KissMeData/064260/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	160616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3675	10	2	0.27	2782827075	737911	137.32	3860	3875	3675	4760	2570	3665	3771.28	4.55	-157041	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2534	-9.10	0.84	12	1.07	-404.00	4375.00	5530	20231207	-33.54	3070	20231020	19.71	5250	-30.00	20240111	3545	3.67	20240530	5530	-33.54	20231207	3070	19.71	20231020	5.33	N	064260	500	344 억	3138232	N	N	51	N	N
3	20240531	150611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3690	25	2	0.68	2681927830	710497	132.21	3860	3875	3680	4760	2570	3665	3774.72	4.55	-161372	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2544	-9.13	0.84	12	1.03	-404.00	4375.00	5530	20231207	-33.27	3070	20231020	20.20	5250	-29.71	20240111	3545	4.09	20240530	5530	-33.27	20231207	3070	20.20	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
4	20240531	140615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3715	50	2	1.36	2556553360	676685	125.92	3860	3875	3680	4760	2570	3665	3778.06	4.55	-157286	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2561	-9.20	0.85	12	0.98	-404.00	4375.00	5530	20231207	-32.82	3070	20231020	21.01	5250	-29.24	20240111	3545	4.80	20240530	5530	-32.82	20231207	3070	21.01	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
5	20240531	130618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3710	45	2	1.23	2480058085	656019	122.08	3860	3875	3680	4760	2570	3665	3780.47	4.55	-156479	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2558	-9.18	0.85	12	0.95	-404.00	4375.00	5530	20231207	-32.91	3070	20231020	20.85	5250	-29.33	20240111	3545	4.65	20240530	5530	-32.91	20231207	3070	20.85	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
6	20240531	120621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3705	40	2	1.09	2433815055	643532	119.75	3860	3875	3680	4760	2570	3665	3781.96	4.55	-156397	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2555	-9.17	0.85	12	0.93	-404.00	4375.00	5530	20231207	-33.00	3070	20231020	20.68	5250	-29.43	20240111	3545	4.51	20240530	5530	-33.00	20231207	3070	20.68	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
7	20240531	110616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3710	45	2	1.23	2346448020	619975	115.37	3860	3875	3680	4760	2570	3665	3784.75	4.55	-155640	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2558	-9.18	0.85	12	0.90	-404.00	4375.00	5530	20231207	-32.91	3070	20231020	20.85	5250	-29.33	20240111	3545	4.65	20240530	5530	-32.91	20231207	3070	20.85	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
8	20240531	100618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3720	55	2	1.50	2171833365	572760	106.58	3860	3875	3695	4760	2570	3665	3791.87	4.55	-152445	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2565	-9.21	0.85	12	0.83	-404.00	4375.00	5530	20231207	-32.73	3070	20231020	21.17	5250	-29.14	20240111	3545	4.94	20240530	5530	-32.73	20231207	3070	21.17	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
9	20240531	090615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3790	125	2	3.41	1305350670	341531	63.55	3860	3875	3755	4760	2570	3665	3822.06	4.55	-87189	3785	3725	3635	3575	3485	3755	3605	345	1095	500	2710	5	1	68949040	2613	-9.38	0.87	12	0.50	-404.00	4375.00	5530	20231207	-31.46	3070	20231020	23.45	5250	-27.81	20240111	3545	6.91	20240530	5530	-31.46	20231207	3070	23.45	20231020	5.33	N	064260	500	344 억	3138232	N	N	16	N	N
10	20240530	160612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3665	15	2	0.41	1186124225	331266	147.52	3645	3695	3545	4745	2555	3650	3580.22	4.56	-6832	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2527	-9.07	0.84	12	0.48	-404.00	4375.00	5530	20231207	-33.73	3070	20231020	19.38	5250	-30.19	20240111	3545	3.39	20240530	5530	-33.73	20231207	3070	19.38	20231020	5.32	N	064260	500	344 억	3145053	N	N	16	N	N
11	20240530	150614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3570	-80	5	-2.19	1014714880	283827	126.39	3645	3650	3545	4745	2555	3650	3574.88	4.56	-7714	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2461	-8.84	0.82	12	0.41	-404.00	4375.00	5530	20231207	-35.44	3070	20231020	16.29	5250	-32.00	20240111	3545	0.71	20240530	5530	-35.44	20231207	3070	16.29	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
12	20240530	140614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3565	-85	5	-2.33	959607630	268371	119.51	3645	3650	3545	4745	2555	3650	3575.43	4.56	-10430	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2458	-8.82	0.81	12	0.39	-404.00	4375.00	5530	20231207	-35.53	3070	20231020	16.12	5250	-32.10	20240111	3545	0.56	20240530	5530	-35.53	20231207	3070	16.12	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
13	20240530	130615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3565	-85	5	-2.33	756466735	211247	94.07	3645	3650	3545	4745	2555	3650	3580.67	4.56	-32933	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2458	-8.82	0.81	12	0.31	-404.00	4375.00	5530	20231207	-35.53	3070	20231020	16.12	5250	-32.10	20240111	3545	0.56	20240530	5530	-35.53	20231207	3070	16.12	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
14	20240530	120614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3560	-90	5	-2.47	701576615	195845	87.21	3645	3650	3545	4745	2555	3650	3582.00	4.56	-31574	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2455	-8.81	0.81	12	0.28	-404.00	4375.00	5530	20231207	-35.62	3070	20231020	15.96	5250	-32.19	20240111	3545	0.42	20240530	5530	-35.62	20231207	3070	15.96	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
15	20240530	110614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3580	-70	5	-1.92	557015680	155326	69.17	3645	3650	3545	4745	2555	3650	3585.74	4.56	-34686	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2468	-8.86	0.82	12	0.23	-404.00	4375.00	5530	20231207	-35.26	3070	20231020	16.61	5250	-31.81	20240111	3545	0.99	20240530	5530	-35.26	20231207	3070	16.61	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
16	20240530	100615	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3550	-100	5	-2.74	475776315	132559	59.03	3645	3650	3545	4745	2555	3650	3588.76	4.56	-36825	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2448	-8.79	0.81	12	0.19	-404.00	4375.00	5530	20231207	-35.80	3070	20231020	15.64	5250	-32.38	20240111	3545	0.14	20240530	5530	-35.80	20231207	3070	15.64	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
17	20240530	090614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3615	-35	5	-0.96	136234160	37667	16.77	3645	3650	3590	4745	2555	3650	3616.00	4.56	-22102	3743	3696	3673	3626	3603	3685	3615	345	1095	500	2700	5	1	68949040	2493	-8.95	0.83	12	0.05	-404.00	4375.00	5530	20231207	-34.63	3070	20231020	17.75	5250	-31.14	20240111	3590	0.70	20240530	5530	-34.63	20231207	3070	17.75	20231020	5.32	N	064260	500	344 억	3145053	N	N	1	N	N
18	20240529	160609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3650	-35	5	-0.95	796216485	216373	148.26	3675	3720	3650	4790	2580	3685	3679.92	4.53	20279	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2517	-9.03	0.83	12	0.31	-404.00	4375.00	5530	20231207	-34.00	3070	20231020	18.89	5250	-30.48	20240111	3615	0.97	20240527	5530	-34.00	20231207	3070	18.89	20231020	5.34	N	064260	500	344 억	3124655	N	N	1	N	N
