KissMeData/043610/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	0	3	0.00	130020175	43061	88.15	3035	3035	3000	3945	2125	3035	3019.34	1.45	6825	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.07	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.30	N	043610	500	290 억	845342	N	N	332	N	N
3	20240531	150513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3020	-15	5	-0.49	114118770	37815	77.42	3035	3035	3000	3945	2125	3035	3017.82	1.45	7233	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1755	12.69	0.98	12	0.07	238.00	3088.00	4085	20230609	-26.07	2785	20231024	8.44	3635	-16.92	20240103	2890	4.50	20240418	4085	-26.07	20230609	2785	8.44	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
4	20240531	140514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-20	5	-0.66	109590255	36315	74.34	3035	3035	3000	3945	2125	3035	3017.77	1.45	7003	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1752	12.67	0.98	12	0.06	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4085	-26.19	20230609	2785	8.26	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
5	20240531	130516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	0	3	0.00	107725925	35698	73.08	3035	3035	3000	3945	2125	3035	3017.70	1.45	6784	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.06	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
6	20240531	120518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	-10	5	-0.33	101732120	33714	69.02	3035	3035	3000	3945	2125	3035	3017.50	1.45	6989	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1758	12.71	0.98	12	0.06	238.00	3088.00	4085	20230609	-25.95	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4085	-25.95	20230609	2785	8.62	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
7	20240531	110515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-20	5	-0.66	65610500	21773	44.57	3035	3035	3000	3945	2125	3035	3013.39	1.45	7546	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1752	12.67	0.98	12	0.04	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4085	-26.19	20230609	2785	8.26	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
8	20240531	100517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	-10	5	-0.33	33303190	11059	22.64	3035	3035	3000	3945	2125	3035	3011.41	1.45	13	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1758	12.71	0.98	12	0.02	238.00	3088.00	4085	20230609	-25.95	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4085	-25.95	20230609	2785	8.62	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
9	20240531	090513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-35	5	-1.15	13956580	4636	9.49	3035	3035	3000	3945	2125	3035	3010.48	1.45	148	3088	3061	3023	2996	2958	3075	3010	291	910	500	2180	5	1	58115438	1743	12.61	0.97	12	0.01	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4085	-26.56	20230609	2785	7.72	20231024	3.30	N	043610	500	290 억	845342	N	N	14	N	N
10	20240530	160512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	0	3	0.00	146976075	48847	53.13	3005	3050	2985	3945	2125	3035	3008.64	1.45	1047	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.08	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.29	N	043610	500	290 억	844296	N	N	14	N	N
11	20240530	150513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3005	-30	5	-0.99	122916520	40902	44.49	3005	3050	2985	3945	2125	3035	3004.78	1.45	1234	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1746	12.63	0.97	12	0.07	238.00	3088.00	4085	20230609	-26.44	2785	20231024	7.90	3635	-17.33	20240103	2890	3.98	20240418	4085	-26.44	20230609	2785	7.90	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
12	20240530	140513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3000	-35	5	-1.15	102481755	34092	37.08	3005	3050	2985	3945	2125	3035	3005.60	1.45	-1088	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1743	12.61	0.97	12	0.06	238.00	3088.00	4085	20230609	-26.56	2785	20231024	7.72	3635	-17.47	20240103	2890	3.81	20240418	4085	-26.56	20230609	2785	7.72	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
13	20240530	130513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3010	-25	5	-0.82	89560525	29789	32.40	3005	3050	2985	3945	2125	3035	3006.01	1.45	-1702	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1749	12.65	0.97	12	0.05	238.00	3088.00	4085	20230609	-26.32	2785	20231024	8.08	3635	-17.19	20240103	2890	4.15	20240418	4085	-26.32	20230609	2785	8.08	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
14	20240530	120513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3015	-20	5	-0.66	82165015	27328	29.73	3005	3050	2985	3945	2125	3035	3006.09	1.45	-1158	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1752	12.67	0.98	12	0.05	238.00	3088.00	4085	20230609	-26.19	2785	20231024	8.26	3635	-17.06	20240103	2890	4.33	20240418	4085	-26.19	20230609	2785	8.26	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
15	20240530	110513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	0	3	0.00	64566020	21480	23.36	3005	3050	2985	3945	2125	3035	3005.17	1.45	-1165	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.04	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
16	20240530	100514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	2990	-45	5	-1.48	57826455	19238	20.93	3005	3050	2985	3945	2125	3035	3005.07	1.45	-1329	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1738	12.56	0.97	12	0.03	238.00	3088.00	4085	20230609	-26.81	2785	20231024	7.36	3635	-17.74	20240103	2890	3.46	20240418	4085	-26.81	20230609	2785	7.36	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
17	20240530	090513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	0	3	0.00	3736150	1238	1.35	3005	3035	3005	3945	2125	3035	3006.30	1.45	0	3121	3077	3041	2997	2961	3060	2980	291	910	500	2180	5	1	58115438	1764	12.75	0.98	12	0.00	238.00	3088.00	4085	20230609	-25.70	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.29	N	043610	500	290 억	844296	N	N	0	N	N
18	20240529	160509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-40	5	-1.30	273815660	90224	143.60	3085	3085	3005	3995	2155	3075	3034.84	1.47	-7918	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1764	12.75	0.98	12	0.16	238.00	3088.00	4125	20230522	-26.42	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
