KissMeData/063080/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 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	160614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27950	400	2	1.45	658113200	23225	108.54	27550	28950	27550	35800	19300	27550	28336.53	3.54	-847	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1843	-19.72	0.64	12	0.35	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	27500	1.64	20240530	53600	-47.85	20231211	22650	23.40	20231024	3.20	N	063080	500	32 억	233719	N	N	3	N	N
3	20240531	150609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28150	600	2	2.18	638209600	22514	105.22	27550	28950	27550	35800	19300	27550	28347.23	3.54	-1144	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1857	-19.87	0.64	12	0.34	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	27500	2.36	20240530	53600	-47.48	20231211	22650	24.28	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
4	20240531	140612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28050	500	2	1.81	604180100	21298	99.54	27550	28950	27550	35800	19300	27550	28367.93	3.54	-1069	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1850	-19.80	0.64	12	0.32	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	27500	2.00	20240530	53600	-47.67	20231211	22650	23.84	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
5	20240531	130616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	700	2	2.54	578663200	20389	95.29	27550	28950	27550	35800	19300	27550	28381.15	3.54	-1141	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1863	-19.94	0.64	12	0.31	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
6	20240531	120618	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	700	2	2.54	564985000	19907	93.04	27550	28950	27550	35800	19300	27550	28381.22	3.54	-1083	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1863	-19.94	0.64	12	0.30	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
7	20240531	110614	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	700	2	2.54	548412300	19319	90.29	27550	28950	27550	35800	19300	27550	28387.20	3.54	-1137	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1863	-19.94	0.64	12	0.29	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
8	20240531	100616	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28500	950	2	3.45	425126550	14989	70.05	27550	28950	27550	35800	19300	27550	28362.57	3.54	1551	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1880	-20.11	0.65	12	0.23	-1417.00	43842.00	53600	20231211	-46.83	22650	20231024	25.83	44450	-35.88	20240305	27500	3.64	20240530	53600	-46.83	20231211	22650	25.83	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
9	20240531	090613	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28000	450	2	1.63	32626850	1179	5.51	27550	28000	27550	35800	19300	27550	27673.32	3.54	-130	28516	28032	27766	27282	27016	27900	27150	33	8250	500	19830	50	1	6595192	1847	-19.76	0.64	12	0.02	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	27500	1.82	20240530	53600	-47.76	20231211	22650	23.62	20231024	3.20	N	063080	500	32 억	233719	N	N	19	N	N
10	20240530	160610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27550	-500	5	-1.78	591839950	21345	153.02	28050	28250	27500	36450	19650	28050	27727.55	3.49	3605	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1817	-19.44	0.63	12	0.32	-1417.00	43842.00	53600	20231211	-48.60	22650	20231024	21.63	44450	-38.02	20240305	27500	0.18	20240530	53600	-48.60	20231211	22650	21.63	20231024	3.20	N	063080	500	32 억	229931	N	N	19	N	N
11	20240530	150611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27750	-300	5	-1.07	480784750	17321	124.17	28050	28250	27500	36450	19650	28050	27757.33	3.49	2562	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1830	-19.58	0.63	12	0.26	-1417.00	43842.00	53600	20231211	-48.23	22650	20231024	22.52	44450	-37.57	20240305	27500	0.91	20240530	53600	-48.23	20231211	22650	22.52	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
12	20240530	140612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27800	-250	5	-0.89	287409800	10332	74.07	28050	28250	27700	36450	19650	28050	27817.44	3.49	914	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1833	-19.62	0.63	12	0.16	-1417.00	43842.00	53600	20231211	-48.13	22650	20231024	22.74	44450	-37.46	20240305	27700	0.36	20240530	53600	-48.13	20231211	22650	22.74	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
13	20240530	130612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27950	-100	5	-0.36	221893150	7974	57.17	28050	28250	27700	36450	19650	28050	27827.08	3.49	629	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1843	-19.72	0.64	12	0.12	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	27700	0.90	20240530	53600	-47.85	20231211	22650	23.40	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