19	20240529	150607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3655	-30	5	-0.81	726655355	197320	135.20	3675	3720	3655	4790	2580	3685	3682.62	4.53	24648	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2520	-9.05	0.84	12	0.29	-404.00	4375.00	5530	20231207	-33.91	3070	20231020	19.06	5250	-30.38	20240111	3615	1.11	20240527	5530	-33.91	20231207	3070	19.06	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
20	20240529	140608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3685	0	3	0.00	542755340	147176	100.85	3675	3720	3670	4790	2580	3685	3687.80	4.53	26885	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2541	-9.12	0.84	12	0.21	-404.00	4375.00	5530	20231207	-33.36	3070	20231020	20.03	5250	-29.81	20240111	3615	1.94	20240527	5530	-33.36	20231207	3070	20.03	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
21	20240529	130609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3695	10	2	0.27	481088870	130439	89.38	3675	3720	3670	4790	2580	3685	3688.23	4.53	25818	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2548	-9.15	0.84	12	0.19	-404.00	4375.00	5530	20231207	-33.18	3070	20231020	20.36	5250	-29.62	20240111	3615	2.21	20240527	5530	-33.18	20231207	3070	20.36	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
22	20240529	120613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3690	5	2	0.14	431507570	117004	80.17	3675	3720	3670	4790	2580	3685	3687.97	4.53	25714	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2544	-9.13	0.84	12	0.17	-404.00	4375.00	5530	20231207	-33.27	3070	20231020	20.20	5250	-29.71	20240111	3615	2.07	20240527	5530	-33.27	20231207	3070	20.20	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
23	20240529	110610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3675	-10	5	-0.27	326184120	88386	60.56	3675	3720	3670	4790	2580	3685	3690.45	4.53	9147	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2534	-9.10	0.84	12	0.13	-404.00	4375.00	5530	20231207	-33.54	3070	20231020	19.71	5250	-30.00	20240111	3615	1.66	20240527	5530	-33.54	20231207	3070	19.71	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
24	20240529	100608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3680	-5	5	-0.14	264670425	71674	49.11	3675	3720	3670	4790	2580	3685	3692.70	4.53	9465	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2537	-9.11	0.84	12	0.10	-404.00	4375.00	5530	20231207	-33.45	3070	20231020	19.87	5250	-29.90	20240111	3615	1.80	20240527	5530	-33.45	20231207	3070	19.87	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
25	20240529	090605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3685	0	3	0.00	24441415	6648	4.56	3675	3685	3670	4790	2580	3685	3676.49	4.53	-230	3728	3706	3673	3651	3618	3717	3662	345	1105	500	2720	5	1	68949040	2541	-9.12	0.84	12	0.01	-404.00	4375.00	5530	20231207	-33.36	3070	20231020	20.03	5250	-29.81	20240111	3615	1.94	20240527	5530	-33.36	20231207	3070	20.03	20231020	5.34	N	064260	500	344 억	3124655	N	N	0	N	N
26	20240528	160605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3685	30	2	0.82	530304715	144596	60.97	3655	3695	3640	4750	2560	3655	3667.53	4.51	12868	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2541	-9.12	0.84	12	0.21	-404.00	4375.00	5530	20231207	-33.36	3070	20231020	20.03	5250	-29.81	20240111	3615	1.94	20240527	5530	-33.36	20231207	3070	20.03	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
27	20240528	150608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3680	25	2	0.68	505896810	137966	58.18	3655	3695	3640	4750	2560	3655	3666.91	4.51	13109	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2537	-9.11	0.84	12	0.20	-404.00	4375.00	5530	20231207	-33.45	3070	20231020	19.87	5250	-29.90	20240111	3615	1.80	20240527	5530	-33.45	20231207	3070	19.87	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
28	20240528	140609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3665	10	2	0.27	364953225	99639	42.02	3655	3680	3640	4750	2560	3655	3662.83	4.51	5201	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2527	-9.07	0.84	12	0.14	-404.00	4375.00	5530	20231207	-33.73	3070	20231020	19.38	5250	-30.19	20240111	3615	1.38	20240527	5530	-33.73	20231207	3070	19.38	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
29	20240528	130605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3660	5	2	0.14	301494500	82292	34.70	3655	3680	3640	4750	2560	3655	3663.82	4.51	-2508	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2524	-9.06	0.84	12	0.12	-404.00	4375.00	5530	20231207	-33.82	3070	20231020	19.22	5250	-30.29	20240111	3615	1.24	20240527	5530	-33.82	20231207	3070	19.22	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
30	20240528	120606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3660	5	2	0.14	270039910	73702	31.08	3655	3680	3640	4750	2560	3655	3664.07	4.51	-3442	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2524	-9.06	0.84	12	0.11	-404.00	4375.00	5530	20231207	-33.82	3070	20231020	19.22	5250	-30.29	20240111	3615	1.24	20240527	5530	-33.82	20231207	3070	19.22	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
31	20240528	110552	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3665	10	2	0.27	214883675	58643	24.73	3655	3680	3640	4750	2560	3655	3664.43	4.51	-3465	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2527	-9.07	0.84	12	0.09	-404.00	4375.00	5530	20231207	-33.73	3070	20231020	19.38	5250	-30.19	20240111	3615	1.38	20240527	5530	-33.73	20231207	3070	19.38	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
32	20240528	100607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3660	5	2	0.14	183087245	49972	21.07	3655	3680	3640	4750	2560	3655	3663.98	4.51	-4109	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2524	-9.06	0.84	12	0.07	-404.00	4375.00	5530	20231207	-33.82	3070	20231020	19.22	5250	-30.29	20240111	3615	1.24	20240527	5530	-33.82	20231207	3070	19.22	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
33	20240528	090608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3645	-10	5	-0.27	17770820	4867	2.05	3655	3660	3645	4750	2560	3655	3650.32	4.51	-1947	3695	3675	3645	3625	3595	3660	3610	345	1095	500	2700	5	1	68949040	2513	-9.02	0.83	12	0.01	-404.00	4375.00	5530	20231207	-34.09	3070	20231020	18.73	5250	-30.57	20240111	3615	0.83	20240527	5530	-34.09	20231207	3070	18.73	20231020	5.34	N	064260	500	344 억	3111875	N	N	458	N	N
34	20240527	160556	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3655	-10	5	-0.27	847648540	232996	110.04	3665	3665	3615	4760	2570	3665	3637.89	4.50	6797	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2520	-9.05	0.84	12	0.34	-404.00	4375.00	5530	20231207	-33.91	3070	20231020	19.06	5250	-30.38	20240111	3615	1.11	20240527	5530	-33.91	20231207	3070	19.06	20231020	5.35	N	064260	500	344 억	3105315	N	N	458	N	N
35	20240527	150607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3645	-20	5	-0.55	771536655	212169	100.21	3665	3665	3615	4760	2570	3665	3636.38	4.50	-310	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2513	-9.02	0.83	12	0.31	-404.00	4375.00	5530	20231207	-34.09	3070	20231020	18.73	5250	-30.57	20240111	3615	0.83	20240527	5530	-34.09	20231207	3070	18.73	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
36	20240527	140605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3640	-25	5	-0.68	565921155	155509	73.45	3665	3665	3620	4760	2570	3665	3639.10	4.50	-10955	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2510	-9.01	0.83	12	0.23	-404.00	4375.00	5530	20231207	-34.18	3070	20231020	18.57	5250	-30.67	20240111	3620	0.55	20240527	5530	-34.18	20231207	3070	18.57	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
