KissMeData/060570/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	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	160611	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2670	-10	5	-0.37	138237330	51479	72.80	2680	2710	2670	3480	1880	2680	2685.32	2.40	794	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2019	-65.12	1.22	12	0.07	-41.00	2180.00	4570	20230717	-41.58	2665	20231030	0.19	4000	-33.25	20240123	2670	0.00	20240531	4570	-41.58	20230717	2665	0.19	20231030	0.80	N	060570	500	378 억	1815920	N	N	207	N	N
3	20240531	150605	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	0	3	0.00	122869325	45733	64.67	2680	2710	2670	3480	1880	2680	2686.67	2.40	621	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2027	-65.37	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240531	4570	-41.36	20230717	2665	0.56	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
4	20240531	140609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	10	2	0.37	80184090	29807	42.15	2680	2710	2675	3480	1880	2680	2690.11	2.40	881	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2034	-65.61	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
5	20240531	130613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	15	2	0.56	73496570	27321	38.63	2680	2710	2675	3480	1880	2680	2690.11	2.40	881	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2038	-65.73	1.24	12	0.04	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
6	20240531	120615	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	10	2	0.37	64877335	24118	34.11	2680	2710	2675	3480	1880	2680	2690.00	2.40	866	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2034	-65.61	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
7	20240531	110610	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	10	2	0.37	59861955	22254	31.47	2680	2710	2675	3480	1880	2680	2689.94	2.40	866	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2034	-65.61	1.23	12	0.03	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
8	20240531	100613	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	0	3	0.00	33962075	12648	17.89	2680	2710	2675	3480	1880	2680	2685.17	2.40	1168	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2027	-65.37	1.23	12	0.02	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240521	4570	-41.36	20230717	2665	0.56	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
9	20240531	090609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	0	3	0.00	6541880	2441	3.45	2680	2680	2680	3480	1880	2680	2680.00	2.40	1404	2816	2747	2711	2642	2606	2730	2625	378	800	500	1870	5	1	75621573	2027	-65.37	1.23	12	0.00	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240521	4570	-41.36	20230717	2665	0.56	20231030	0.80	N	060570	500	378 억	1815920	N	N	13	N	N
10	20240530	160607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-65	5	-2.37	189799210	70206	128.05	2780	2780	2675	3565	1925	2745	2703.46	2.42	-11411	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2027	-65.37	1.23	12	0.09	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240521	4570	-41.36	20230717	2665	0.56	20231030	0.82	N	060570	500	378 억	1826599	N	N	13	N	N
11	20240530	150608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-65	5	-2.37	150782700	55648	101.49	2780	2780	2675	3565	1925	2745	2709.58	2.42	-11799	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2027	-65.37	1.23	12	0.07	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240521	4570	-41.36	20230717	2665	0.56	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
12	20240530	140608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-65	5	-2.37	119937645	44152	80.53	2780	2780	2680	3565	1925	2745	2716.47	2.42	-11702	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2027	-65.37	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240521	4570	-41.36	20230717	2665	0.56	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
13	20240530	130609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-55	5	-2.00	103104400	37886	69.10	2780	2780	2690	3565	1925	2745	2721.44	2.42	-10432	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2034	-65.61	1.23	12	0.05	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
14	20240530	120608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	-40	5	-1.46	79534890	29133	53.13	2780	2780	2695	3565	1925	2745	2730.06	2.42	-11047	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2046	-65.98	1.24	12	0.04	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240521	4570	-40.81	20230717	2665	1.50	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
15	20240530	110608	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	-20	5	-0.73	60536730	22110	40.33	2780	2780	2695	3565	1925	2745	2737.98	2.42	-12768	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2061	-66.46	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2670	2.06	20240521	4570	-40.37	20230717	2665	2.25	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
16	20240530	100609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	5	2	0.18	41940965	15316	27.93	2780	2780	2695	3565	1925	2745	2738.38	2.42	-8811	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2080	-67.07	1.26	12	0.02	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2670	3.00	20240521	4570	-39.82	20230717	2665	3.19	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
17	20240530	090609	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-50	5	-1.82	24710660	9017	16.45	2780	2780	2695	3565	1925	2745	2740.45	2.42	-6490	2858	2801	2763	2706	2668	2792	2697	378	820	500	1920	5	1	75621573	2038	-65.73	1.24	12	0.01	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.82	N	060570	500	378 억	1826599	N	N	0	N	N
18	20240529	160603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2745	0	3	0.00	145126885	52624	107.29	2745	2820	2725	3565	1925	2745	2757.82	2.42	252	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2076	-66.95	1.26	12	0.07	-41.00	2180.00	4570	20230717	-39.93	2665	20231030	3.00	4000	-31.38	20240123	2670	2.81	20240521	4570	-39.93	20230717	2665	3.00	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
19	20240529	150602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	5	2	0.18	125441340	45443	92.65	2745	2820	2725	3565	1925	2745	2760.41	2.42	-56	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2080	-67.07	1.26	12	0.06	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2670	3.00	20240521	4570	-39.82	20230717	2665	3.19	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
20	20240529	140602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2745	0	3	0.00	113439515	41059	83.71	2745	2820	2725	3565	1925	2745	2762.84	2.42	129	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2076	-66.95	1.26	12	0.05	-41.00	2180.00	4570	20230717	-39.93	2665	20231030	3.00	4000	-31.38	20240123	2670	2.81	20240521	4570	-39.93	20230717	2665	3.00	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