19	20240529	150507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	-45	5	-1.46	218743630	71986	114.57	3085	3085	3020	3995	2155	3075	3038.70	1.47	-5291	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1761	12.73	0.98	12	0.12	238.00	3088.00	4125	20230522	-26.55	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4085	-25.83	20230609	2785	8.80	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
20	20240529	140510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3030	-45	5	-1.46	193887220	63768	101.49	3085	3085	3025	3995	2155	3075	3040.51	1.47	-3026	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1761	12.73	0.98	12	0.11	238.00	3088.00	4125	20230522	-26.55	2785	20231024	8.80	3635	-16.64	20240103	2890	4.84	20240418	4085	-25.83	20230609	2785	8.80	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
21	20240529	130509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3025	-50	5	-1.63	178451975	58669	93.38	3085	3085	3025	3995	2155	3075	3041.67	1.47	-2698	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1758	12.71	0.98	12	0.10	238.00	3088.00	4125	20230522	-26.67	2785	20231024	8.62	3635	-16.78	20240103	2890	4.67	20240418	4085	-25.95	20230609	2785	8.62	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
22	20240529	120513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3035	-40	5	-1.30	136396305	44790	71.29	3085	3085	3030	3995	2155	3075	3045.24	1.47	-2157	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1764	12.75	0.98	12	0.08	238.00	3088.00	4125	20230522	-26.42	2785	20231024	8.98	3635	-16.51	20240103	2890	5.02	20240418	4085	-25.70	20230609	2785	8.98	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
23	20240529	110509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3050	-25	5	-0.81	113201350	37148	59.13	3085	3085	3040	3995	2155	3075	3047.31	1.47	-2009	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1773	12.82	0.99	12	0.06	238.00	3088.00	4125	20230522	-26.06	2785	20231024	9.52	3635	-16.09	20240103	2890	5.54	20240418	4085	-25.34	20230609	2785	9.52	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
24	20240529	100508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3040	-35	5	-1.14	78424505	25729	40.95	3085	3085	3040	3995	2155	3075	3048.10	1.47	-1242	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1767	12.77	0.98	12	0.04	238.00	3088.00	4125	20230522	-26.30	2785	20231024	9.16	3635	-16.37	20240103	2890	5.19	20240418	4085	-25.58	20230609	2785	9.16	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
25	20240529	090505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-10	5	-0.33	2164160	706	1.12	3085	3085	3065	3995	2155	3075	3065.38	1.47	-69	3138	3106	3078	3046	3018	3122	3062	291	920	500	2210	5	1	58115438	1781	12.88	0.99	12	0.00	238.00	3088.00	4125	20230522	-25.70	2785	20231024	10.05	3635	-15.68	20240103	2890	6.06	20240418	4085	-24.97	20230609	2785	10.05	20231024	3.28	N	043610	500	290 억	852400	N	N	142	N	N
26	20240528	160506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	0	3	0.00	191680555	62406	82.42	3060	3110	3050	3995	2155	3075	3071.51	1.47	-679	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1787	12.92	1.00	12	0.11	238.00	3088.00	4125	20230522	-25.45	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.28	N	043610	500	290 억	853089	N	N	142	N	N
27	20240528	150508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	0	3	0.00	182721650	59493	78.57	3060	3110	3050	3995	2155	3075	3071.31	1.47	-725	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1787	12.92	1.00	12	0.10	238.00	3088.00	4125	20230522	-25.45	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
28	20240528	140509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	5	2	0.16	127119775	41308	54.55	3060	3110	3060	3995	2155	3075	3077.36	1.47	-2642	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1790	12.94	1.00	12	0.07	238.00	3088.00	4125	20230522	-25.33	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
29	20240528	130506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	0	3	0.00	99126580	32173	42.49	3060	3110	3060	3995	2155	3075	3081.05	1.47	-2791	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1787	12.92	1.00	12	0.06	238.00	3088.00	4125	20230522	-25.45	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
30	20240528	120507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	5	2	0.16	93200730	30242	39.94	3060	3110	3060	3995	2155	3075	3081.83	1.47	-2184	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1790	12.94	1.00	12	0.05	238.00	3088.00	4125	20230522	-25.33	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
31	20240528	110457	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	5	2	0.16	82516635	26758	35.34	3060	3110	3060	3995	2155	3075	3083.81	1.47	-2586	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1790	12.94	1.00	12	0.05	238.00	3088.00	4125	20230522	-25.33	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
32	20240528	100508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	0	3	0.00	59053300	19129	25.26	3060	3110	3060	3995	2155	3075	3087.11	1.47	-1385	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1787	12.92	1.00	12	0.03	238.00	3088.00	4125	20230522	-25.45	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
33	20240528	090508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	25	2	0.81	15675380	5118	6.76	3060	3110	3060	3995	2155	3075	3062.79	1.47	5	3198	3136	3103	3041	3008	3120	3025	291	920	500	2210	5	1	58115438	1802	13.03	1.00	12	0.01	238.00	3088.00	4125	20230522	-24.85	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4085	-24.11	20230609	2785	11.31	20231024	3.28	N	043610	500	290 억	853089	N	N	4671	N	N
34	20240527	160459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-20	5	-0.65	229237595	73959	154.67	3080	3165	3070	4020	2170	3095	3099.52	1.47	-234	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1787	12.92	1.00	12	0.13	238.00	3088.00	4670	20230518	-34.15	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.26	N	043610	500	290 억	853867	N	N	4671	N	N