37	20240527	130604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3640	-25	5	-0.68	513160750	140984	66.59	3665	3665	3620	4760	2570	3665	3639.80	4.50	-9952	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2510	-9.01	0.83	12	0.20	-404.00	4375.00	5530	20231207	-34.18	3070	20231020	18.57	5250	-30.67	20240111	3620	0.55	20240527	5530	-34.18	20231207	3070	18.57	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
38	20240527	120606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3640	-25	5	-0.68	455106635	125011	59.04	3665	3665	3620	4760	2570	3665	3640.47	4.50	-7446	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2510	-9.01	0.83	12	0.18	-404.00	4375.00	5530	20231207	-34.18	3070	20231020	18.57	5250	-30.67	20240111	3620	0.55	20240527	5530	-34.18	20231207	3070	18.57	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
39	20240527	110606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3635	-30	5	-0.82	373290820	102481	48.40	3665	3665	3620	4760	2570	3665	3642.47	4.50	-6429	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2506	-9.00	0.83	12	0.15	-404.00	4375.00	5530	20231207	-34.27	3070	20231020	18.40	5250	-30.76	20240111	3620	0.41	20240527	5530	-34.27	20231207	3070	18.40	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
40	20240527	100603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3650	-15	5	-0.41	182526945	49986	23.61	3665	3665	3645	4760	2570	3665	3651.48	4.50	-4552	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2517	-9.03	0.83	12	0.07	-404.00	4375.00	5530	20231207	-34.00	3070	20231020	18.89	5250	-30.48	20240111	3645	0.14	20240527	5530	-34.00	20231207	3070	18.89	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
41	20240527	090604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3655	-10	5	-0.27	43272350	11824	5.58	3665	3665	3645	4760	2570	3665	3659.57	4.50	-3262	3745	3705	3685	3645	3625	3695	3635	345	1095	500	2710	5	1	68949040	2520	-9.05	0.84	12	0.02	-404.00	4375.00	5530	20231207	-33.91	3070	20231020	19.06	5250	-30.38	20240111	3645	0.27	20240527	5530	-33.91	20231207	3070	19.06	20231020	5.35	N	064260	500	344 억	3105315	N	N	139	N	N
42	20240524	160536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3665	-45	5	-1.21	769195640	208344	134.05	3705	3725	3665	4820	2600	3710	3692.01	4.54	-24385	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2527	-9.07	0.84	12	0.30	-404.00	4375.00	5530	20231207	-33.73	3070	20231020	19.38	5250	-30.19	20240111	3660	0.14	20240523	5530	-33.73	20231207	3070	19.38	20231020	5.29	N	064260	500	344 억	3129654	N	N	139	N	N
43	20240524	150534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3675	-35	5	-0.94	661892155	179094	115.23	3705	3725	3675	4820	2600	3710	3695.78	4.54	-19870	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2534	-9.10	0.84	12	0.26	-404.00	4375.00	5530	20231207	-33.54	3070	20231020	19.71	5250	-30.00	20240111	3660	0.41	20240523	5530	-33.54	20231207	3070	19.71	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
44	20240524	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3685	-25	5	-0.67	495857235	134001	86.22	3705	3725	3680	4820	2600	3710	3700.40	4.54	-8853	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2541	-9.12	0.84	12	0.19	-404.00	4375.00	5530	20231207	-33.36	3070	20231020	20.03	5250	-29.81	20240111	3660	0.68	20240523	5530	-33.36	20231207	3070	20.03	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
45	20240524	130536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3695	-15	5	-0.40	438772300	118529	76.26	3705	3725	3680	4820	2600	3710	3701.81	4.54	-7491	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2548	-9.15	0.84	12	0.17	-404.00	4375.00	5530	20231207	-33.18	3070	20231020	20.36	5250	-29.62	20240111	3660	0.96	20240523	5530	-33.18	20231207	3070	20.36	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
46	20240524	120535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3700	-10	5	-0.27	378654885	102256	65.79	3705	3725	3680	4820	2600	3710	3703.01	4.54	-5845	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2551	-9.16	0.85	12	0.15	-404.00	4375.00	5530	20231207	-33.09	3070	20231020	20.52	5250	-29.52	20240111	3660	1.09	20240523	5530	-33.09	20231207	3070	20.52	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
47	20240524	110535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3710	0	3	0.00	298487605	80620	51.87	3705	3725	3680	4820	2600	3710	3702.40	4.54	-10310	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2558	-9.18	0.85	12	0.12	-404.00	4375.00	5530	20231207	-32.91	3070	20231020	20.85	5250	-29.33	20240111	3660	1.37	20240523	5530	-32.91	20231207	3070	20.85	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
48	20240524	100538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3725	15	2	0.40	238768130	64556	41.54	3705	3725	3680	4820	2600	3710	3698.62	4.54	-8961	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2568	-9.22	0.85	12	0.09	-404.00	4375.00	5530	20231207	-32.64	3070	20231020	21.34	5250	-29.05	20240111	3660	1.78	20240523	5530	-32.64	20231207	3070	21.34	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
49	20240524	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3685	-25	5	-0.67	65575590	17741	11.41	3705	3705	3685	4820	2600	3710	3696.27	4.54	-4475	3770	3740	3700	3670	3630	3720	3650	345	1110	500	2740	5	1	68949040	2541	-9.12	0.84	12	0.03	-404.00	4375.00	5530	20231207	-33.36	3070	20231020	20.03	5250	-29.81	20240111	3660	0.68	20240523	5530	-33.36	20231207	3070	20.03	20231020	5.29	N	064260	500	344 억	3129654	N	N	340	N	N
50	20240523	160532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3710	-25	5	-0.67	568114290	153537	45.42	3730	3730	3660	4855	2615	3735	3700.16	4.54	1563	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2558	-9.18	0.85	12	0.22	-404.00	4375.00	5530	20231207	-32.91	3070	20231020	20.85	5250	-29.33	20240111	3660	1.37	20240523	5530	-32.91	20231207	3070	20.85	20231020	5.31	N	064260	500	344 억	3128093	N	N	340	N	N
51	20240523	150537	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3710	-25	5	-0.67	512727755	138609	41.01	3730	3730	3660	4855	2615	3735	3699.09	4.54	-4933	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2558	-9.18	0.85	12	0.20	-404.00	4375.00	5530	20231207	-32.91	3070	20231020	20.85	5250	-29.33	20240111	3660	1.37	20240523	5530	-32.91	20231207	3070	20.85	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
52	20240523	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3720	-15	5	-0.40	466561155	126169	37.33	3730	3730	3660	4855	2615	3735	3697.91	4.54	-7453	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2565	-9.21	0.85	12	0.18	-404.00	4375.00	5530	20231207	-32.73	3070	20231020	21.17	5250	-29.14	20240111	3660	1.64	20240523	5530	-32.73	20231207	3070	21.17	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
53	20240523	130536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3720	-15	5	-0.40	410499905	111078	32.86	3730	3730	3660	4855	2615	3735	3695.60	4.54	-11555	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2565	-9.21	0.85	12	0.16	-404.00	4375.00	5530	20231207	-32.73	3070	20231020	21.17	5250	-29.14	20240111	3660	1.64	20240523	5530	-32.73	20231207	3070	21.17	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