21	20240529	130604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	15	2	0.55	105165305	38049	77.58	2745	2820	2725	3565	1925	2745	2763.94	2.42	1276	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2087	-67.32	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2670	3.37	20240521	4570	-39.61	20230717	2665	3.56	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
22	20240529	120607	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	15	2	0.55	99151265	35863	73.12	2745	2820	2725	3565	1925	2745	2764.72	2.42	1421	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2087	-67.32	1.27	12	0.05	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2670	3.37	20240521	4570	-39.61	20230717	2665	3.56	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
23	20240529	110604	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	35	2	1.28	93904150	33965	69.25	2745	2820	2725	3565	1925	2745	2764.73	2.42	2654	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2102	-67.80	1.28	12	0.04	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2670	4.12	20240521	4570	-39.17	20230717	2665	4.32	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
24	20240529	100603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	-5	5	-0.18	79222070	28616	58.34	2745	2820	2725	3565	1925	2745	2768.45	2.42	-655	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2072	-66.83	1.26	12	0.04	-41.00	2180.00	4570	20230717	-40.04	2665	20231030	2.81	4000	-31.50	20240123	2670	2.62	20240521	4570	-40.04	20230717	2665	2.81	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
25	20240529	090600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2750	5	2	0.18	28589580	10464	21.33	2745	2775	2725	3565	1925	2745	2732.18	2.42	6966	2791	2767	2721	2697	2651	2780	2710	378	820	500	1920	5	1	75621573	2080	-67.07	1.26	12	0.01	-41.00	2180.00	4570	20230717	-39.82	2665	20231030	3.19	4000	-31.25	20240123	2670	3.00	20240521	4570	-39.82	20230717	2665	3.19	20231030	0.82	N	060570	500	378 억	1826525	N	N	26	N	N
26	20240528	160600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2745	55	2	2.04	128571955	47280	81.47	2685	2745	2675	3495	1885	2690	2719.13	2.41	6188	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2076	-66.95	1.26	12	0.06	-41.00	2180.00	4570	20230717	-39.93	2665	20231030	3.00	4000	-31.38	20240123	2670	2.81	20240521	4570	-39.93	20230717	2665	3.00	20231030	0.83	N	060570	500	378 억	1820374	N	N	26	N	N
27	20240528	150602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2735	45	2	1.67	100144005	36918	63.61	2685	2745	2675	3495	1885	2690	2712.61	2.41	6485	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2068	-66.71	1.25	12	0.05	-41.00	2180.00	4570	20230717	-40.15	2665	20231030	2.63	4000	-31.62	20240123	2670	2.43	20240521	4570	-40.15	20230717	2665	2.63	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
28	20240528	140603	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	35	2	1.30	81211825	29982	51.66	2685	2745	2675	3495	1885	2690	2708.69	2.41	5490	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2061	-66.46	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2670	2.06	20240521	4570	-40.37	20230717	2665	2.25	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
29	20240528	130600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	35	2	1.30	71753890	26509	45.68	2685	2745	2675	3495	1885	2690	2706.77	2.41	4522	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2061	-66.46	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2670	2.06	20240521	4570	-40.37	20230717	2665	2.25	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
30	20240528	120601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	30	2	1.12	68028515	25143	43.32	2685	2745	2675	3495	1885	2690	2705.66	2.41	4616	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2057	-66.34	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2670	1.87	20240521	4570	-40.48	20230717	2665	2.06	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
31	20240528	110547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	40	2	1.49	63915265	23634	40.72	2685	2745	2675	3495	1885	2690	2704.38	2.41	4625	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2064	-66.59	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2670	2.25	20240521	4570	-40.26	20230717	2665	2.44	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
32	20240528	100601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	25	2	0.93	45301885	16823	28.99	2685	2720	2675	3495	1885	2690	2692.85	2.41	5393	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2053	-66.22	1.25	12	0.02	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2670	1.69	20240521	4570	-40.59	20230717	2665	1.88	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
33	20240528	090602	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	0	3	0.00	26157255	9728	16.76	2685	2705	2685	3495	1885	2690	2688.86	2.41	4532	2790	2740	2710	2660	2630	2725	2645	378	805	500	1880	5	1	75621573	2034	-65.61	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.83	N	060570	500	378 억	1820374	N	N	3360	N	N
34	20240527	160551	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-50	5	-1.82	155387250	57676	134.11	2740	2760	2680	3560	1920	2740	2694.15	2.42	-9108	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2034	-65.61	1.23	12	0.08	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.86	N	060570	500	378 억	1829483	N	N	3360	N	N
35	20240527	150601	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-50	5	-1.82	132074825	49000	113.93	2740	2760	2680	3560	1920	2740	2695.40	2.42	-8154	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2034	-65.61	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
36	20240527	140600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-50	5	-1.82	103166960	38239	88.91	2740	2760	2680	3560	1920	2740	2697.95	2.42	-7930	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2034	-65.61	1.23	12	0.05	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
37	20240527	130559	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-50	5	-1.82	96530040	35771	83.17	2740	2760	2680	3560	1920	2740	2698.56	2.42	-7643	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2034	-65.61	1.23	12	0.05	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
38	20240527	120600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-50	5	-1.82	89315550	33088	76.93	2740	2760	2680	3560	1920	2740	2699.33	2.42	-7572	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2034	-65.61	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
39	20240527	110600	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2700	-40	5	-1.46	60821165	22497	52.31	2740	2760	2680	3560	1920	2740	2703.52	2.42	-8108	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2042	-65.85	1.24	12	0.03	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240521	4570	-40.92	20230717	2665	1.31	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