14	20240530	120611	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28000	-50	5	-0.18	184632200	6637	47.58	28050	28250	27700	36450	19650	28050	27818.62	3.49	154	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1847	-19.76	0.64	12	0.10	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	27700	1.08	20240530	53600	-47.76	20231211	22650	23.62	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
15	20240530	110612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27850	-200	5	-0.71	116555200	4187	30.02	28050	28250	27700	36450	19650	28050	27837.40	3.49	204	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1837	-19.65	0.64	12	0.06	-1417.00	43842.00	53600	20231211	-48.04	22650	20231024	22.96	44450	-37.35	20240305	27700	0.54	20240530	53600	-48.04	20231211	22650	22.96	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
16	20240530	100612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27850	-200	5	-0.71	79143250	2841	20.37	28050	28250	27750	36450	19650	28050	27857.53	3.49	-32	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1837	-19.65	0.64	12	0.04	-1417.00	43842.00	53600	20231211	-48.04	22650	20231024	22.96	44450	-37.35	20240305	27750	0.36	20240530	53600	-48.04	20231211	22650	22.96	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
17	20240530	090612	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27950	-100	5	-0.36	6642550	237	1.70	28050	28250	27850	36450	19650	28050	28027.64	3.49	-69	28816	28432	28216	27832	27616	28325	27725	33	8400	500	20190	50	1	6595192	1843	-19.72	0.64	12	0.00	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	27850	0.36	20240530	53600	-47.85	20231211	22650	23.40	20231024	3.20	N	063080	500	32 억	229931	N	N	13	N	N
18	20240529	160607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28050	-250	5	-0.88	393525600	13946	63.49	28250	28600	28000	36750	19850	28300	28218.16	3.47	1298	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1850	-19.80	0.64	12	0.21	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	28000	0.18	20240529	53600	-47.67	20231211	22650	23.84	20231024	3.26	N	063080	500	32 억	228621	N	N	13	N	N
19	20240529	150605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28100	-200	5	-0.71	287481000	10169	46.30	28250	28600	28050	36750	19850	28300	28270.29	3.47	1518	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1853	-19.83	0.64	12	0.15	-1417.00	43842.00	53600	20231211	-47.57	22650	20231024	24.06	44450	-36.78	20240305	28050	0.18	20240529	53600	-47.57	20231211	22650	24.06	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
20	20240529	140605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	0	3	0.00	221724200	7837	35.68	28250	28600	28050	36750	19850	28300	28291.96	3.47	1673	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1866	-19.97	0.65	12	0.12	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	28050	0.89	20240529	53600	-47.20	20231211	22650	24.94	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
21	20240529	130607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	0	3	0.00	205365250	7259	33.05	28250	28600	28050	36750	19850	28300	28291.11	3.47	1521	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1866	-19.97	0.65	12	0.11	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	28050	0.89	20240529	53600	-47.20	20231211	22650	24.94	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
22	20240529	120610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	0	3	0.00	181739500	6424	29.25	28250	28600	28050	36750	19850	28300	28290.69	3.47	1488	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1866	-19.97	0.65	12	0.10	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	28050	0.89	20240529	53600	-47.20	20231211	22650	24.94	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
23	20240529	110608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	0	3	0.00	142950550	5054	23.01	28250	28600	28050	36750	19850	28300	28284.60	3.47	1129	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1866	-19.97	0.65	12	0.08	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	28050	0.89	20240529	53600	-47.20	20231211	22650	24.94	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
24	20240529	100606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28400	100	2	0.35	110531600	3911	17.81	28250	28600	28050	36750	19850	28300	28261.60	3.47	719	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1873	-20.04	0.65	12	0.06	-1417.00	43842.00	53600	20231211	-47.01	22650	20231024	25.39	44450	-36.11	20240305	28050	1.25	20240529	53600	-47.01	20231211	22650	25.39	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
25	20240529	090603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	0	3	0.00	28777350	1020	4.64	28250	28350	28100	36750	19850	28300	28211.97	3.47	-100	29900	29100	28700	27900	27500	28900	27700	33	8450	500	20370	50	1	6595192	1866	-19.97	0.65	12	0.02	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	28100	0.71	20240529	53600	-47.20	20231211	22650	24.94	20231024	3.26	N	063080	500	32 억	228621	N	N	44	N	N