54	20240523	120533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3705	-30	5	-0.80	344173120	93196	27.57	3730	3730	3660	4855	2615	3735	3693.00	4.54	-12781	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2555	-9.17	0.85	12	0.14	-404.00	4375.00	5530	20231207	-33.00	3070	20231020	20.68	5250	-29.43	20240111	3660	1.23	20240523	5530	-33.00	20231207	3070	20.68	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
55	20240523	110533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3705	-30	5	-0.80	268106720	72647	21.49	3730	3730	3660	4855	2615	3735	3690.54	4.54	-13131	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2555	-9.17	0.85	12	0.11	-404.00	4375.00	5530	20231207	-33.00	3070	20231020	20.68	5250	-29.43	20240111	3660	1.23	20240523	5530	-33.00	20231207	3070	20.68	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
56	20240523	100533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3700	-35	5	-0.94	209393545	56797	16.80	3730	3730	3660	4855	2615	3735	3686.70	4.54	-13157	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2551	-9.16	0.85	12	0.08	-404.00	4375.00	5530	20231207	-33.09	3070	20231020	20.52	5250	-29.52	20240111	3660	1.09	20240523	5530	-33.09	20231207	3070	20.52	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
57	20240523	090536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3685	-50	5	-1.34	84720090	22932	6.78	3730	3730	3675	4855	2615	3735	3694.40	4.54	-12352	3835	3785	3760	3710	3685	3772	3697	345	1120	500	2760	5	1	68949040	2541	-9.12	0.84	12	0.03	-404.00	4375.00	5530	20231207	-33.36	3070	20231020	20.03	5250	-29.81	20240111	3675	0.27	20240523	5530	-33.36	20231207	3070	20.03	20231020	5.31	N	064260	500	344 억	3128093	N	N	168	N	N
58	20240522	160528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3735	-70	5	-1.84	1255845190	333862	113.66	3810	3810	3735	4945	2665	3805	3761.58	4.71	-120630	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2575	-9.25	0.85	12	0.48	-404.00	4375.00	5530	20231207	-32.46	3070	20231020	21.66	5250	-28.86	20240111	3700	0.95	20240513	5530	-32.46	20231207	3070	21.66	20231020	5.31	N	064260	500	344 억	3248683	N	N	168	N	N
59	20240522	150532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3745	-60	5	-1.58	1151082110	305836	104.12	3810	3810	3740	4945	2665	3805	3763.72	4.71	-112431	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2582	-9.27	0.86	12	0.44	-404.00	4375.00	5530	20231207	-32.28	3070	20231020	21.99	5250	-28.67	20240111	3700	1.22	20240513	5530	-32.28	20231207	3070	21.99	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
60	20240522	140534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3760	-45	5	-1.18	950527195	252311	85.90	3810	3810	3750	4945	2665	3805	3767.28	4.71	-97698	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2592	-9.31	0.86	12	0.37	-404.00	4375.00	5530	20231207	-32.01	3070	20231020	22.48	5250	-28.38	20240111	3700	1.62	20240513	5530	-32.01	20231207	3070	22.48	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
61	20240522	130530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3765	-40	5	-1.05	725241245	192345	65.48	3810	3810	3755	4945	2665	3805	3770.52	4.71	-70910	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2596	-9.32	0.86	12	0.28	-404.00	4375.00	5530	20231207	-31.92	3070	20231020	22.64	5250	-28.29	20240111	3700	1.76	20240513	5530	-31.92	20231207	3070	22.64	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
62	20240522	120528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3765	-40	5	-1.05	661902245	175529	59.76	3810	3810	3755	4945	2665	3805	3770.90	4.71	-65981	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2596	-9.32	0.86	12	0.25	-404.00	4375.00	5530	20231207	-31.92	3070	20231020	22.64	5250	-28.29	20240111	3700	1.76	20240513	5530	-31.92	20231207	3070	22.64	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
63	20240522	110534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3775	-30	5	-0.79	532101210	141035	48.01	3810	3810	3755	4945	2665	3805	3772.83	4.71	-63537	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2603	-9.34	0.86	12	0.20	-404.00	4375.00	5530	20231207	-31.74	3070	20231020	22.96	5250	-28.10	20240111	3700	2.03	20240513	5530	-31.74	20231207	3070	22.96	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
64	20240522	100532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3765	-40	5	-1.05	416902990	110464	37.61	3810	3810	3755	4945	2665	3805	3774.11	4.71	-52238	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2596	-9.32	0.86	12	0.16	-404.00	4375.00	5530	20231207	-31.92	3070	20231020	22.64	5250	-28.29	20240111	3700	1.76	20240513	5530	-31.92	20231207	3070	22.64	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
65	20240522	090532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3780	-25	5	-0.66	83375265	21954	7.47	3810	3810	3770	4945	2665	3805	3797.73	4.71	-20268	3868	3836	3818	3786	3768	3852	3802	345	1140	500	2810	5	1	68949040	2606	-9.36	0.86	12	0.03	-404.00	4375.00	5530	20231207	-31.65	3070	20231020	23.13	5250	-28.00	20240111	3700	2.16	20240513	5530	-31.65	20231207	3070	23.13	20231020	5.31	N	064260	500	344 억	3248683	N	N	771	N	N
66	20240521	160527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3805	30	2	0.79	1116101720	291745	134.92	3800	3850	3800	4905	2645	3775	3825.69	4.68	21853	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2624	-9.42	0.87	12	0.42	-404.00	4375.00	5530	20231207	-31.19	3070	20231020	23.94	5250	-27.52	20240111	3700	2.84	20240513	5530	-31.19	20231207	3070	23.94	20231020	5.35	N	064260	500	344 억	3226874	N	N	771	N	N
67	20240521	150532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3815	40	2	1.06	1001862700	261718	121.03	3800	3850	3800	4905	2645	3775	3828.02	4.68	20984	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2630	-9.44	0.87	12	0.38	-404.00	4375.00	5530	20231207	-31.01	3070	20231020	24.27	5250	-27.33	20240111	3700	3.11	20240513	5530	-31.01	20231207	3070	24.27	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
68	20240521	140530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3830	55	2	1.46	901974015	235601	108.95	3800	3850	3800	4905	2645	3775	3828.40	4.68	21489	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2641	-9.48	0.88	12	0.34	-404.00	4375.00	5530	20231207	-30.74	3070	20231020	24.76	5250	-27.05	20240111	3700	3.51	20240513	5530	-30.74	20231207	3070	24.76	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
69	20240521	130531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3835	60	2	1.59	819078355	213992	98.96	3800	3850	3800	4905	2645	3775	3827.61	4.68	24367	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2644	-9.49	0.88	12	0.31	-404.00	4375.00	5530	20231207	-30.65	3070	20231020	24.92	5250	-26.95	20240111	3700	3.65	20240513	5530	-30.65	20231207	3070	24.92	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
70	20240521	120531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3835	60	2	1.59	684298370	178851	82.71	3800	3850	3800	4905	2645	3775	3826.08	4.68	4973	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2644	-9.49	0.88	12	0.26	-404.00	4375.00	5530	20231207	-30.65	3070	20231020	24.92	5250	-26.95	20240111	3700	3.65	20240513	5530	-30.65	20231207	3070	24.92	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