40	20240527	100558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	-20	5	-0.73	17698270	6483	15.07	2740	2760	2715	3560	1920	2740	2729.95	2.42	-1752	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2057	-66.34	1.25	12	0.01	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2670	1.87	20240521	4570	-40.48	20230717	2665	2.06	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
41	20240527	090558	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	0	3	0.00	6378060	2328	5.41	2740	2740	2730	3560	1920	2740	2739.72	2.42	-1264	2793	2766	2718	2691	2643	2780	2705	378	820	500	1910	5	1	75621573	2072	-66.83	1.26	12	0.00	-41.00	2180.00	4570	20230717	-40.04	2665	20231030	2.81	4000	-31.50	20240123	2670	2.62	20240521	4570	-40.04	20230717	2665	2.81	20231030	0.86	N	060570	500	378 억	1829483	N	N	131	N	N
42	20240524	160531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	60	2	2.24	115696790	42728	81.11	2675	2745	2670	3480	1880	2680	2707.13	2.42	-2568	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2072	-66.83	1.26	12	0.06	-41.00	2180.00	4570	20230717	-40.04	2665	20231030	2.81	4000	-31.50	20240123	2670	2.62	20240524	4570	-40.04	20230717	2665	2.81	20231030	0.88	N	060570	500	378 억	1832051	N	N	131	N	N
43	20240524	150530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	35	2	1.31	93759755	34646	65.77	2675	2745	2670	3480	1880	2680	2706.22	2.42	-1684	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2053	-66.22	1.25	12	0.05	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2670	1.69	20240524	4570	-40.59	20230717	2665	1.88	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
44	20240524	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	40	2	1.49	87711735	32417	61.54	2675	2745	2670	3480	1880	2680	2705.73	2.42	-1535	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2057	-66.34	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2670	1.87	20240524	4570	-40.48	20230717	2665	2.06	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
45	20240524	130531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	50	2	1.87	77719555	28754	54.58	2675	2740	2670	3480	1880	2680	2702.91	2.42	-47	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2064	-66.59	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2670	2.25	20240524	4570	-40.26	20230717	2665	2.44	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
46	20240524	120531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2740	60	2	2.24	75798295	28051	53.25	2675	2740	2670	3480	1880	2680	2702.16	2.42	-47	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2072	-66.83	1.26	12	0.04	-41.00	2180.00	4570	20230717	-40.04	2665	20231030	2.81	4000	-31.50	20240123	2670	2.62	20240524	4570	-40.04	20230717	2665	2.81	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
47	20240524	110530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	50	2	1.87	59784975	22160	42.07	2675	2735	2670	3480	1880	2680	2697.88	2.42	-498	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2064	-66.59	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2670	2.25	20240524	4570	-40.26	20230717	2665	2.44	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
48	20240524	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	25	2	0.93	29806100	11122	21.11	2675	2705	2670	3480	1880	2680	2679.92	2.42	-757	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2046	-65.98	1.24	12	0.01	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240524	4570	-40.81	20230717	2665	1.50	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
49	20240524	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2675	-5	5	-0.19	18249775	6823	12.95	2675	2680	2670	3480	1880	2680	2674.74	2.42	-334	2713	2696	2683	2666	2653	2690	2660	378	800	500	1870	5	1	75621573	2023	-65.24	1.23	12	0.01	-41.00	2180.00	4570	20230717	-41.47	2665	20231030	0.38	4000	-33.12	20240123	2670	0.19	20240524	4570	-41.47	20230717	2665	0.38	20231030	0.88	N	060570	500	378 억	1832051	N	N	1908	N	N
50	20240523	160527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-10	5	-0.37	141385620	52678	59.28	2690	2700	2670	3495	1885	2690	2683.96	2.40	13814	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2027	-65.37	1.23	12	0.07	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240523	4570	-41.36	20230717	2665	0.56	20231030	0.87	N	060570	500	378 억	1818237	N	N	1908	N	N
51	20240523	150532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	0	3	0.00	134911175	50263	56.56	2690	2700	2670	3495	1885	2690	2684.11	2.40	13704	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2034	-65.61	1.23	12	0.07	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240523	4570	-41.14	20230717	2665	0.94	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
52	20240523	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	0	3	0.00	131223780	48892	55.02	2690	2700	2670	3495	1885	2690	2683.95	2.40	13606	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2034	-65.61	1.23	12	0.06	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240523	4570	-41.14	20230717	2665	0.94	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
53	20240523	130532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2685	-5	5	-0.19	93669870	34906	39.28	2690	2700	2670	3495	1885	2690	2683.49	2.40	3317	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2030	-65.49	1.23	12	0.05	-41.00	2180.00	4570	20230717	-41.25	2665	20231030	0.75	4000	-32.88	20240123	2670	0.56	20240523	4570	-41.25	20230717	2665	0.75	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
54	20240523	120528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2680	-10	5	-0.37	72391205	26971	30.35	2690	2700	2670	3495	1885	2690	2684.04	2.40	2638	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2027	-65.37	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.36	2665	20231030	0.56	4000	-33.00	20240123	2670	0.37	20240523	4570	-41.36	20230717	2665	0.56	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
55	20240523	110528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	5	2	0.19	54920340	20469	23.03	2690	2700	2670	3495	1885	2690	2683.10	2.40	2171	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2038	-65.73	1.24	12	0.03	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240523	4570	-41.03	20230717	2665	1.13	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
56	20240523	100528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2700	10	2	0.37	42127785	15705	17.67	2690	2700	2670	3495	1885	2690	2682.44	2.40	1467	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2042	-65.85	1.24	12	0.02	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240523	4570	-40.92	20230717	2665	1.31	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
57	20240523	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2685	-5	5	-0.19	7612505	2835	3.19	2690	2690	2675	3495	1885	2690	2685.19	2.40	-1452	2763	2726	2708	2671	2653	2717	2662	378	805	500	1880	5	1	75621573	2030	-65.49	1.23	12	0.00	-41.00	2180.00	4570	20230717	-41.25	2665	20231030	0.75	4000	-32.88	20240123	2670	0.56	20240521	4570	-41.25	20230717	2665	0.75	20231030	0.87	N	060570	500	378 억	1818237	N	N	174	N	N