35	20240527	150508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-20	5	-0.65	207356995	66847	139.80	3080	3165	3070	4020	2170	3095	3101.96	1.47	203	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1787	12.92	1.00	12	0.12	238.00	3088.00	4670	20230518	-34.15	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
36	20240527	140506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-5	5	-0.16	65019025	21089	44.10	3080	3110	3070	4020	2170	3095	3083.08	1.47	-5628	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1796	12.98	1.00	12	0.04	238.00	3088.00	4670	20230518	-33.83	2785	20231024	10.95	3635	-14.99	20240103	2890	6.92	20240418	4085	-24.36	20230609	2785	10.95	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
37	20240527	130505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-15	5	-0.48	59514880	19305	40.37	3080	3110	3070	4020	2170	3095	3082.87	1.47	-5518	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1790	12.94	1.00	12	0.03	238.00	3088.00	4670	20230518	-34.05	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
38	20240527	120507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-15	5	-0.48	47070225	15268	31.93	3080	3110	3070	4020	2170	3095	3082.93	1.47	-4276	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1790	12.94	1.00	12	0.03	238.00	3088.00	4670	20230518	-34.05	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
39	20240527	110506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-20	5	-0.65	38386250	12449	26.03	3080	3110	3070	4020	2170	3095	3083.48	1.47	-2956	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1787	12.92	1.00	12	0.02	238.00	3088.00	4670	20230518	-34.15	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
40	20240527	100504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-5	5	-0.16	18830975	6103	12.76	3080	3110	3080	4020	2170	3095	3085.53	1.47	-2877	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1796	12.98	1.00	12	0.01	238.00	3088.00	4670	20230518	-33.83	2785	20231024	10.95	3635	-14.99	20240103	2890	6.92	20240418	4085	-24.36	20230609	2785	10.95	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
41	20240527	090505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-15	5	-0.48	166320	54	0.11	3080	3080	3080	4020	2170	3095	3080.00	1.47	-1	3125	3110	3085	3070	3045	3117	3077	291	925	500	2220	5	1	58115438	1790	12.94	1.00	12	0.00	238.00	3088.00	4670	20230518	-34.05	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.26	N	043610	500	290 억	853867	N	N	115	N	N
42	20240524	160443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	0	3	0.00	147172580	47761	72.14	3065	3100	3060	4020	2170	3095	3081.32	1.45	9116	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.08	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4085	-24.24	20230609	2785	11.13	20231024	3.23	N	043610	500	290 억	844972	N	N	115	N	N
43	20240524	150441	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-15	5	-0.48	134469715	43638	65.91	3065	3100	3060	4020	2170	3095	3081.48	1.45	9101	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1790	12.94	1.00	12	0.08	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
44	20240524	140444	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-10	5	-0.32	118925360	38593	58.29	3065	3100	3060	4020	2170	3095	3081.53	1.45	10041	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4085	-24.48	20230609	2785	10.77	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
45	20240524	130443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	0	3	0.00	109379030	35495	53.61	3065	3100	3060	4020	2170	3095	3081.53	1.45	9615	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4085	-24.24	20230609	2785	11.13	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
46	20240524	120441	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-5	5	-0.16	98625580	32012	48.35	3065	3095	3060	4020	2170	3095	3080.89	1.45	9345	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1796	12.98	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	2890	6.92	20240418	4085	-24.36	20230609	2785	10.95	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
47	20240524	110442	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-10	5	-0.32	68792085	22358	33.77	3065	3095	3060	4020	2170	3095	3076.84	1.45	6234	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.04	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4085	-24.48	20230609	2785	10.77	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
48	20240524	100445	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-10	5	-0.32	29558050	9636	14.55	3065	3090	3060	4020	2170	3095	3067.46	1.45	-824	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.02	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4085	-24.48	20230609	2785	10.77	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
49	20240524	090443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3065	-30	5	-0.97	14712000	4800	7.25	3065	3065	3065	4020	2170	3095	3065.00	1.45	-721	3158	3126	3088	3056	3018	3142	3072	291	925	500	2220	5	1	58115438	1781	12.88	0.99	12	0.01	238.00	3088.00	4995	20230517	-38.64	2785	20231024	10.05	3635	-15.68	20240103	2890	6.06	20240418	4085	-24.97	20230609	2785	10.05	20231024	3.23	N	043610	500	290 억	844972	N	N	1617	N	N
50	20240523	160439	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	0	3	0.00	203613700	66122	152.53	3075	3120	3050	4020	2170	3095	3079.36	1.45	3229	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.11	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4085	-24.24	20230609	2785	11.13	20231024	3.23	N	043610	500	290 억	841743	N	N	1617	N	N
51	20240523	150443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3075	-20	5	-0.65	186598810	60610	139.81	3075	3120	3050	4020	2170	3095	3078.68	1.45	3352	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1787	12.92	1.00	12	0.10	238.00	3088.00	4995	20230517	-38.44	2785	20231024	10.41	3635	-15.41	20240103	2890	6.40	20240418	4085	-24.72	20230609	2785	10.41	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