71	20240521	110532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3825	50	2	1.32	577631065	150938	69.80	3800	3850	3800	4905	2645	3775	3826.94	4.68	5025	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2637	-9.47	0.87	12	0.22	-404.00	4375.00	5530	20231207	-30.83	3070	20231020	24.59	5250	-27.14	20240111	3700	3.38	20240513	5530	-30.83	20231207	3070	24.59	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
72	20240521	100530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3850	75	2	1.99	482723800	126154	58.34	3800	3850	3800	4905	2645	3775	3826.46	4.68	10442	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2655	-9.53	0.88	12	0.18	-404.00	4375.00	5530	20231207	-30.38	3070	20231020	25.41	5250	-26.67	20240111	3700	4.05	20240513	5530	-30.38	20231207	3070	25.41	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
73	20240521	090528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3830	55	2	1.46	72215895	18927	8.75	3800	3830	3800	4905	2645	3775	3815.50	4.68	4972	3848	3811	3788	3751	3728	3800	3740	345	1130	500	2790	5	1	68949040	2641	-9.48	0.88	12	0.03	-404.00	4375.00	5530	20231207	-30.74	3070	20231020	24.76	5250	-27.05	20240111	3700	3.51	20240513	5530	-30.74	20231207	3070	24.76	20231020	5.35	N	064260	500	344 억	3226874	N	N	1285	N	N
74	20240517	160531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3795	-40	5	-1.04	709051765	186125	74.32	3825	3840	3790	4985	2685	3835	3809.51	4.72	6213	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2617	-9.39	0.87	12	0.27	-404.00	4375.00	5530	20231207	-31.37	3070	20231020	23.62	5250	-27.71	20240111	3700	2.57	20240513	5530	-31.37	20231207	3070	23.62	20231020	5.32	N	064260	500	344 억	3254518	N	N	102	N	N
75	20240517	150533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3800	-35	5	-0.91	659707505	173126	69.13	3825	3840	3790	4985	2685	3835	3810.27	4.72	5880	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2620	-9.41	0.87	12	0.25	-404.00	4375.00	5530	20231207	-31.28	3070	20231020	23.78	5250	-27.62	20240111	3700	2.70	20240513	5530	-31.28	20231207	3070	23.78	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
76	20240517	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3800	-35	5	-0.91	597921215	156865	62.64	3825	3840	3790	4985	2685	3835	3811.38	4.72	5471	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2620	-9.41	0.87	12	0.23	-404.00	4375.00	5530	20231207	-31.28	3070	20231020	23.78	5250	-27.62	20240111	3700	2.70	20240513	5530	-31.28	20231207	3070	23.78	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
77	20240517	130524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3810	-25	5	-0.65	438704310	114967	45.91	3825	3840	3800	4985	2685	3835	3815.56	4.72	4612	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2627	-9.43	0.87	12	0.17	-404.00	4375.00	5530	20231207	-31.10	3070	20231020	24.10	5250	-27.43	20240111	3700	2.97	20240513	5530	-31.10	20231207	3070	24.10	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
78	20240517	120524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3815	-20	5	-0.52	401099185	105091	41.97	3825	3840	3800	4985	2685	3835	3816.32	4.72	4813	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2630	-9.44	0.87	12	0.15	-404.00	4375.00	5530	20231207	-31.01	3070	20231020	24.27	5250	-27.33	20240111	3700	3.11	20240513	5530	-31.01	20231207	3070	24.27	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
79	20240517	110525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3815	-20	5	-0.52	322402495	84406	33.71	3825	3840	3810	4985	2685	3835	3819.28	4.72	8215	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2630	-9.44	0.87	12	0.12	-404.00	4375.00	5530	20231207	-31.01	3070	20231020	24.27	5250	-27.33	20240111	3700	3.11	20240513	5530	-31.01	20231207	3070	24.27	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
80	20240517	100521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3825	-10	5	-0.26	182591805	47754	19.07	3825	3840	3815	4985	2685	3835	3823.07	4.72	11724	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2637	-9.47	0.87	12	0.07	-404.00	4375.00	5530	20231207	-30.83	3070	20231020	24.59	5250	-27.14	20240111	3700	3.38	20240513	5530	-30.83	20231207	3070	24.59	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
81	20240517	090524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3825	-10	5	-0.26	45967805	12025	4.80	3825	3835	3815	4985	2685	3835	3820.12	4.72	1469	3885	3860	3845	3820	3805	3872	3832	345	1150	500	2830	5	1	68949040	2637	-9.47	0.87	12	0.02	-404.00	4375.00	5530	20231207	-30.83	3070	20231020	24.59	5250	-27.14	20240111	3700	3.38	20240513	5530	-30.83	20231207	3070	24.59	20231020	5.32	N	064260	500	344 억	3254518	N	N	644	N	N
82	20240516	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3835	55	2	1.46	949508010	246736	44.30	3830	3870	3830	4910	2650	3780	3848.28	4.68	26159	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2644	-9.49	0.88	12	0.36	-404.00	4375.00	5530	20231207	-30.65	3070	20231020	24.92	5250	-26.95	20240111	3700	3.65	20240513	5530	-30.65	20231207	3070	24.92	20231020	5.38	N	064260	500	344 억	3228276	N	N	644	N	N
83	20240516	150520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3840	60	2	1.59	911711265	236887	42.53	3830	3870	3830	4910	2650	3780	3848.72	4.68	27020	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2648	-9.50	0.88	12	0.34	-404.00	4375.00	5530	20231207	-30.56	3070	20231020	25.08	5250	-26.86	20240111	3700	3.78	20240513	5530	-30.56	20231207	3070	25.08	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
84	20240516	140524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3845	65	2	1.72	833240305	216438	38.86	3830	3870	3830	4910	2650	3780	3849.79	4.68	27584	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2651	-9.52	0.88	12	0.31	-404.00	4375.00	5530	20231207	-30.47	3070	20231020	25.24	5250	-26.76	20240111	3700	3.92	20240513	5530	-30.47	20231207	3070	25.24	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
85	20240516	130523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3840	60	2	1.59	757340075	196694	35.31	3830	3870	3830	4910	2650	3780	3850.35	4.68	24724	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2648	-9.50	0.88	12	0.29	-404.00	4375.00	5530	20231207	-30.56	3070	20231020	25.08	5250	-26.86	20240111	3700	3.78	20240513	5530	-30.56	20231207	3070	25.08	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
86	20240516	120519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3860	80	2	2.12	710294520	184469	33.12	3830	3870	3830	4910	2650	3780	3850.48	4.68	25278	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2661	-9.55	0.88	12	0.27	-404.00	4375.00	5530	20231207	-30.20	3070	20231020	25.73	5250	-26.48	20240111	3700	4.32	20240513	5530	-30.20	20231207	3070	25.73	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
87	20240516	110518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3865	85	2	2.25	638867760	165972	29.80	3830	3870	3830	4910	2650	3780	3849.25	4.68	29285	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2665	-9.57	0.88	12	0.24	-404.00	4375.00	5530	20231207	-30.11	3070	20231020	25.90	5250	-26.38	20240111	3700	4.46	20240513	5530	-30.11	20231207	3070	25.90	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
88	20240516	100519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3845	65	2	1.72	530158175	137752	24.73	3830	3865	3830	4910	2650	3780	3848.64	4.68	31172	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2651	-9.52	0.88	12	0.20	-404.00	4375.00	5530	20231207	-30.47	3070	20231020	25.24	5250	-26.76	20240111	3700	3.92	20240513	5530	-30.47	20231207	3070	25.24	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