26	20240528	160603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	-500	5	-1.74	629206350	21961	86.50	28500	29500	28300	37400	20200	28800	28651.08	3.55	-5227	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1866	-19.97	0.65	12	0.33	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	28300	0.00	20240528	53600	-47.20	20231211	22650	24.94	20231024	3.32	N	063080	500	32 억	233993	N	N	44	N	N
27	20240528	150606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28450	-350	5	-1.22	533983850	18611	73.31	28500	29500	28350	37400	20200	28800	28691.84	3.55	-4888	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1876	-20.08	0.65	12	0.28	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	28300	0.53	20240527	53600	-46.92	20231211	22650	25.61	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
28	20240528	140607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28600	-200	5	-0.69	484270950	16868	66.44	28500	29500	28350	37400	20200	28800	28709.45	3.55	-4788	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1886	-20.18	0.65	12	0.26	-1417.00	43842.00	53600	20231211	-46.64	22650	20231024	26.27	44450	-35.66	20240305	28300	1.06	20240527	53600	-46.64	20231211	22650	26.27	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
29	20240528	130603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28950	150	2	0.52	339342200	11894	46.85	28500	29050	28350	37400	20200	28800	28530.54	3.55	-2609	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1909	-20.43	0.66	12	0.18	-1417.00	43842.00	53600	20231211	-45.99	22650	20231024	27.81	44450	-34.87	20240305	28300	2.30	20240527	53600	-45.99	20231211	22650	27.81	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
30	20240528	120604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28400	-400	5	-1.39	255009450	8948	35.24	28500	28800	28350	37400	20200	28800	28499.04	3.55	-2088	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1873	-20.04	0.65	12	0.14	-1417.00	43842.00	53600	20231211	-47.01	22650	20231024	25.39	44450	-36.11	20240305	28300	0.35	20240527	53600	-47.01	20231211	22650	25.39	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
31	20240528	110550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28600	-200	5	-0.69	194688000	6833	26.91	28500	28650	28350	37400	20200	28800	28492.32	3.55	-522	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1886	-20.18	0.65	12	0.10	-1417.00	43842.00	53600	20231211	-46.64	22650	20231024	26.27	44450	-35.66	20240305	28300	1.06	20240527	53600	-46.64	20231211	22650	26.27	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
32	20240528	100604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28600	-200	5	-0.69	120351600	4228	16.65	28500	28650	28350	37400	20200	28800	28465.37	3.55	-35	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1886	-20.18	0.65	12	0.06	-1417.00	43842.00	53600	20231211	-46.64	22650	20231024	26.27	44450	-35.66	20240305	28300	1.06	20240527	53600	-46.64	20231211	22650	26.27	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
33	20240528	090605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28500	-300	5	-1.04	14138500	496	1.95	28500	28650	28450	37400	20200	28800	28505.04	3.55	-50	30066	29432	28866	28232	27666	29150	27950	33	8600	500	20730	50	1	6595192	1880	-20.11	0.65	12	0.01	-1417.00	43842.00	53600	20231211	-46.83	22650	20231024	25.83	44450	-35.88	20240305	28300	0.71	20240527	53600	-46.83	20231211	22650	25.83	20231024	3.32	N	063080	500	32 억	233993	N	N	36	N	N
34	20240527	160554	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28800	-250	5	-0.86	720822150	25153	107.78	29500	29500	28300	37750	20350	29050	28657.29	3.51	2255	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1899	-20.32	0.66	12	0.38	-1417.00	43842.00	53600	20231211	-46.27	22650	20231024	27.15	44450	-35.21	20240305	28300	1.77	20240527	53600	-46.27	20231211	22650	27.15	20231024	3.34	N	063080	500	32 억	231728	N	N	36	N	N
35	20240527	150604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28650	-400	5	-1.38	701337200	24475	104.87	29500	29500	28300	37750	20350	29050	28655.25	3.51	2238	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1890	-20.22	0.65	12	0.37	-1417.00	43842.00	53600	20231211	-46.55	22650	20231024	26.49	44450	-35.55	20240305	28300	1.24	20240527	53600	-46.55	20231211	22650	26.49	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
36	20240527	140603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28500	-550	5	-1.89	525627850	18303	78.43	29500	29500	28400	37750	20350	29050	28718.13	3.51	32	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1880	-20.11	0.65	12	0.28	-1417.00	43842.00	53600	20231211	-46.83	22650	20231024	25.83	44450	-35.88	20240305	28400	0.35	20240527	53600	-46.83	20231211	22650	25.83	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
37	20240527	130602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28450	-600	5	-2.07	475038550	16525	70.81	29500	29500	28400	37750	20350	29050	28746.66	3.51	73	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1876	-20.08	0.65	12	0.25	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	28400	0.18	20240527	53600	-46.92	20231211	22650	25.61	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