58	20240522	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2690	-40	5	-1.47	240859165	88862	118.64	2730	2745	2690	3545	1915	2730	2710.66	2.43	-17146	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2034	-65.61	1.23	12	0.12	-41.00	2180.00	4570	20230717	-41.14	2665	20231030	0.94	4000	-32.75	20240123	2670	0.75	20240521	4570	-41.14	20230717	2665	0.94	20231030	0.86	N	060570	500	378 억	1835419	N	N	174	N	N
59	20240522	150527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-35	5	-1.28	207231635	76370	101.96	2730	2745	2695	3545	1915	2730	2713.52	2.43	-16478	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2038	-65.73	1.24	12	0.10	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
60	20240522	140529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2700	-30	5	-1.10	177388445	65325	87.21	2730	2745	2700	3545	1915	2730	2715.48	2.43	-11017	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2042	-65.85	1.24	12	0.09	-41.00	2180.00	4570	20230717	-40.92	2665	20231030	1.31	4000	-32.50	20240123	2670	1.12	20240521	4570	-40.92	20230717	2665	1.31	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
61	20240522	130525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	-20	5	-0.73	162356150	59764	79.79	2730	2745	2700	3545	1915	2730	2716.62	2.43	-8971	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2049	-66.10	1.24	12	0.08	-41.00	2180.00	4570	20230717	-40.70	2665	20231030	1.69	4000	-32.25	20240123	2670	1.50	20240521	4570	-40.70	20230717	2665	1.69	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
62	20240522	120524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2720	-10	5	-0.37	99861815	36641	48.92	2730	2745	2700	3545	1915	2730	2725.41	2.43	-12882	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2057	-66.34	1.25	12	0.05	-41.00	2180.00	4570	20230717	-40.48	2665	20231030	2.06	4000	-32.00	20240123	2670	1.87	20240521	4570	-40.48	20230717	2665	2.06	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
63	20240522	110530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2725	-5	5	-0.18	85085835	31213	41.67	2730	2745	2700	3545	1915	2730	2725.97	2.43	-13862	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2061	-66.46	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.37	2665	20231030	2.25	4000	-31.88	20240123	2670	2.06	20240521	4570	-40.37	20230717	2665	2.25	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
64	20240522	100527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	-15	5	-0.55	78748330	28885	38.56	2730	2745	2700	3545	1915	2730	2726.27	2.43	-13801	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2053	-66.22	1.25	12	0.04	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2670	1.69	20240521	4570	-40.59	20230717	2665	1.88	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
65	20240522	090527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	0	3	0.00	56169870	20575	27.47	2730	2745	2730	3545	1915	2730	2730.01	2.43	-12225	2770	2750	2710	2690	2650	2760	2700	378	815	500	1910	5	1	75621573	2064	-66.59	1.25	12	0.03	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2670	2.25	20240521	4570	-40.26	20230717	2665	2.44	20231030	0.86	N	060570	500	378 억	1835419	N	N	107	N	N
66	20240521	160522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2730	25	2	0.92	201608280	74808	72.67	2700	2730	2670	3515	1895	2705	2694.84	2.43	-3048	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2064	-66.59	1.25	12	0.10	-41.00	2180.00	4570	20230717	-40.26	2665	20231030	2.44	4000	-31.75	20240123	2670	2.25	20240521	4570	-40.26	20230717	2665	2.44	20231030	0.90	N	060570	500	378 억	1838467	N	N	107	N	N
67	20240521	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	5	2	0.18	180399100	67014	65.10	2700	2730	2670	3515	1895	2705	2691.96	2.43	-2065	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2049	-66.10	1.24	12	0.09	-41.00	2180.00	4570	20230717	-40.70	2665	20231030	1.69	4000	-32.25	20240123	2670	1.50	20240521	4570	-40.70	20230717	2665	1.69	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
68	20240521	140525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	0	3	0.00	156933010	58324	56.66	2700	2730	2670	3515	1895	2705	2690.71	2.43	-2517	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2046	-65.98	1.24	12	0.08	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240521	4570	-40.81	20230717	2665	1.50	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
69	20240521	130526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2710	5	2	0.18	152748655	56778	55.16	2700	2730	2670	3515	1895	2705	2690.28	2.43	-2387	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2049	-66.10	1.24	12	0.08	-41.00	2180.00	4570	20230717	-40.70	2665	20231030	1.69	4000	-32.25	20240123	2670	1.50	20240521	4570	-40.70	20230717	2665	1.69	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
70	20240521	120527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2705	0	3	0.00	150440030	55923	54.32	2700	2730	2670	3515	1895	2705	2690.13	2.43	-2233	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2046	-65.98	1.24	12	0.07	-41.00	2180.00	4570	20230717	-40.81	2665	20231030	1.50	4000	-32.38	20240123	2670	1.31	20240521	4570	-40.81	20230717	2665	1.50	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
71	20240521	110527	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2695	-10	5	-0.37	138999745	51688	50.21	2700	2725	2670	3515	1895	2705	2689.21	2.43	-1098	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2038	-65.73	1.24	12	0.07	-41.00	2180.00	4570	20230717	-41.03	2665	20231030	1.13	4000	-32.62	20240123	2670	0.94	20240521	4570	-41.03	20230717	2665	1.13	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
72	20240521	100525	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2685	-20	5	-0.74	88906375	32985	32.04	2700	2725	2680	3515	1895	2705	2695.36	2.43	-1874	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2030	-65.49	1.23	12	0.04	-41.00	2180.00	4570	20230717	-41.25	2665	20231030	0.75	4000	-32.88	20240123	2680	0.19	20240521	4570	-41.25	20230717	2665	0.75	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
73	20240521	090523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2715	10	2	0.37	2840455	1052	1.02	2700	2725	2700	3515	1895	2705	2700.05	2.43	-1	2808	2756	2723	2671	2638	2740	2655	378	810	500	1890	5	1	75621573	2053	-66.22	1.25	12	0.00	-41.00	2180.00	4570	20230717	-40.59	2665	20231030	1.88	4000	-32.12	20240123	2690	0.93	20240416	4570	-40.59	20230717	2665	1.88	20231030	0.90	N	060570	500	378 억	1838467	N	N	0	N	N
74	20240517	160526	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2760	-65	5	-2.30	260292925	93397	146.03	2825	2855	2760	3670	1980	2825	2786.96	2.40	30297	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2087	-67.32	1.27	12	0.12	-41.00	2180.00	4570	20230717	-39.61	2665	20231030	3.56	4000	-31.00	20240123	2690	2.60	20240416	4570	-39.61	20230717	2665	3.56	20231030	0.89	N	060570	500	378 억	1818617	N	N	129	N	N