89	20240516	090520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3850	70	2	1.85	152747290	39741	7.14	3830	3860	3830	4910	2650	3780	3843.57	4.68	4692	3990	3885	3825	3720	3660	3937	3772	345	1130	500	2790	5	1	68949040	2655	-9.53	0.88	12	0.06	-404.00	4375.00	5530	20231207	-30.38	3070	20231020	25.41	5250	-26.67	20240111	3700	4.05	20240513	5530	-30.38	20231207	3070	25.41	20231020	5.38	N	064260	500	344 억	3228276	N	N	737	N	N
90	20240514	160526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3780	15	2	0.40	2118298575	551319	116.50	3765	3930	3765	4890	2640	3765	3843.03	4.73	-28849	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2606	-9.36	0.86	12	0.80	-404.00	4375.00	5530	20231207	-31.65	3070	20231020	23.13	5250	-28.00	20240111	3700	2.16	20240513	5530	-31.65	20231207	3070	23.13	20231020	5.35	N	064260	500	344 억	3259906	N	N	737	N	N
91	20240514	150528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3810	45	2	1.20	1942482250	504912	106.69	3765	3930	3765	4890	2640	3765	3847.17	4.73	-37913	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2627	-9.43	0.87	12	0.73	-404.00	4375.00	5530	20231207	-31.10	3070	20231020	24.10	5250	-27.43	20240111	3700	2.97	20240513	5530	-31.10	20231207	3070	24.10	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
92	20240514	140526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3795	30	2	0.80	1853068410	481356	101.71	3765	3930	3765	4890	2640	3765	3849.68	4.73	-40089	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2617	-9.39	0.87	12	0.70	-404.00	4375.00	5530	20231207	-31.37	3070	20231020	23.62	5250	-27.71	20240111	3700	2.57	20240513	5530	-31.37	20231207	3070	23.62	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
93	20240514	130527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3810	45	2	1.20	1731698275	449399	94.96	3765	3930	3765	4890	2640	3765	3853.36	4.73	-43933	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2627	-9.43	0.87	12	0.65	-404.00	4375.00	5530	20231207	-31.10	3070	20231020	24.10	5250	-27.43	20240111	3700	2.97	20240513	5530	-31.10	20231207	3070	24.10	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
94	20240514	120525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3825	60	2	1.59	1596965990	414079	87.50	3765	3930	3765	4890	2640	3765	3856.67	4.73	-44772	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2637	-9.47	0.87	12	0.60	-404.00	4375.00	5530	20231207	-30.83	3070	20231020	24.59	5250	-27.14	20240111	3700	3.38	20240513	5530	-30.83	20231207	3070	24.59	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
95	20240514	110526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3825	60	2	1.59	1504911765	389989	82.41	3765	3930	3765	4890	2640	3765	3858.86	4.73	-48273	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2637	-9.47	0.87	12	0.57	-404.00	4375.00	5530	20231207	-30.83	3070	20231020	24.59	5250	-27.14	20240111	3700	3.38	20240513	5530	-30.83	20231207	3070	24.59	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
96	20240514	100525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3875	110	2	2.92	1242325100	321518	67.94	3765	3930	3765	4890	2640	3765	3863.94	4.73	-52087	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2672	-9.59	0.89	12	0.47	-404.00	4375.00	5530	20231207	-29.93	3070	20231020	26.22	5250	-26.19	20240111	3700	4.73	20240513	5530	-29.93	20231207	3070	26.22	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
97	20240514	090525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3770	5	2	0.13	37864025	10043	2.12	3765	3790	3765	4890	2640	3765	3770.19	4.73	-51	3948	3856	3778	3686	3608	3817	3647	345	1125	500	2780	5	1	68949040	2599	-9.33	0.86	12	0.01	-404.00	4375.00	5530	20231207	-31.83	3070	20231020	22.80	5250	-28.19	20240111	3700	1.89	20240513	5530	-31.83	20231207	3070	22.80	20231020	5.35	N	064260	500	344 억	3259906	N	N	1343	N	N
98	20240513	160525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3765	-115	5	-2.96	1758266865	464170	217.38	3850	3870	3700	5040	2720	3880	3788.04	4.74	-11391	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2596	-9.32	0.86	12	0.67	-404.00	4375.00	5530	20231207	-31.92	3070	20231020	22.64	5250	-28.29	20240111	3700	1.76	20240513	5530	-31.92	20231207	3070	22.64	20231020	5.38	N	064260	500	344 억	3271329	N	N	1343	N	N
99	20240513	150527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3770	-110	5	-2.84	1673211810	441593	206.80	3850	3870	3700	5040	2720	3880	3789.04	4.74	-10923	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2599	-9.33	0.86	12	0.64	-404.00	4375.00	5530	20231207	-31.83	3070	20231020	22.80	5250	-28.19	20240111	3700	1.89	20240513	5530	-31.83	20231207	3070	22.80	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
100	20240513	140525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3785	-95	5	-2.45	1506824140	397540	186.17	3850	3870	3700	5040	2720	3880	3790.37	4.74	183	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2610	-9.37	0.87	12	0.58	-404.00	4375.00	5530	20231207	-31.56	3070	20231020	23.29	5250	-27.90	20240111	3700	2.30	20240513	5530	-31.56	20231207	3070	23.29	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
101	20240513	130524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3775	-105	5	-2.71	1355652210	357530	167.44	3850	3870	3700	5040	2720	3880	3791.72	4.74	-1335	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2603	-9.34	0.86	12	0.52	-404.00	4375.00	5530	20231207	-31.74	3070	20231020	22.96	5250	-28.10	20240111	3700	2.03	20240513	5530	-31.74	20231207	3070	22.96	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
102	20240513	120525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3790	-90	5	-2.32	1241857835	327458	153.35	3850	3870	3700	5040	2720	3880	3792.42	4.74	-1353	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2613	-9.38	0.87	12	0.47	-404.00	4375.00	5530	20231207	-31.46	3070	20231020	23.45	5250	-27.81	20240111	3700	2.43	20240513	5530	-31.46	20231207	3070	23.45	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
103	20240513	110523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3785	-95	5	-2.45	1137747170	299947	140.47	3850	3870	3700	5040	2720	3880	3793.16	4.74	-869	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2610	-9.37	0.87	12	0.44	-404.00	4375.00	5530	20231207	-31.56	3070	20231020	23.29	5250	-27.90	20240111	3700	2.30	20240513	5530	-31.56	20231207	3070	23.29	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
104	20240513	100525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3800	-80	5	-2.06	989187255	260800	122.14	3850	3870	3700	5040	2720	3880	3792.90	4.74	8204	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2620	-9.41	0.87	12	0.38	-404.00	4375.00	5530	20231207	-31.28	3070	20231020	23.78	5250	-27.62	20240111	3700	2.70	20240513	5530	-31.28	20231207	3070	23.78	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
105	20240513	090526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3850	-30	5	-0.77	74189310	19263	9.02	3850	3870	3845	5040	2720	3880	3851.39	4.74	-4967	3950	3915	3895	3860	3840	3905	3850	345	1160	500	2870	5	1	68949040	2655	-9.53	0.88	12	0.03	-404.00	4375.00	5530	20231207	-30.38	3070	20231020	25.41	5250	-26.67	20240111	3820	0.79	20240408	5530	-30.38	20231207	3070	25.41	20231020	5.38	N	064260	500	344 억	3271329	N	N	838	N	N