38	20240527	120603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28450	-600	5	-2.07	392555800	13627	58.39	29500	29500	28450	37750	20350	29050	28807.21	3.51	61	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1876	-20.08	0.65	12	0.21	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	28450	0.00	20240527	53600	-46.92	20231211	22650	25.61	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
39	20240527	110603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28700	-350	5	-1.20	315016900	10908	46.74	29500	29500	28450	37750	20350	29050	28879.44	3.51	71	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1893	-20.25	0.65	12	0.17	-1417.00	43842.00	53600	20231211	-46.46	22650	20231024	26.71	44450	-35.43	20240305	28450	0.88	20240527	53600	-46.46	20231211	22650	26.71	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
40	20240527	100601	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29050	0	3	0.00	144779850	4977	21.33	29500	29500	28850	37750	20350	29050	29089.78	3.51	-38	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1916	-20.50	0.66	12	0.08	-1417.00	43842.00	53600	20231211	-45.80	22650	20231024	28.26	44450	-34.65	20240305	28850	0.69	20240527	53600	-45.80	20231211	22650	28.26	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
41	20240527	090602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29200	150	2	0.52	24381450	830	3.56	29500	29500	29200	37750	20350	29050	29375.24	3.51	-122	30116	29582	29266	28732	28416	29425	28575	33	8700	500	20910	50	1	6595192	1926	-20.61	0.67	12	0.01	-1417.00	43842.00	53600	20231211	-45.52	22650	20231024	28.92	44450	-34.31	20240305	28950	0.86	20240524	53600	-45.52	20231211	22650	28.92	20231024	3.34	N	063080	500	32 억	231728	N	N	55	N	N
42	20240524	160534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29050	-750	5	-2.52	676310400	23162	193.32	29800	29800	28950	38700	20900	29800	29199.20	3.54	-1487	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1916	-20.50	0.66	12	0.35	-1417.00	43842.00	53600	20231211	-45.80	22650	20231024	28.26	44450	-34.65	20240305	28950	0.35	20240524	53600	-45.80	20231211	22650	28.26	20231024	3.34	N	063080	500	32 억	233215	N	N	55	N	N
43	20240524	150533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29050	-750	5	-2.52	628424650	21512	179.55	29800	29800	28950	38700	20900	29800	29212.75	3.54	-1377	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1916	-20.50	0.66	12	0.33	-1417.00	43842.00	53600	20231211	-45.80	22650	20231024	28.26	44450	-34.65	20240305	28950	0.35	20240524	53600	-45.80	20231211	22650	28.26	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
44	20240524	140536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29200	-600	5	-2.01	510138000	17446	145.61	29800	29800	28950	38700	20900	29800	29240.97	3.54	-110	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1926	-20.61	0.67	12	0.26	-1417.00	43842.00	53600	20231211	-45.52	22650	20231024	28.92	44450	-34.31	20240305	28950	0.86	20240524	53600	-45.52	20231211	22650	28.92	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
45	20240524	130534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29200	-600	5	-2.01	457293850	15632	130.47	29800	29800	28950	38700	20900	29800	29253.70	3.54	-135	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1926	-20.61	0.67	12	0.24	-1417.00	43842.00	53600	20231211	-45.52	22650	20231024	28.92	44450	-34.31	20240305	28950	0.86	20240524	53600	-45.52	20231211	22650	28.92	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
46	20240524	120534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29300	-500	5	-1.68	302683350	10348	86.37	29800	29800	28950	38700	20900	29800	29250.42	3.54	74	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1932	-20.68	0.67	12	0.16	-1417.00	43842.00	53600	20231211	-45.34	22650	20231024	29.36	44450	-34.08	20240305	28950	1.21	20240524	53600	-45.34	20231211	22650	29.36	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
47	20240524	110533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29350	-450	5	-1.51	279777650	9567	79.85	29800	29800	28950	38700	20900	29800	29244.03	3.54	506	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1936	-20.71	0.67	12	0.15	-1417.00	43842.00	53600	20231211	-45.24	22650	20231024	29.58	44450	-33.97	20240305	28950	1.38	20240524	53600	-45.24	20231211	22650	29.58	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
48	20240524	100536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29450	-350	5	-1.17	223814550	7657	63.91	29800	29800	28950	38700	20900	29800	29230.06	3.54	779	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1942	-20.78	0.67	12	0.12	-1417.00	43842.00	53600	20231211	-45.06	22650	20231024	30.02	44450	-33.75	20240305	28950	1.73	20240524	53600	-45.06	20231211	22650	30.02	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