52	20240523	140443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-5	5	-0.16	165494455	53773	124.04	3075	3120	3050	4020	2170	3095	3077.65	1.45	3344	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1796	12.98	1.00	12	0.09	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	2890	6.92	20240418	4085	-24.36	20230609	2785	10.95	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
53	20240523	130443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	0	3	0.00	125944230	40905	94.36	3075	3120	3050	4020	2170	3095	3078.94	1.45	-1006	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1799	13.00	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4085	-24.24	20230609	2785	11.13	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
54	20240523	120440	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-10	5	-0.32	118636935	38532	88.88	3075	3120	3050	4020	2170	3095	3078.92	1.45	-1114	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4085	-24.48	20230609	2785	10.77	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
55	20240523	110439	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3085	-10	5	-0.32	114726940	37272	85.98	3075	3120	3050	4020	2170	3095	3078.10	1.45	-856	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1793	12.96	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.24	2785	20231024	10.77	3635	-15.13	20240103	2890	6.75	20240418	4085	-24.48	20230609	2785	10.77	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
56	20240523	100440	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3080	-15	5	-0.48	52161460	17005	39.23	3075	3095	3050	4020	2170	3095	3067.42	1.45	-5395	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1790	12.94	1.00	12	0.03	238.00	3088.00	4995	20230517	-38.34	2785	20231024	10.59	3635	-15.27	20240103	2890	6.57	20240418	4085	-24.60	20230609	2785	10.59	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
57	20240523	090443	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3070	-25	5	-0.81	2776600	903	2.08	3075	3080	3070	4020	2170	3095	3074.86	1.45	-69	3145	3120	3100	3075	3055	3110	3065	291	925	500	2220	5	1	58115438	1784	12.90	0.99	12	0.00	238.00	3088.00	4995	20230517	-38.54	2785	20231024	10.23	3635	-15.54	20240103	2890	6.23	20240418	4085	-24.85	20230609	2785	10.23	20231024	3.23	N	043610	500	290 억	841743	N	N	470	N	N
58	20240522	160436	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-10	5	-0.32	133869570	43348	96.35	3100	3125	3080	4035	2175	3105	3088.25	1.45	-2877	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.19	N	043610	500	290 억	844688	N	N	470	N	N
59	20240522	150439	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-10	5	-0.32	128226255	41524	92.29	3100	3125	3080	4035	2175	3105	3088.00	1.45	-3071	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
60	20240522	140440	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-10	5	-0.32	120292485	38956	86.59	3100	3125	3080	4035	2175	3105	3087.91	1.45	-2378	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.07	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
61	20240522	130437	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-10	5	-0.32	108414200	35112	78.04	3100	3125	3080	4035	2175	3105	3087.67	1.45	-944	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
62	20240522	120438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	-5	5	-0.16	98383235	31875	70.85	3100	3125	3080	4035	2175	3105	3086.53	1.45	387	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1802	13.03	1.00	12	0.05	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4125	-24.85	20230522	2785	11.31	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
63	20240522	110440	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3090	-15	5	-0.48	89873715	29117	64.72	3100	3125	3080	4035	2175	3105	3086.64	1.45	891	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1796	12.98	1.00	12	0.05	238.00	3088.00	4995	20230517	-38.14	2785	20231024	10.95	3635	-14.99	20240103	2890	6.92	20240418	4125	-25.09	20230522	2785	10.95	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
64	20240522	100439	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	-5	5	-0.16	52374765	16955	37.69	3100	3125	3080	4035	2175	3105	3089.05	1.45	-1235	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1802	13.03	1.00	12	0.03	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4125	-24.85	20230522	2785	11.31	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
65	20240522	090438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	15	2	0.48	8309645	2681	5.96	3100	3120	3090	4035	2175	3105	3099.46	1.45	-1715	3155	3130	3105	3080	3055	3142	3092	291	930	500	2230	5	1	58115438	1813	13.11	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4125	-24.36	20230522	2785	12.03	20231024	3.19	N	043610	500	290 억	844688	N	N	88	N	N
66	20240521	160433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3105	5	2	0.16	138783210	44910	68.29	3080	3130	3080	4030	2170	3100	3090.25	1.46	-1485	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1804	13.05	1.01	12	0.08	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	2890	7.44	20240418	4125	-24.73	20230522	2785	11.49	20231024	3.21	N	043610	500	290 억	846173	N	N	88	N	N
67	20240521	150438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	0	3	0.00	131063070	42414	64.49	3080	3130	3080	4030	2170	3100	3090.09	1.46	-1382	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1802	13.03	1.00	12	0.07	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4125	-24.85	20230522	2785	11.31	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
68	20240521	140438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-5	5	-0.16	101070130	32706	49.73	3080	3130	3080	4030	2170	3100	3090.26	1.46	-1469	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.06	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
69	20240521	130438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-5	5	-0.16	92150785	29824	45.35	3080	3130	3080	4030	2170	3100	3089.82	1.46	-1147	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.05	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
70	20240521	120438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-5	5	-0.16	66059490	21397	32.54	3080	3130	3080	4030	2170	3100	3087.32	1.46	247	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.04	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