75	20240517	150528	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2775	-50	5	-1.77	244258715	87592	136.95	2825	2855	2760	3670	1980	2825	2788.60	2.40	31386	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2098	-67.68	1.27	12	0.12	-41.00	2180.00	4570	20230717	-39.28	2665	20231030	4.13	4000	-30.62	20240123	2690	3.16	20240416	4570	-39.28	20230717	2665	4.13	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
76	20240517	140522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2785	-40	5	-1.42	169421295	60578	94.72	2825	2855	2765	3670	1980	2825	2796.75	2.40	19872	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2106	-67.93	1.28	12	0.08	-41.00	2180.00	4570	20230717	-39.06	2665	20231030	4.50	4000	-30.38	20240123	2690	3.53	20240416	4570	-39.06	20230717	2665	4.50	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
77	20240517	130519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	-45	5	-1.59	142810455	50989	79.72	2825	2855	2765	3670	1980	2825	2800.81	2.40	15204	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2102	-67.80	1.28	12	0.07	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
78	20240517	120519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2790	-35	5	-1.24	107503935	38306	59.89	2825	2855	2780	3670	1980	2825	2806.45	2.40	8363	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2110	-68.05	1.28	12	0.05	-41.00	2180.00	4570	20230717	-38.95	2665	20231030	4.69	4000	-30.25	20240123	2690	3.72	20240416	4570	-38.95	20230717	2665	4.69	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
79	20240517	110521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2810	-15	5	-0.53	72189420	25687	40.16	2825	2855	2780	3670	1980	2825	2810.35	2.40	6998	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2125	-68.54	1.29	12	0.03	-41.00	2180.00	4570	20230717	-38.51	2665	20231030	5.44	4000	-29.75	20240123	2690	4.46	20240416	4570	-38.51	20230717	2665	5.44	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
80	20240517	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	-10	5	-0.35	42597130	15136	23.67	2825	2855	2780	3670	1980	2825	2814.29	2.40	-308	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2129	-68.66	1.29	12	0.02	-41.00	2180.00	4570	20230717	-38.40	2665	20231030	5.63	4000	-29.62	20240123	2690	4.65	20240416	4570	-38.40	20230717	2665	5.63	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
81	20240517	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2815	-10	5	-0.35	7636745	2704	4.23	2825	2835	2815	3670	1980	2825	2824.24	2.40	-939	2918	2871	2848	2801	2778	2860	2790	378	845	500	1970	5	1	75621573	2129	-68.66	1.29	12	0.00	-41.00	2180.00	4570	20230717	-38.40	2665	20231030	5.63	4000	-29.62	20240123	2690	4.65	20240416	4570	-38.40	20230717	2665	5.63	20231030	0.89	N	060570	500	378 억	1818617	N	N	737	N	N
82	20240516	160517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	-50	5	-1.74	180960800	63376	106.77	2895	2895	2825	3735	2015	2875	2855.36	2.41	-1761	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2136	-68.90	1.30	12	0.08	-41.00	2180.00	4570	20230717	-38.18	2665	20231030	6.00	4000	-29.37	20240123	2690	5.02	20240416	4570	-38.18	20230717	2665	6.00	20231030	0.85	N	060570	500	378 억	1822117	N	N	737	N	N
83	20240516	150516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	-30	5	-1.04	145262635	50760	85.51	2895	2895	2825	3735	2015	2875	2861.75	2.41	-3654	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2151	-69.39	1.31	12	0.07	-41.00	2180.00	4570	20230717	-37.75	2665	20231030	6.75	4000	-28.88	20240123	2690	5.76	20240416	4570	-37.75	20230717	2665	6.75	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
84	20240516	140520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-25	5	-0.87	114905580	40093	67.54	2895	2895	2825	3735	2015	2875	2865.98	2.41	-5748	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2155	-69.51	1.31	12	0.05	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2690	5.95	20240416	4570	-37.64	20230717	2665	6.94	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
85	20240516	130519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2865	-10	5	-0.35	101817150	35511	59.82	2895	2895	2825	3735	2015	2875	2867.20	2.41	-5824	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2167	-69.88	1.31	12	0.05	-41.00	2180.00	4570	20230717	-37.31	2665	20231030	7.50	4000	-28.38	20240123	2690	6.51	20240416	4570	-37.31	20230717	2665	7.50	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
86	20240516	120515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	-15	5	-0.52	85587465	29847	50.28	2895	2895	2825	3735	2015	2875	2867.54	2.41	-5464	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2163	-69.76	1.31	12	0.04	-41.00	2180.00	4570	20230717	-37.42	2665	20231030	7.32	4000	-28.50	20240123	2690	6.32	20240416	4570	-37.42	20230717	2665	7.32	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
87	20240516	110514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-5	5	-0.17	61183600	21388	36.03	2895	2895	2825	3735	2015	2875	2860.65	2.41	-4414	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2170	-70.00	1.32	12	0.03	-41.00	2180.00	4570	20230717	-37.20	2665	20231030	7.69	4000	-28.25	20240123	2690	6.69	20240416	4570	-37.20	20230717	2665	7.69	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
88	20240516	100515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	5	2	0.17	57338145	20051	33.78	2895	2895	2825	3735	2015	2875	2859.62	2.41	-4244	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2178	-70.24	1.32	12	0.03	-41.00	2180.00	4570	20230717	-36.98	2665	20231030	8.07	4000	-28.00	20240123	2690	7.06	20240416	4570	-36.98	20230717	2665	8.07	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
89	20240516	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	0	3	0.00	9518450	3309	5.57	2895	2895	2850	3735	2015	2875	2876.53	2.41	-1353	2968	2921	2898	2851	2828	2910	2840	378	860	500	2010	5	1	75621573	2174	-70.12	1.32	12	0.00	-41.00	2180.00	4570	20230717	-37.09	2665	20231030	7.88	4000	-28.12	20240123	2690	6.88	20240416	4570	-37.09	20230717	2665	7.88	20231030	0.85	N	060570	500	378 억	1822117	N	N	1591	N	N
90	20240514	160521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	-50	5	-1.71	171976625	59359	56.66	2895	2945	2875	3800	2050	2925	2897.37	2.39	12754	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2174	-70.12	1.32	12	0.08	-41.00	2180.00	4570	20230717	-37.09	2665	20231030	7.88	4000	-28.12	20240123	2690	6.88	20240416	4570	-37.09	20230717	2665	7.88	20231030	0.84	N	060570	500	378 억	1809344	N	N	1591	N	N
91	20240514	150524	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-25	5	-0.85	127168680	43845	41.85	2895	2945	2885	3800	2050	2925	2900.41	2.39	12163	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2193	-70.73	1.33	12	0.06	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
92	20240514	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-35	5	-1.20	110029285	37920	36.19	2895	2945	2885	3800	2050	2925	2901.62	2.39	12255	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2185	-70.49	1.33	12	0.05	-41.00	2180.00	4570	20230717	-36.76	2665	20231030	8.44	4000	-27.75	20240123	2690	7.43	20240416	4570	-36.76	20230717	2665	8.44	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
