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
135	20240503	110813	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2695	50	2	1.89	2528661375	934953	166.94	2665	2765	2635	3435	1855	2645	2704.59	0.54	182551	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2165	-17.97	3.58	12	1.16	-150.00	752.00	3190	20240220	-15.52	1500	20231020	79.67	3190	-15.52	20240220	1845	46.07	20240102	3190	-15.52	20240220	1500	79.67	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
136	20240503	100809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2705	60	2	2.27	1120522695	418499	74.72	2665	2720	2635	3435	1855	2645	2677.48	0.54	57875	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2173	-18.03	3.60	12	0.52	-150.00	752.00	3190	20240220	-15.20	1500	20231020	80.33	3190	-15.20	20240220	1845	46.61	20240102	3190	-15.20	20240220	1500	80.33	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
137	20240503	090809	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2655	10	2	0.38	164914190	62060	11.08	2665	2680	2640	3435	1855	2645	2657.33	0.54	-8424	2711	2677	2616	2582	2521	2695	2600	80	790	100	1900	5	1	80334869	2133	-17.70	3.53	12	0.08	-150.00	752.00	3190	20240220	-16.77	1500	20231020	77.00	3190	-16.77	20240220	1845	43.90	20240102	3190	-16.77	20240220	1500	77.00	20231020	5.91	N	207760	100	80 억	437268	N	N	69	N	N
138	20240502	160803	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2645	65	2	2.52	1457476635	556594	186.38	2555	2650	2555	3350	1810	2580	2618.33	0.38	114358	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2125	-17.63	3.52	12	0.69	-150.00	752.00	3190	20240220	-17.08	1500	20231020	76.33	3190	-17.08	20240220	1845	43.36	20240102	3190	-17.08	20240220	1500	76.33	20231020	5.87	N	207760	100	80 억	303859	N	N	69	N	N
139	20240502	150808	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2640	60	2	2.33	1337284050	511151	171.16	2555	2650	2555	3350	1810	2580	2616.22	0.38	108954	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2121	-17.60	3.51	12	0.64	-150.00	752.00	3190	20240220	-17.24	1500	20231020	76.00	3190	-17.24	20240220	1845	43.09	20240102	3190	-17.24	20240220	1500	76.00	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N
140	20240502	140805	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	55	2	2.13	1074504000	411574	137.82	2555	2645	2555	3350	1810	2580	2610.72	0.38	98168	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2117	-17.57	3.50	12	0.51	-150.00	752.00	3190	20240220	-17.40	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3190	-17.40	20240220	1500	75.67	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N
141	20240502	130802	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2625	45	2	1.74	807049310	309834	103.75	2555	2640	2555	3350	1810	2580	2604.78	0.38	80261	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2109	-17.50	3.49	12	0.39	-150.00	752.00	3190	20240220	-17.71	1500	20231020	75.00	3190	-17.71	20240220	1845	42.28	20240102	3190	-17.71	20240220	1500	75.00	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N
142	20240502	120759	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2635	55	2	2.13	748232605	287422	96.24	2555	2635	2555	3350	1810	2580	2603.25	0.38	76315	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2117	-17.57	3.50	12	0.36	-150.00	752.00	3190	20240220	-17.40	1500	20231020	75.67	3190	-17.40	20240220	1845	42.82	20240102	3190	-17.40	20240220	1500	75.67	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N
143	20240502	110759	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2615	35	2	1.36	580906580	223629	74.88	2555	2635	2555	3350	1810	2580	2597.64	0.38	51324	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2101	-17.43	3.48	12	0.28	-150.00	752.00	3190	20240220	-18.03	1500	20231020	74.33	3190	-18.03	20240220	1845	41.73	20240102	3190	-18.03	20240220	1500	74.33	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N
144	20240502	100758	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2610	30	2	1.16	316240185	122489	41.02	2555	2610	2555	3350	1810	2580	2581.78	0.38	23078	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2097	-17.40	3.47	12	0.15	-150.00	752.00	3190	20240220	-18.18	1500	20231020	74.00	3190	-18.18	20240220	1845	41.46	20240102	3190	-18.18	20240220	1500	74.00	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N
145	20240502	090757	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2565	-15	5	-0.58	53101250	20639	6.91	2555	2595	2555	3350	1810	2580	2572.86	0.38	8245	2623	2601	2573	2551	2523	2612	2562	80	770	100	1850	5	1	80334869	2061	-17.10	3.41	12	0.03	-150.00	752.00	3190	20240220	-19.59	1500	20231020	71.00	3190	-19.59	20240220	1845	39.02	20240102	3190	-19.59	20240220	1500	71.00	20231020	5.87	N	207760	100	80 억	303859	N	N	325	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History