71	20240521	110439	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3100	0	3	0.00	43957660	14239	21.65	3080	3130	3080	4030	2170	3100	3087.13	1.46	208	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1802	13.03	1.00	12	0.02	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4125	-24.85	20230522	2785	11.31	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
72	20240521	100438	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3095	-5	5	-0.16	35347285	11455	17.42	3080	3130	3080	4030	2170	3100	3085.75	1.46	10	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1799	13.00	1.00	12	0.02	238.00	3088.00	4995	20230517	-38.04	2785	20231024	11.13	3635	-14.86	20240103	2890	7.09	20240418	4125	-24.97	20230522	2785	11.13	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
73	20240521	090436	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	30	2	0.97	19704045	6393	9.72	3080	3130	3080	4030	2170	3100	3082.13	1.46	609	3146	3122	3111	3087	3076	3117	3082	291	930	500	2230	5	1	58115438	1819	13.15	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4125	-24.12	20230522	2785	12.39	20231024	3.21	N	043610	500	290 억	846173	N	N	1355	N	N
74	20240517	160439	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3115	-20	5	-0.64	96086910	30770	74.27	3135	3175	3110	4075	2195	3135	3122.75	1.48	316	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1810	13.09	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.64	2785	20231024	11.85	3635	-14.31	20240103	2890	7.79	20240418	4995	-37.64	20230517	2785	11.85	20231024	3.23	N	043610	500	290 억	860136	N	N	101	N	N
75	20240517	150441	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-15	5	-0.48	80519390	25772	62.21	3135	3175	3110	4075	2195	3135	3124.30	1.48	817	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1813	13.11	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
76	20240517	140434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-15	5	-0.48	64512580	20631	49.80	3135	3175	3115	4075	2195	3135	3126.97	1.48	2544	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1813	13.11	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
77	20240517	130432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	-10	5	-0.32	52383075	16744	40.42	3135	3175	3120	4075	2195	3135	3128.47	1.48	3079	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1816	13.13	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
78	20240517	120433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	0	3	0.00	49148940	15709	37.92	3135	3175	3120	4075	2195	3135	3128.71	1.48	2843	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1822	13.17	1.02	12	0.03	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
79	20240517	110432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	-10	5	-0.32	39001425	12461	30.08	3135	3175	3120	4075	2195	3135	3129.88	1.48	3300	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1816	13.13	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
80	20240517	100430	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	0	3	0.00	12784365	4083	9.86	3135	3175	3120	4075	2195	3135	3131.12	1.48	-454	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1822	13.17	1.02	12	0.01	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
81	20240517	090433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3150	15	2	0.48	3353915	1070	2.58	3135	3175	3125	4075	2195	3135	3134.50	1.48	-676	3178	3156	3133	3111	3088	3167	3122	291	940	500	2250	5	1	58115438	1831	13.24	1.02	12	0.00	238.00	3088.00	4995	20230517	-36.94	2785	20231024	13.11	3635	-13.34	20240103	2890	9.00	20240418	4995	-36.94	20230517	2785	13.11	20231024	3.23	N	043610	500	290 억	860136	N	N	1321	N	N
82	20240516	160430	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	15	2	0.48	129524025	41425	86.17	3125	3155	3110	4055	2185	3120	3126.71	1.48	-1531	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1822	13.17	1.02	12	0.07	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.23	N	043610	500	290 억	861667	N	N	1321	N	N
83	20240516	150429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	15	2	0.48	108469525	34707	72.19	3125	3155	3110	4055	2185	3120	3125.29	1.48	-1914	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1822	13.17	1.02	12	0.06	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
84	20240516	140433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	15	2	0.48	75528515	24180	50.30	3125	3155	3110	4055	2185	3120	3123.59	1.48	-2988	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1822	13.17	1.02	12	0.04	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
85	20240516	130432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	5	2	0.16	66064995	21158	44.01	3125	3155	3110	4055	2185	3120	3122.46	1.48	-2959	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
86	20240516	120429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	5	2	0.16	48743175	15617	32.48	3125	3155	3110	4055	2185	3120	3121.16	1.48	-2915	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1816	13.13	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
87	20240516	110428	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	10	2	0.32	26416150	8452	17.58	3125	3155	3115	4055	2185	3120	3125.43	1.48	-3114	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1819	13.15	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
88	20240516	100429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	10	2	0.32	16906215	5409	11.25	3125	3155	3115	4055	2185	3120	3125.57	1.48	-1694	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1819	13.15	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
89	20240516	090430	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3155	35	2	1.12	329045	105	0.22	3125	3155	3125	4055	2185	3120	3133.76	1.48	1	3160	3140	3125	3105	3090	3150	3115	291	935	500	2240	5	1	58115438	1834	13.26	1.02	12	0.00	238.00	3088.00	4995	20230517	-36.84	2785	20231024	13.29	3635	-13.20	20240103	2890	9.17	20240418	4995	-36.84	20230517	2785	13.29	20231024	3.23	N	043610	500	290 억	861667	N	N	1584	N	N