93	20240514	130523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-30	5	-1.03	100432345	34608	33.03	2895	2945	2885	3800	2050	2925	2902.00	2.39	12780	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2189	-70.61	1.33	12	0.05	-41.00	2180.00	4570	20230717	-36.65	2665	20231030	8.63	4000	-27.62	20240123	2690	7.62	20240416	4570	-36.65	20230717	2665	8.63	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
94	20240514	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-25	5	-0.85	92946780	32018	30.56	2895	2945	2890	3800	2050	2925	2902.95	2.39	12780	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2193	-70.73	1.33	12	0.04	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
95	20240514	110521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-25	5	-0.85	57988345	19962	19.05	2895	2945	2890	3800	2050	2925	2904.94	2.39	7906	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2193	-70.73	1.33	12	0.03	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
96	20240514	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-10	5	-0.34	11220430	3860	3.68	2895	2945	2890	3800	2050	2925	2906.85	2.39	212	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2204	-71.10	1.34	12	0.01	-41.00	2180.00	4570	20230717	-36.21	2665	20231030	9.38	4000	-27.12	20240123	2690	8.36	20240416	4570	-36.21	20230717	2665	9.38	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
97	20240514	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-5	5	-0.17	3381975	1161	1.11	2895	2945	2895	3800	2050	2925	2912.98	2.39	-94	3015	2970	2910	2865	2805	2940	2835	378	875	500	2040	5	1	75621573	2208	-71.22	1.34	12	0.00	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2690	8.55	20240416	4570	-36.11	20230717	2665	9.57	20231030	0.84	N	060570	500	378 억	1809344	N	N	4	N	N
98	20240513	160520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-5	5	-0.17	302749470	104723	101.37	2930	2955	2850	3805	2055	2930	2890.95	2.39	848	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2212	-71.34	1.34	12	0.14	-41.00	2180.00	4570	20230717	-36.00	2665	20231030	9.76	4000	-26.88	20240123	2690	8.74	20240416	4570	-36.00	20230717	2665	9.76	20231030	0.82	N	060570	500	378 억	1808474	N	N	4	N	N
99	20240513	150522	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-15	5	-0.51	294087145	101760	98.51	2930	2955	2850	3805	2055	2930	2890.01	2.39	1371	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2204	-71.10	1.34	12	0.13	-41.00	2180.00	4570	20230717	-36.21	2665	20231030	9.38	4000	-27.12	20240123	2690	8.36	20240416	4570	-36.21	20230717	2665	9.38	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
100	20240513	140521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-30	5	-1.02	219597235	76436	73.99	2930	2950	2850	3805	2055	2930	2872.96	2.39	733	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2193	-70.73	1.33	12	0.10	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
101	20240513	130519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-45	5	-1.54	80675275	27821	26.93	2930	2950	2880	3805	2055	2930	2899.80	2.39	-2561	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2182	-70.37	1.32	12	0.04	-41.00	2180.00	4570	20230717	-36.87	2665	20231030	8.26	4000	-27.88	20240123	2690	7.25	20240416	4570	-36.87	20230717	2665	8.26	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
102	20240513	120521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-30	5	-1.02	56464310	19456	18.83	2930	2950	2880	3805	2055	2930	2902.15	2.39	-2571	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2193	-70.73	1.33	12	0.03	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
103	20240513	110519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-30	5	-1.02	54954140	18936	18.33	2930	2950	2880	3805	2055	2930	2902.10	2.39	-2571	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2193	-70.73	1.33	12	0.03	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
104	20240513	100520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-25	5	-0.85	26085655	8987	8.70	2930	2950	2880	3805	2055	2930	2902.60	2.39	-1665	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2197	-70.85	1.33	12	0.01	-41.00	2180.00	4570	20230717	-36.43	2665	20231030	9.01	4000	-27.38	20240123	2690	7.99	20240416	4570	-36.43	20230717	2665	9.01	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
105	20240513	090521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	0	3	0.00	193375	66	0.06	2930	2930	2925	3805	2055	2930	2929.92	2.39	-2	3033	2981	2913	2861	2793	3007	2887	378	875	500	2050	5	1	75621573	2216	-71.46	1.34	12	0.00	-41.00	2180.00	4570	20230717	-35.89	2665	20231030	9.94	4000	-26.75	20240123	2690	8.92	20240416	4570	-35.89	20230717	2665	9.94	20231030	0.82	N	060570	500	378 억	1808474	N	N	38	N	N
106	20240510	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	30	2	1.03	301664925	103303	121.66	2920	2965	2845	3770	2030	2900	2920.20	2.40	-4655	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2216	-71.46	1.34	12	0.14	-41.00	2180.00	4570	20230717	-35.89	2665	20231030	9.94	4000	-26.75	20240123	2690	8.92	20240416	4570	-35.89	20230717	2665	9.94	20231030	0.83	N	060570	500	378 억	1814069	N	N	38	N	N
107	20240510	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	30	2	1.03	290347070	99428	117.10	2920	2965	2845	3770	2030	2900	2920.17	2.40	-3846	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2216	-71.46	1.34	12	0.13	-41.00	2180.00	4570	20230717	-35.89	2665	20231030	9.94	4000	-26.75	20240123	2690	8.92	20240416	4570	-35.89	20230717	2665	9.94	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
108	20240510	140511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	40	2	1.38	249077070	85297	100.46	2920	2965	2845	3770	2030	2900	2920.12	2.40	-5083	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2223	-71.71	1.35	12	0.11	-41.00	2180.00	4570	20230717	-35.67	2665	20231030	10.32	4000	-26.50	20240123	2690	9.29	20240416	4570	-35.67	20230717	2665	10.32	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
109	20240510	130505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	45	2	1.55	242576800	83074	97.84	2920	2965	2845	3770	2030	2900	2920.01	2.40	-5083	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2227	-71.83	1.35	12	0.11	-41.00	2180.00	4570	20230717	-35.56	2665	20231030	10.51	4000	-26.37	20240123	2690	9.48	20240416	4570	-35.56	20230717	2665	10.51	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
110	20240510	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	40	2	1.38	217227215	74440	87.67	2920	2965	2845	3770	2030	2900	2918.15	2.40	-4871	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2223	-71.71	1.35	12	0.10	-41.00	2180.00	4570	20230717	-35.67	2665	20231030	10.32	4000	-26.50	20240123	2690	9.29	20240416	4570	-35.67	20230717	2665	10.32	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