106	20240510	160510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3880	-20	5	-0.51	821416805	211072	93.39	3930	3930	3875	5070	2730	3900	3891.70	4.79	-30330	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2675	-9.60	0.89	12	0.31	-404.00	4375.00	5530	20231207	-29.84	3070	20231020	26.38	5250	-26.10	20240111	3820	1.57	20240408	5530	-29.84	20231207	3070	26.38	20231020	5.38	N	064260	500	344 억	3301660	N	N	838	N	N
107	20240510	150514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3880	-20	5	-0.51	752600955	193348	85.55	3930	3930	3875	5070	2730	3900	3892.47	4.79	-28809	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2675	-9.60	0.89	12	0.28	-404.00	4375.00	5530	20231207	-29.84	3070	20231020	26.38	5250	-26.10	20240111	3820	1.57	20240408	5530	-29.84	20231207	3070	26.38	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
108	20240510	140515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3885	-15	5	-0.38	599160950	153798	68.05	3930	3930	3875	5070	2730	3900	3895.77	4.79	-24492	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2679	-9.62	0.89	12	0.22	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3820	1.70	20240408	5530	-29.75	20231207	3070	26.55	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
109	20240510	130510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3885	-15	5	-0.38	500626945	128446	56.83	3930	3930	3875	5070	2730	3900	3897.57	4.79	-23103	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2679	-9.62	0.89	12	0.19	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3820	1.70	20240408	5530	-29.75	20231207	3070	26.55	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
110	20240510	120509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3895	-5	5	-0.13	371956160	95301	42.17	3930	3930	3885	5070	2730	3900	3902.96	4.79	-25407	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2686	-9.64	0.89	12	0.14	-404.00	4375.00	5530	20231207	-29.57	3070	20231020	26.87	5250	-25.81	20240111	3820	1.96	20240408	5530	-29.57	20231207	3070	26.87	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
111	20240510	110511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3900	0	3	0.00	258330640	66103	29.25	3930	3930	3890	5070	2730	3900	3908.00	4.79	-23442	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2689	-9.65	0.89	12	0.10	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
112	20240510	100512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3910	10	2	0.26	109441830	27930	12.36	3930	3930	3905	5070	2730	3900	3918.43	4.79	-2030	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2696	-9.68	0.89	12	0.04	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
113	20240510	090512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3915	15	2	0.38	6601030	1683	0.74	3930	3930	3915	5070	2730	3900	3922.18	4.79	-812	3976	3937	3916	3877	3856	3927	3867	345	1170	500	2880	5	1	68949040	2699	-9.69	0.89	12	0.00	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.38	N	064260	500	344 억	3301660	N	N	691	N	N
114	20240509	160521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3900	-45	5	-1.14	878036930	224190	112.87	3945	3955	3895	5120	2765	3945	3916.50	4.88	-59848	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2689	-9.65	0.89	12	0.33	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.45	N	064260	500	344 억	3361357	N	N	691	N	N
115	20240509	150523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3900	-45	5	-1.14	792481540	202264	101.83	3945	3955	3895	5120	2765	3945	3918.04	4.88	-53356	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2689	-9.65	0.89	12	0.29	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
116	20240509	140512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3910	-35	5	-0.89	504090080	128359	64.63	3945	3955	3905	5120	2765	3945	3927.17	4.88	-23416	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2696	-9.68	0.89	12	0.19	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
117	20240509	130512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3915	-30	5	-0.76	417637215	106266	53.50	3945	3955	3910	5120	2765	3945	3930.09	4.88	-13901	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2699	-9.69	0.89	12	0.15	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
118	20240509	120514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3920	-25	5	-0.63	344186960	87514	44.06	3945	3955	3915	5120	2765	3945	3932.92	4.88	-10037	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2703	-9.70	0.90	12	0.13	-404.00	4375.00	5530	20231207	-29.11	3070	20231020	27.69	5250	-25.33	20240111	3820	2.62	20240408	5530	-29.11	20231207	3070	27.69	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
119	20240509	110503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3925	-20	5	-0.51	215181155	54621	27.50	3945	3955	3925	5120	2765	3945	3939.52	4.88	-5811	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2706	-9.72	0.90	12	0.08	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
120	20240509	100506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3940	-5	5	-0.13	116686190	29590	14.90	3945	3955	3930	5120	2765	3945	3943.43	4.88	3450	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2717	-9.75	0.90	12	0.04	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
121	20240509	090503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3940	-5	5	-0.13	14596315	3704	1.86	3945	3950	3930	5120	2765	3945	3940.51	4.88	-391	3978	3961	3938	3921	3898	3970	3930	345	1175	500	2910	5	1	68949040	2717	-9.75	0.90	12	0.01	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.45	N	064260	500	344 억	3361357	N	N	961	N	N
122	20240508	160502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3945	20	2	0.51	773713510	196739	80.35	3925	3955	3915	5100	2750	3925	3932.68	4.81	45660	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2720	-9.76	0.90	12	0.29	-404.00	4375.00	5530	20231207	-28.66	3070	20231020	28.50	5250	-24.86	20240111	3820	3.27	20240408	5530	-28.66	20231207	3070	28.50	20231020	5.47	N	064260	500	344 억	3315804	N	N	961	N	N
123	20240508	150507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3945	20	2	0.51	700062265	178081	72.73	3925	3950	3915	5100	2750	3925	3931.15	4.81	36622	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2720	-9.76	0.90	12	0.26	-404.00	4375.00	5530	20231207	-28.66	3070	20231020	28.50	5250	-24.86	20240111	3820	3.27	20240408	5530	-28.66	20231207	3070	28.50	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
124	20240508	140500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3940	15	2	0.38	576597115	146718	59.92	3925	3950	3915	5100	2750	3925	3929.97	4.81	20276	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2717	-9.75	0.90	12	0.21	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
125	20240508	130458	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3930	5	2	0.13	522650135	133001	54.32	3925	3950	3915	5100	2750	3925	3929.67	4.81	15363	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2710	-9.73	0.90	12	0.19	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
126	20240508	120501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3925	0	3	0.00	420081025	106853	43.64	3925	3950	3915	5100	2750	3925	3931.39	4.81	11736	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2706	-9.72	0.90	12	0.15	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