90	20240514	160434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	10	2	0.32	150052300	47988	101.16	3110	3145	3110	4040	2180	3110	3126.87	1.46	14886	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1813	13.11	1.01	12	0.08	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.27	N	043610	500	290 억	846781	N	N	1584	N	N
91	20240514	150436	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	10	2	0.32	130828615	41830	88.17	3110	3145	3110	4040	2180	3110	3127.63	1.46	13583	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1813	13.11	1.01	12	0.07	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
92	20240514	140434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	20	2	0.64	107118175	34241	72.18	3110	3145	3110	4040	2180	3110	3128.36	1.46	9897	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1819	13.15	1.01	12	0.06	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
93	20240514	130435	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	10	2	0.32	101674095	32499	68.51	3110	3145	3110	4040	2180	3110	3128.53	1.46	10559	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1813	13.11	1.01	12	0.06	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
94	20240514	120434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	20	2	0.64	93537800	29888	63.00	3110	3145	3110	4040	2180	3110	3129.61	1.46	10332	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1819	13.15	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
95	20240514	110433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	25	2	0.80	53208565	17013	35.86	3110	3145	3110	4040	2180	3110	3127.52	1.46	9292	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1822	13.17	1.02	12	0.03	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
96	20240514	100433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	25	2	0.80	43436740	13890	29.28	3110	3145	3110	4040	2180	3110	3127.20	1.46	8205	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1822	13.17	1.02	12	0.02	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
97	20240514	090433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	20	2	0.64	5899200	1887	3.98	3110	3130	3110	4040	2180	3110	3126.23	1.46	-469	3163	3136	3123	3096	3083	3130	3090	291	930	500	2230	5	1	58115438	1819	13.15	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.27	N	043610	500	290 억	846781	N	N	7080	N	N
98	20240513	160434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3110	-40	5	-1.27	148340215	47426	79.77	3150	3150	3110	4095	2205	3150	3127.82	1.46	-1704	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1807	13.07	1.01	12	0.08	238.00	3088.00	4995	20230517	-37.74	2785	20231024	11.67	3635	-14.44	20240103	2890	7.61	20240418	4995	-37.74	20230517	2785	11.67	20231024	3.30	N	043610	500	290 억	849052	N	N	7080	N	N
99	20240513	150435	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-15	5	-0.48	113987400	36399	61.23	3150	3150	3110	4095	2205	3150	3131.61	1.46	-2112	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1822	13.17	1.02	12	0.06	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
100	20240513	140433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-15	5	-0.48	104223510	33282	55.98	3150	3150	3110	4095	2205	3150	3131.53	1.46	-1630	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1822	13.17	1.02	12	0.06	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
101	20240513	130433	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-15	5	-0.48	93293195	29797	50.12	3150	3150	3110	4095	2205	3150	3130.96	1.46	-1619	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1822	13.17	1.02	12	0.05	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
102	20240513	120434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	-20	5	-0.63	66441740	21196	35.65	3150	3150	3120	4095	2205	3150	3134.64	1.46	-2300	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1819	13.15	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
103	20240513	110432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	-20	5	-0.63	47645170	15213	25.59	3150	3150	3120	4095	2205	3150	3131.87	1.46	-4351	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1819	13.15	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
104	20240513	100434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-10	5	-0.32	30571600	9767	16.43	3150	3150	3120	4095	2205	3150	3130.09	1.46	-4235	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1825	13.19	1.02	12	0.02	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
105	20240513	090434	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3145	-5	5	-0.16	292900	93	0.16	3150	3150	3145	4095	2205	3150	3149.46	1.46	-21	3183	3166	3138	3121	3093	3175	3130	291	945	500	2260	5	1	58115438	1828	13.21	1.02	12	0.00	238.00	3088.00	4995	20230517	-37.04	2785	20231024	12.93	3635	-13.48	20240103	2890	8.82	20240418	4995	-37.04	20230517	2785	12.93	20231024	3.30	N	043610	500	290 억	849052	N	N	101	N	N
106	20240510	160421	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3150	10	2	0.32	186122430	59451	157.56	3135	3155	3110	4080	2200	3140	3130.69	1.44	14060	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1831	13.24	1.02	12	0.10	238.00	3088.00	4995	20230517	-36.94	2785	20231024	13.11	3635	-13.34	20240103	2890	9.00	20240418	4995	-36.94	20230517	2785	13.11	20231024	3.29	N	043610	500	290 억	834970	N	N	101	N	N
107	20240510	150425	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-5	5	-0.16	159070285	50848	134.76	3135	3155	3110	4080	2200	3140	3128.35	1.44	8743	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1822	13.17	1.02	12	0.09	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
108	20240510	140425	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	-15	5	-0.48	131586865	42064	111.48	3135	3155	3110	4080	2200	3140	3128.25	1.44	1765	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1816	13.13	1.01	12	0.07	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
109	20240510	130421	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	-10	5	-0.32	81827300	26082	69.12	3135	3155	3120	4080	2200	3140	3137.31	1.44	-3590	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1819	13.15	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