111	20240510	110507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-5	5	-0.17	53870140	18649	21.96	2920	2930	2845	3770	2030	2900	2888.63	2.40	-1926	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2189	-70.61	1.33	12	0.02	-41.00	2180.00	4570	20230717	-36.65	2665	20231030	8.63	4000	-27.62	20240123	2690	7.62	20240416	4570	-36.65	20230717	2665	8.63	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
112	20240510	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-5	5	-0.17	37633845	13042	15.36	2920	2930	2845	3770	2030	2900	2885.59	2.40	-683	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2189	-70.61	1.33	12	0.02	-41.00	2180.00	4570	20230717	-36.65	2665	20231030	8.63	4000	-27.62	20240123	2690	7.62	20240416	4570	-36.65	20230717	2665	8.63	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
113	20240510	090507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	30	2	1.03	1057980	362	0.43	2920	2930	2910	3770	2030	2900	2922.60	2.40	10	2970	2935	2910	2875	2850	2922	2862	378	870	500	2030	5	1	75621573	2216	-71.46	1.34	12	0.00	-41.00	2180.00	4570	20230717	-35.89	2665	20231030	9.94	4000	-26.75	20240123	2690	8.92	20240416	4570	-35.89	20230717	2665	9.94	20231030	0.83	N	060570	500	378 억	1814069	N	N	0	N	N
114	20240509	160516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-50	5	-1.69	245354310	84578	59.83	2945	2945	2885	3835	2065	2950	2900.93	2.43	-20578	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2193	-70.73	1.33	12	0.11	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
115	20240509	150518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-60	5	-2.03	191961315	66160	46.80	2945	2945	2885	3835	2065	2950	2901.47	2.43	-16326	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2185	-70.49	1.33	12	0.09	-41.00	2180.00	4570	20230717	-36.76	2665	20231030	8.44	4000	-27.75	20240123	2690	7.43	20240416	4570	-36.76	20230717	2665	8.44	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
116	20240509	140508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-50	5	-1.69	120278390	41381	29.27	2945	2945	2885	3835	2065	2950	2906.61	2.43	-19547	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2193	-70.73	1.33	12	0.05	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
117	20240509	130508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-45	5	-1.53	108393650	37281	26.37	2945	2945	2885	3835	2065	2950	2907.48	2.43	-19183	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2197	-70.85	1.33	12	0.05	-41.00	2180.00	4570	20230717	-36.43	2665	20231030	9.01	4000	-27.38	20240123	2690	7.99	20240416	4570	-36.43	20230717	2665	9.01	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
118	20240509	120510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-50	5	-1.69	85175175	29289	20.72	2945	2945	2885	3835	2065	2950	2908.09	2.43	-15492	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2193	-70.73	1.33	12	0.04	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
119	20240509	110459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-50	5	-1.69	75862310	26077	18.45	2945	2945	2885	3835	2065	2950	2909.17	2.43	-14811	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2193	-70.73	1.33	12	0.03	-41.00	2180.00	4570	20230717	-36.54	2665	20231030	8.82	4000	-27.50	20240123	2690	7.81	20240416	4570	-36.54	20230717	2665	8.82	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
120	20240509	100501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-30	5	-1.02	23032660	7880	5.57	2945	2945	2910	3835	2065	2950	2922.93	2.43	-1351	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2208	-71.22	1.34	12	0.01	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2690	8.55	20240416	4570	-36.11	20230717	2665	9.57	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
121	20240509	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-15	5	-0.51	3012350	1024	0.72	2945	2945	2935	3835	2065	2950	2941.75	2.43	-107	3056	3002	2906	2852	2756	3030	2880	378	885	500	2060	5	1	75621573	2219	-71.59	1.35	12	0.00	-41.00	2180.00	4570	20230717	-35.78	2665	20231030	10.13	4000	-26.63	20240123	2690	9.11	20240416	4570	-35.78	20230717	2665	10.13	20231030	0.83	N	060570	500	378 억	1834377	N	N	0	N	N
122	20240508	160457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	100	2	3.51	408454515	141258	549.94	2820	2960	2810	3705	1995	2850	2891.34	2.40	16565	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2231	-71.95	1.35	12	0.19	-41.00	2180.00	4570	20230717	-35.45	2665	20231030	10.69	4000	-26.25	20240123	2690	9.67	20240416	4570	-35.45	20230717	2665	10.69	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
123	20240508	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	55	2	1.93	345423030	119833	466.53	2820	2960	2810	3705	1995	2850	2882.54	2.40	20655	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2197	-70.85	1.33	12	0.16	-41.00	2180.00	4570	20230717	-36.43	2665	20231030	9.01	4000	-27.38	20240123	2690	7.99	20240416	4570	-36.43	20230717	2665	9.01	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
124	20240508	140456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	90	2	3.16	320317565	111215	432.98	2820	2960	2810	3705	1995	2850	2880.17	2.40	22746	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2223	-71.71	1.35	12	0.15	-41.00	2180.00	4570	20230717	-35.67	2665	20231030	10.32	4000	-26.50	20240123	2690	9.29	20240416	4570	-35.67	20230717	2665	10.32	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
125	20240508	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	70	2	2.46	249299225	86982	338.64	2820	2925	2810	3705	1995	2850	2866.10	2.40	23894	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2208	-71.22	1.34	12	0.12	-41.00	2180.00	4570	20230717	-36.11	2665	20231030	9.57	4000	-27.00	20240123	2690	8.55	20240416	4570	-36.11	20230717	2665	9.57	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
126	20240508	120457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	20	2	0.70	142675990	50280	195.75	2820	2870	2810	3705	1995	2850	2837.63	2.40	13238	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2170	-70.00	1.32	12	0.07	-41.00	2180.00	4570	20230717	-37.20	2665	20231030	7.69	4000	-28.25	20240123	2690	6.69	20240416	4570	-37.20	20230717	2665	7.69	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
127	20240508	110531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2860	10	2	0.35	119509160	42193	164.26	2820	2860	2810	3705	1995	2850	2832.44	2.40	10561	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2163	-69.76	1.31	12	0.06	-41.00	2180.00	4570	20230717	-37.42	2665	20231030	7.32	4000	-28.50	20240123	2690	6.32	20240416	4570	-37.42	20230717	2665	7.32	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
128	20240508	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	0	3	0.00	103949235	36739	143.03	2820	2855	2810	3705	1995	2850	2829.40	2.40	7482	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2155	-69.51	1.31	12	0.05	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2690	5.95	20240416	4570	-37.64	20230717	2665	6.94	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