49	20240524	090534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29450	-350	5	-1.17	19184850	648	5.41	29800	29800	29400	38700	20900	29800	29606.25	3.54	-98	30466	30132	29716	29382	28966	30175	29425	33	8900	500	21450	50	1	6595192	1942	-20.78	0.67	12	0.01	-1417.00	43842.00	53600	20231211	-45.06	22650	20231024	30.02	44450	-33.75	20240305	29300	0.51	20240523	53600	-45.06	20231211	22650	30.02	20231024	3.34	N	063080	500	32 억	233215	N	N	151	N	N
50	20240523	160530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29800	-200	5	-0.67	354079850	11916	93.47	29800	30050	29300	39000	21000	30000	29714.51	3.54	-474	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1965	-21.03	0.68	12	0.18	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29300	1.71	20240523	53600	-44.40	20231211	22650	31.57	20231024	3.33	N	063080	500	32 억	233654	N	N	151	N	N
51	20240523	150535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29800	-200	5	-0.67	311363400	10483	82.23	29800	30050	29300	39000	21000	30000	29701.75	3.54	-594	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1965	-21.03	0.68	12	0.16	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29300	1.71	20240523	53600	-44.40	20231211	22650	31.57	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
52	20240523	140536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29850	-150	5	-0.50	274481800	9247	72.54	29800	30050	29300	39000	21000	30000	29683.34	3.54	-900	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1969	-21.07	0.68	12	0.14	-1417.00	43842.00	53600	20231211	-44.31	22650	20231024	31.79	44450	-32.85	20240305	29300	1.88	20240523	53600	-44.31	20231211	22650	31.79	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
53	20240523	130534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29850	-150	5	-0.50	244632900	8245	64.68	29800	30050	29300	39000	21000	30000	29670.45	3.54	-1214	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1969	-21.07	0.68	12	0.13	-1417.00	43842.00	53600	20231211	-44.31	22650	20231024	31.79	44450	-32.85	20240305	29300	1.88	20240523	53600	-44.31	20231211	22650	31.79	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
54	20240523	120531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29850	-150	5	-0.50	218998650	7385	57.93	29800	30050	29300	39000	21000	30000	29654.52	3.54	-1325	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1969	-21.07	0.68	12	0.11	-1417.00	43842.00	53600	20231211	-44.31	22650	20231024	31.79	44450	-32.85	20240305	29300	1.88	20240523	53600	-44.31	20231211	22650	31.79	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
55	20240523	110531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30000	0	3	0.00	192908000	6510	51.07	29800	30050	29300	39000	21000	30000	29632.57	3.54	-1282	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1979	-21.17	0.68	12	0.10	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29300	2.39	20240523	53600	-44.03	20231211	22650	32.45	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
56	20240523	100531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29900	-100	5	-0.33	128154550	4334	34.00	29800	29950	29300	39000	21000	30000	29569.58	3.54	-1624	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1972	-21.10	0.68	12	0.07	-1417.00	43842.00	53600	20231211	-44.22	22650	20231024	32.01	44450	-32.73	20240305	29300	2.05	20240523	53600	-44.22	20231211	22650	32.01	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
57	20240523	090534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29750	-250	5	-0.83	11709700	393	3.08	29800	29950	29750	39000	21000	30000	29795.67	3.54	-170	30833	30416	30133	29716	29433	30275	29575	33	9000	500	21600	50	1	6595192	1962	-21.00	0.68	12	0.01	-1417.00	43842.00	53600	20231211	-44.50	22650	20231024	31.35	44450	-33.07	20240305	29550	0.68	20240419	53600	-44.50	20231211	22650	31.35	20231024	3.33	N	063080	500	32 억	233654	N	N	1	N	N
58	20240522	160526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30000	-300	5	-0.99	380766650	12693	67.83	30550	30550	29850	39350	21250	30300	29998.15	3.60	-4016	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1979	-21.17	0.68	12	0.19	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.30	N	063080	500	32 억	237692	N	N	1	N	N
59	20240522	150530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29900	-400	5	-1.32	330892300	11028	58.93	30550	30550	29850	39350	21250	30300	30004.74	3.60	-3718	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1972	-21.10	0.68	12	0.17	-1417.00	43842.00	53600	20231211	-44.22	22650	20231024	32.01	44450	-32.73	20240305	29550	1.18	20240419	53600	-44.22	20231211	22650	32.01	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
60	20240522	140532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29950	-350	5	-1.16	289927600	9657	51.60	30550	30550	29850	39350	21250	30300	30022.53	3.60	-3083	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1975	-21.14	0.68	12	0.15	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