110	20240510	120421	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-20	5	-0.64	79155170	25227	66.86	3135	3155	3120	4080	2200	3140	3137.72	1.44	-3627	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1813	13.11	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
111	20240510	110423	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	-10	5	-0.32	66088485	21048	55.78	3135	3155	3120	4080	2200	3140	3139.89	1.44	-3727	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1819	13.15	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
112	20240510	100423	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	0	3	0.00	41688350	13260	35.14	3135	3155	3135	4080	2200	3140	3143.92	1.44	-103	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1825	13.19	1.02	12	0.02	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
113	20240510	090423	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3150	10	2	0.32	23292845	7412	19.64	3135	3155	3135	4080	2200	3140	3142.59	1.44	218	3163	3151	3138	3126	3113	3145	3120	291	940	500	2260	5	1	58115438	1831	13.24	1.02	12	0.01	238.00	3088.00	4995	20230517	-36.94	2785	20231024	13.11	3635	-13.34	20240103	2890	9.00	20240418	4995	-36.94	20230517	2785	13.11	20231024	3.29	N	043610	500	290 억	834970	N	N	0	N	N
114	20240509	160429	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-15	5	-0.48	116181755	37058	60.58	3150	3150	3125	4100	2210	3155	3135.13	1.44	33	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1825	13.19	1.02	12	0.06	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
115	20240509	150432	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-15	5	-0.48	90572465	28896	47.24	3150	3150	3125	4100	2210	3155	3134.43	1.44	-1441	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1825	13.19	1.02	12	0.05	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
116	20240509	140423	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	-20	5	-0.63	77262465	24647	40.29	3150	3150	3125	4100	2210	3155	3134.76	1.44	-1252	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1822	13.17	1.02	12	0.04	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
117	20240509	130424	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-15	5	-0.48	73676405	23503	38.42	3150	3150	3125	4100	2210	3155	3134.77	1.44	-1441	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1825	13.19	1.02	12	0.04	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
118	20240509	120424	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3145	-10	5	-0.32	64131415	20455	33.44	3150	3150	3125	4100	2210	3155	3135.24	1.44	-622	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1828	13.21	1.02	12	0.04	238.00	3088.00	4995	20230517	-37.04	2785	20231024	12.93	3635	-13.48	20240103	2890	8.82	20240418	4995	-37.04	20230517	2785	12.93	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
119	20240509	110415	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-15	5	-0.48	57825600	18444	30.15	3150	3150	3125	4100	2210	3155	3135.20	1.44	494	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1825	13.19	1.02	12	0.03	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
120	20240509	100417	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3140	-15	5	-0.48	37385070	11931	19.51	3150	3150	3125	4100	2210	3155	3133.44	1.44	435	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1825	13.19	1.02	12	0.02	238.00	3088.00	4995	20230517	-37.14	2785	20231024	12.75	3635	-13.62	20240103	2890	8.65	20240418	4995	-37.14	20230517	2785	12.75	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
121	20240509	090415	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3130	-25	5	-0.79	1850220	588	0.96	3150	3150	3130	4100	2210	3155	3146.63	1.44	-43	3191	3172	3136	3117	3081	3182	3127	291	945	500	2270	5	1	58115438	1819	13.15	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.29	N	043610	500	290 억	835446	N	N	0	N	N
122	20240508	160415	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3155	30	2	0.96	191051390	61040	206.66	3100	3155	3100	4060	2190	3125	3129.94	1.40	19348	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1834	13.26	1.02	12	0.11	238.00	3088.00	4995	20230517	-36.84	2785	20231024	13.29	3635	-13.20	20240103	2890	9.17	20240418	4995	-36.84	20230517	2785	13.29	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
123	20240508	150419	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	0	3	0.00	113251570	36271	122.80	3100	3140	3100	4060	2190	3125	3122.37	1.40	8474	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1816	13.13	1.01	12	0.06	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
124	20240508	140413	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	0	3	0.00	100719180	32258	109.21	3100	3140	3100	4060	2190	3125	3122.30	1.40	7864	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1816	13.13	1.01	12	0.06	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
125	20240508	130412	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-5	5	-0.16	89111905	28537	96.61	3100	3140	3100	4060	2190	3125	3122.68	1.40	7335	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1813	13.11	1.01	12	0.05	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
126	20240508	120414	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3135	10	2	0.32	86141800	27587	93.40	3100	3140	3100	4060	2190	3125	3122.55	1.40	7825	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1822	13.17	1.02	12	0.05	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
127	20240508	110449	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3125	0	3	0.00	68531995	21969	74.38	3100	3140	3100	4060	2190	3125	3119.49	1.40	6452	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1816	13.13	1.01	12	0.04	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
128	20240508	100420	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-5	5	-0.16	31419990	10099	34.19	3100	3125	3100	4060	2190	3125	3111.20	1.40	1065	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1813	13.11	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
129	20240508	090417	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3120	-5	5	-0.16	2604295	840	2.84	3100	3125	3100	4060	2190	3125	3100.35	1.40	-83	3195	3160	3130	3095	3065	3177	3112	291	935	500	2250	5	1	58115438	1813	13.11	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.31	N	043610	500	290 억	816162	N	N	0	N	N