129	20240508	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2820	-30	5	-1.05	6238075	2211	8.61	2820	2850	2820	3705	1995	2850	2821.38	2.40	76	2913	2881	2863	2831	2813	2872	2822	378	855	500	1990	5	1	75621573	2133	-68.78	1.29	12	0.00	-41.00	2180.00	4570	20230717	-38.29	2665	20231030	5.82	4000	-29.50	20240123	2690	4.83	20240416	4570	-38.29	20230717	2665	5.82	20231030	0.82	N	060570	500	378 억	1814144	N	N	0	N	N
130	20240503	160510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	30	2	1.05	103919340	36448	52.82	2830	2885	2820	3710	2000	2855	2851.00	2.41	-4802	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2182	-70.37	1.32	12	0.05	-41.00	2180.00	4570	20230717	-36.87	2665	20231030	8.26	4000	-27.88	20240123	2690	7.25	20240416	4570	-36.87	20230717	2665	8.26	20231030	0.85	N	060570	500	378 억	1820706	N	N	1026	N	N
131	20240503	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	-25	5	-0.88	59768880	21073	30.54	2830	2860	2820	3710	2000	2855	2836.28	2.41	-3779	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2140	-69.02	1.30	12	0.03	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2690	5.20	20240416	4570	-38.07	20230717	2665	6.19	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
132	20240503	140510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	-5	5	-0.18	51276370	18076	26.20	2830	2860	2820	3710	2000	2855	2836.71	2.41	-2588	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2155	-69.51	1.31	12	0.02	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2690	5.95	20240416	4570	-37.64	20230717	2665	6.94	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
133	20240503	130510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	-10	5	-0.35	46700160	16468	23.87	2830	2860	2820	3710	2000	2855	2835.81	2.41	-2588	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2151	-69.39	1.31	12	0.02	-41.00	2180.00	4570	20230717	-37.75	2665	20231030	6.75	4000	-28.88	20240123	2690	5.76	20240416	4570	-37.75	20230717	2665	6.75	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
134	20240503	120509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2840	-15	5	-0.53	37598935	13264	19.22	2830	2860	2820	3710	2000	2855	2834.66	2.41	-2315	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2148	-69.27	1.30	12	0.02	-41.00	2180.00	4570	20230717	-37.86	2665	20231030	6.57	4000	-29.00	20240123	2690	5.58	20240416	4570	-37.86	20230717	2665	6.57	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
135	20240503	110508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2845	-10	5	-0.35	31236930	11016	15.97	2830	2860	2820	3710	2000	2855	2835.60	2.41	-1616	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2151	-69.39	1.31	12	0.01	-41.00	2180.00	4570	20230717	-37.75	2665	20231030	6.75	4000	-28.88	20240123	2690	5.76	20240416	4570	-37.75	20230717	2665	6.75	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
136	20240503	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	-25	5	-0.88	18549465	6550	9.49	2830	2850	2820	3710	2000	2855	2831.98	2.41	-737	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2140	-69.02	1.30	12	0.01	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2690	5.20	20240416	4570	-38.07	20230717	2665	6.19	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
137	20240503	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2835	-20	5	-0.70	5197735	1835	2.66	2830	2850	2830	3710	2000	2855	2832.55	2.41	-179	2935	2895	2835	2795	2735	2915	2815	378	855	500	1990	5	1	75621573	2144	-69.15	1.30	12	0.00	-41.00	2180.00	4570	20230717	-37.96	2665	20231030	6.38	4000	-29.12	20240123	2690	5.39	20240416	4570	-37.96	20230717	2665	6.38	20231030	0.85	N	060570	500	378 억	1820706	N	N	0	N	N
138	20240502	160503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	55	2	1.96	194210215	68717	78.57	2795	2875	2775	3640	1960	2800	2826.19	2.41	-3379	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2159	-69.63	1.31	12	0.09	-41.00	2180.00	4570	20230717	-37.53	2665	20231030	7.13	4000	-28.62	20240123	2690	6.13	20240416	4570	-37.53	20230717	2665	7.13	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
139	20240502	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	30	2	1.07	183574010	64987	74.31	2795	2875	2775	3640	1960	2800	2824.78	2.41	-2466	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2140	-69.02	1.30	12	0.09	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2690	5.20	20240416	4570	-38.07	20230717	2665	6.19	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
140	20240502	140503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	55	2	1.96	158545375	56147	64.20	2795	2875	2775	3640	1960	2800	2823.76	2.41	-2899	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2159	-69.63	1.31	12	0.07	-41.00	2180.00	4570	20230717	-37.53	2665	20231030	7.13	4000	-28.62	20240123	2690	6.13	20240416	4570	-37.53	20230717	2665	7.13	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
141	20240502	130502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2850	50	2	1.79	141540795	50183	57.38	2795	2875	2775	3640	1960	2800	2820.49	2.41	-1452	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2155	-69.51	1.31	12	0.07	-41.00	2180.00	4570	20230717	-37.64	2665	20231030	6.94	4000	-28.75	20240123	2690	5.95	20240416	4570	-37.64	20230717	2665	6.94	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
142	20240502	120501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2830	30	2	1.07	81001470	28944	33.09	2795	2830	2775	3640	1960	2800	2798.56	2.41	2866	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2140	-69.02	1.30	12	0.04	-41.00	2180.00	4570	20230717	-38.07	2665	20231030	6.19	4000	-29.25	20240123	2690	5.20	20240416	4570	-38.07	20230717	2665	6.19	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
143	20240502	110501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2795	-5	5	-0.18	67424790	24127	27.59	2795	2820	2775	3640	1960	2800	2794.58	2.41	1716	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2114	-68.17	1.28	12	0.03	-41.00	2180.00	4570	20230717	-38.84	2665	20231030	4.88	4000	-30.13	20240123	2690	3.90	20240416	4570	-38.84	20230717	2665	4.88	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
144	20240502	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2780	-20	5	-0.71	58653145	20990	24.00	2795	2820	2775	3640	1960	2800	2794.34	2.41	1959	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2102	-67.80	1.28	12	0.03	-41.00	2180.00	4570	20230717	-39.17	2665	20231030	4.32	4000	-30.50	20240123	2690	3.35	20240416	4570	-39.17	20230717	2665	4.32	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N
145	20240502	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2800	0	3	0.00	3197360	1143	1.31	2795	2805	2795	3640	1960	2800	2797.34	2.41	-860	2930	2865	2815	2750	2700	2897	2782	378	840	500	1960	5	1	75621573	2117	-68.29	1.28	12	0.00	-41.00	2180.00	4570	20230717	-38.73	2665	20231030	5.07	4000	-30.00	20240123	2690	4.09	20240416	4570	-38.73	20230717	2665	5.07	20231030	0.87	N	060570	500	378 억	1824084	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History