127	20240508	110536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3930	5	2	0.13	365911730	93056	38.01	3925	3950	3915	5100	2750	3925	3932.17	4.81	12775	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2710	-9.73	0.90	12	0.13	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
128	20240508	100507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3940	15	2	0.38	247572380	62967	25.72	3925	3950	3915	5100	2750	3925	3931.78	4.81	14180	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2717	-9.75	0.90	12	0.09	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
129	20240508	090506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	3925	0	3	0.00	92891565	23651	9.66	3925	3935	3915	5100	2750	3925	3927.60	4.81	14096	4008	3966	3933	3891	3858	3950	3875	345	1175	500	2900	5	1	68949040	2706	-9.72	0.90	12	0.03	-404.00	4375.00	5530	20231207	-29.02	3070	20231020	27.85	5250	-25.24	20240111	3820	2.75	20240408	5530	-29.02	20231207	3070	27.85	20231020	5.47	N	064260	500	344 억	3315804	N	N	6409	N	N
130	20240503	160515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3930	30	2	0.77	776467545	196729	119.36	3920	3975	3920	5070	2730	3900	3946.89	4.67	55913	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2710	-9.73	0.90	12	0.29	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.51	N	064260	500	344 억	3222912	N	N	1194	N	N
131	20240503	150515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3930	30	2	0.77	750522100	190127	115.35	3920	3975	3920	5070	2730	3900	3947.48	4.67	56412	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2710	-9.73	0.90	12	0.28	-404.00	4375.00	5530	20231207	-28.93	3070	20231020	28.01	5250	-25.14	20240111	3820	2.88	20240408	5530	-28.93	20231207	3070	28.01	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
132	20240503	140514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3950	50	2	1.28	683234870	173029	104.98	3920	3975	3920	5070	2730	3900	3948.67	4.67	51171	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2723	-9.78	0.90	12	0.25	-404.00	4375.00	5530	20231207	-28.57	3070	20231020	28.66	5250	-24.76	20240111	3820	3.40	20240408	5530	-28.57	20231207	3070	28.66	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
133	20240503	130515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3950	50	2	1.28	623223460	157858	95.77	3920	3975	3920	5070	2730	3900	3948.00	4.67	43044	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2723	-9.78	0.90	12	0.23	-404.00	4375.00	5530	20231207	-28.57	3070	20231020	28.66	5250	-24.76	20240111	3820	3.40	20240408	5530	-28.57	20231207	3070	28.66	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
134	20240503	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3950	50	2	1.28	494752270	125403	76.08	3920	3975	3920	5070	2730	3900	3945.30	4.67	36513	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2723	-9.78	0.90	12	0.18	-404.00	4375.00	5530	20231207	-28.57	3070	20231020	28.66	5250	-24.76	20240111	3820	3.40	20240408	5530	-28.57	20231207	3070	28.66	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
135	20240503	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3945	45	2	1.15	362370690	91835	55.72	3920	3975	3920	5070	2730	3900	3945.89	4.67	17200	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2720	-9.76	0.90	12	0.13	-404.00	4375.00	5530	20231207	-28.66	3070	20231020	28.50	5250	-24.86	20240111	3820	3.27	20240408	5530	-28.66	20231207	3070	28.50	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
136	20240503	100511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3940	40	2	1.03	268205140	67970	41.24	3920	3975	3920	5070	2730	3900	3945.93	4.67	20268	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2717	-9.75	0.90	12	0.10	-404.00	4375.00	5530	20231207	-28.75	3070	20231020	28.34	5250	-24.95	20240111	3820	3.14	20240408	5530	-28.75	20231207	3070	28.34	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
137	20240503	090510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3950	50	2	1.28	84309860	21403	12.99	3920	3955	3920	5070	2730	3900	3939.16	4.67	12911	3946	3922	3901	3877	3856	3922	3877	345	1170	500	2880	5	1	68949040	2723	-9.78	0.90	12	0.03	-404.00	4375.00	5530	20231207	-28.57	3070	20231020	28.66	5250	-24.76	20240111	3820	3.40	20240408	5530	-28.57	20231207	3070	28.66	20231020	5.51	N	064260	500	344 억	3222912	N	N	0	N	N
138	20240502	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3900	-15	5	-0.38	628357415	161261	93.45	3900	3925	3880	5080	2745	3915	3896.50	4.66	10051	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2689	-9.65	0.89	12	0.23	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
139	20240502	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3910	-5	5	-0.13	587820405	150869	87.43	3900	3925	3880	5080	2745	3915	3896.23	4.66	10110	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2696	-9.68	0.89	12	0.22	-404.00	4375.00	5530	20231207	-29.29	3070	20231020	27.36	5250	-25.52	20240111	3820	2.36	20240408	5530	-29.29	20231207	3070	27.36	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
140	20240502	140507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3900	-15	5	-0.38	483358315	124138	71.94	3900	3920	3880	5080	2745	3915	3893.72	4.66	-3600	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2689	-9.65	0.89	12	0.18	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
141	20240502	130507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3900	-15	5	-0.38	437752735	112442	65.16	3900	3920	3880	5080	2745	3915	3893.14	4.66	-3754	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2689	-9.65	0.89	12	0.16	-404.00	4375.00	5530	20231207	-29.48	3070	20231020	27.04	5250	-25.71	20240111	3820	2.09	20240408	5530	-29.48	20231207	3070	27.04	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
142	20240502	120505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3895	-20	5	-0.51	388957630	99904	57.90	3900	3920	3880	5080	2745	3915	3893.31	4.66	-4282	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2686	-9.64	0.89	12	0.14	-404.00	4375.00	5530	20231207	-29.57	3070	20231020	26.87	5250	-25.81	20240111	3820	1.96	20240408	5530	-29.57	20231207	3070	26.87	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
143	20240502	110505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3895	-20	5	-0.51	291798630	74959	43.44	3900	3920	3880	5080	2745	3915	3892.78	4.66	-3991	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2686	-9.64	0.89	12	0.11	-404.00	4375.00	5530	20231207	-29.57	3070	20231020	26.87	5250	-25.81	20240111	3820	1.96	20240408	5530	-29.57	20231207	3070	26.87	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
144	20240502	100504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3885	-30	5	-0.77	216636115	55641	32.24	3900	3920	3880	5080	2745	3915	3893.46	4.66	-2790	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2679	-9.62	0.89	12	0.08	-404.00	4375.00	5530	20231207	-29.75	3070	20231020	26.55	5250	-26.00	20240111	3820	1.70	20240408	5530	-29.75	20231207	3070	26.55	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N
145	20240502	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N		N	3915	0	3	0.00	28834300	7396	4.29	3900	3915	3890	5080	2745	3915	3898.63	4.66	80	3991	3952	3931	3892	3871	3942	3882	345	1165	500	2890	5	1	68949040	2699	-9.69	0.89	12	0.01	-404.00	4375.00	5530	20231207	-29.20	3070	20231020	27.52	5250	-25.43	20240111	3820	2.49	20240408	5530	-29.20	20231207	3070	27.52	20231020	5.52	N	064260	500	344 억	3211624	N	N	559	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History