130	20240503	160425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3100	-20	5	-0.64	61419790	19752	27.50	3110	3145	3095	4055	2185	3120	3109.55	1.40	1724	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1802	13.03	1.00	12	0.03	238.00	3088.00	4995	20230517	-37.94	2785	20231024	11.31	3635	-14.72	20240103	2890	7.27	20240418	4995	-37.94	20230517	2785	11.31	20231024	3.29	N	043610	500	290 억	816077	N	N	1546	N	N
131	20240503	150425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3110	-10	5	-0.32	53439700	17180	23.92	3110	3145	3095	4055	2185	3120	3110.58	1.40	1712	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1807	13.07	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.74	2785	20231024	11.67	3635	-14.44	20240103	2890	7.61	20240418	4995	-37.74	20230517	2785	11.67	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
132	20240503	140425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3115	-5	5	-0.16	45604590	14655	20.41	3110	3145	3095	4055	2185	3120	3111.88	1.40	1478	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1810	13.09	1.01	12	0.03	238.00	3088.00	4995	20230517	-37.64	2785	20231024	11.85	3635	-14.31	20240103	2890	7.79	20240418	4995	-37.64	20230517	2785	11.85	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
133	20240503	130426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3110	-10	5	-0.32	28175785	9035	12.58	3110	3145	3105	4055	2185	3120	3118.52	1.40	1453	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1807	13.07	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.74	2785	20231024	11.67	3635	-14.44	20240103	2890	7.61	20240418	4995	-37.74	20230517	2785	11.67	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
134	20240503	120424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	0	3	0.00	25131320	8058	11.22	3110	3145	3105	4055	2185	3120	3118.80	1.40	1797	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1813	13.11	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
135	20240503	110423	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3115	-5	5	-0.16	24183375	7754	10.80	3110	3145	3105	4055	2185	3120	3118.83	1.40	1836	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1810	13.09	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.64	2785	20231024	11.85	3635	-14.31	20240103	2890	7.79	20240418	4995	-37.64	20230517	2785	11.85	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
136	20240503	100422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	10	2	0.32	21035290	6745	9.39	3110	3145	3105	4055	2185	3120	3118.65	1.40	1967	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1819	13.15	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
137	20240503	090421	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	0	3	0.00	161990	52	0.07	3110	3120	3110	4055	2185	3120	3115.19	1.40	23	3226	3172	3121	3067	3016	3200	3095	291	935	500	2240	5	1	58115438	1813	13.11	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.29	N	043610	500	290 억	816077	N	N	0	N	N
138	20240502	160420	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	-15	5	-0.48	224765880	71721	220.75	3105	3175	3070	4075	2195	3135	3133.89	1.39	6013	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1813	13.11	1.01	12	0.12	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
139	20240502	150422	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	-5	5	-0.16	211992440	67630	208.16	3105	3175	3070	4075	2195	3135	3134.59	1.39	5376	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1819	13.15	1.01	12	0.12	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
140	20240502	140419	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3135	0	3	0.00	187359495	59757	183.92	3105	3175	3070	4075	2195	3135	3135.36	1.39	3739	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1822	13.17	1.02	12	0.10	238.00	3088.00	4995	20230517	-37.24	2785	20231024	12.57	3635	-13.76	20240103	2890	8.48	20240418	4995	-37.24	20230517	2785	12.57	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
141	20240502	130418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3125	-10	5	-0.32	179232260	57165	175.95	3105	3175	3070	4075	2195	3135	3135.35	1.39	3068	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1816	13.13	1.01	12	0.10	238.00	3088.00	4995	20230517	-37.44	2785	20231024	12.21	3635	-14.03	20240103	2890	8.13	20240418	4995	-37.44	20230517	2785	12.21	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
142	20240502	120418	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	-5	5	-0.16	39003090	12548	38.62	3105	3135	3070	4075	2195	3135	3108.31	1.39	457	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1819	13.15	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
143	20240502	110417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3130	-5	5	-0.16	30016730	9664	29.74	3105	3135	3070	4075	2195	3135	3106.04	1.39	418	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1819	13.15	1.01	12	0.02	238.00	3088.00	4995	20230517	-37.34	2785	20231024	12.39	3635	-13.89	20240103	2890	8.30	20240418	4995	-37.34	20230517	2785	12.39	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
144	20240502	100417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3120	-15	5	-0.48	24061875	7758	23.88	3105	3135	3070	4075	2195	3135	3101.56	1.39	431	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1813	13.11	1.01	12	0.01	238.00	3088.00	4995	20230517	-37.54	2785	20231024	12.03	3635	-14.17	20240103	2890	7.96	20240418	4995	-37.54	20230517	2785	12.03	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N
145	20240502	090417	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3105	-30	5	-0.96	217350	70	0.22	3105	3105	3105	4075	2195	3135	3105.00	1.39	-10	3188	3161	3138	3111	3088	3160	3110	291	940	500	2250	5	1	58115438	1804	13.05	1.01	12	0.00	238.00	3088.00	4995	20230517	-37.84	2785	20231024	11.49	3635	-14.58	20240103	2890	7.44	20240418	4995	-37.84	20230517	2785	11.49	20231024	3.30	N	043610	500	290 억	809566	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History