61	20240522	130528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29950	-350	5	-1.16	213252750	7092	37.90	30550	30550	29850	39350	21250	30300	30069.48	3.60	-975	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1975	-21.14	0.68	12	0.11	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
62	20240522	120527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30050	-250	5	-0.83	181003950	6015	32.14	30550	30550	29850	39350	21250	30300	30092.09	3.60	-695	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1982	-21.21	0.69	12	0.09	-1417.00	43842.00	53600	20231211	-43.94	22650	20231024	32.67	44450	-32.40	20240305	29550	1.69	20240419	53600	-43.94	20231211	22650	32.67	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
63	20240522	110532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30050	-250	5	-0.83	113946550	3778	20.19	30550	30550	30000	39350	21250	30300	30160.55	3.60	-320	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1982	-21.21	0.69	12	0.06	-1417.00	43842.00	53600	20231211	-43.94	22650	20231024	32.67	44450	-32.40	20240305	29550	1.69	20240419	53600	-43.94	20231211	22650	32.67	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
64	20240522	100530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30100	-200	5	-0.66	72783500	2408	12.87	30550	30550	30000	39350	21250	30300	30225.71	3.60	152	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1985	-21.24	0.69	12	0.04	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
65	20240522	090530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30300	0	3	0.00	14735300	485	2.59	30550	30550	30300	39350	21250	30300	30382.06	3.60	-47	31033	30666	30283	29916	29533	30850	30100	33	9050	500	21810	50	1	6595192	1998	-21.38	0.69	12	0.01	-1417.00	43842.00	53600	20231211	-43.47	22650	20231024	33.77	44450	-31.83	20240305	29550	2.54	20240419	53600	-43.47	20231211	22650	33.77	20231024	3.30	N	063080	500	32 억	237692	N	N	13	N	N
66	20240521	160525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30300	450	2	1.51	555537950	18434	66.13	30100	30650	29900	38800	20900	29850	30136.32	3.57	1389	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1998	-21.38	0.69	12	0.28	-1417.00	43842.00	53600	20231211	-43.47	22650	20231024	33.77	44450	-31.83	20240305	29550	2.54	20240419	53600	-43.47	20231211	22650	33.77	20231024	3.31	N	063080	500	32 억	235556	N	N	13	N	N
67	20240521	150530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30250	400	2	1.34	533581900	17709	63.53	30100	30650	29900	38800	20900	29850	30130.55	3.57	1240	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1995	-21.35	0.69	12	0.27	-1417.00	43842.00	53600	20231211	-43.56	22650	20231024	33.55	44450	-31.95	20240305	29550	2.37	20240419	53600	-43.56	20231211	22650	33.55	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
68	20240521	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30150	300	2	1.01	508895100	16892	60.60	30100	30650	29900	38800	20900	29850	30126.40	3.57	1188	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1988	-21.28	0.69	12	0.26	-1417.00	43842.00	53600	20231211	-43.75	22650	20231024	33.11	44450	-32.17	20240305	29550	2.03	20240419	53600	-43.75	20231211	22650	33.11	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
69	20240521	130529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30100	250	2	0.84	311258750	10372	37.21	30100	30250	29900	38800	20900	29850	30009.52	3.57	929	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1985	-21.24	0.69	12	0.16	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
70	20240521	120529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29950	100	2	0.34	280906850	9362	33.58	30100	30250	29900	38800	20900	29850	30005.00	3.57	577	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1975	-21.14	0.68	12	0.14	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
71	20240521	110530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29950	100	2	0.34	252318000	8408	30.16	30100	30250	29900	38800	20900	29850	30009.28	3.57	514	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1975	-21.14	0.68	12	0.13	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
72	20240521	100528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29950	100	2	0.34	225616250	7516	26.96	30100	30250	29900	38800	20900	29850	30018.13	3.57	584	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1975	-21.14	0.68	12	0.11	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
73	20240521	090526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30150	300	2	1.01	26516450	881	3.16	30100	30250	30050	38800	20900	29850	30098.13	3.57	-213	31416	30632	30216	29432	29016	30425	29225	33	8950	500	21490	50	1	6595192	1988	-21.28	0.69	12	0.01	-1417.00	43842.00	53600	20231211	-43.75	22650	20231024	33.11	44450	-32.17	20240305	29550	2.03	20240419	53600	-43.75	20231211	22650	33.11	20231024	3.31	N	063080	500	32 억	235556	N	N	584	N	N
74	20240517	160529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30850	-100	5	-0.32	472199650	15297	84.98	30900	31350	30650	40200	21700	30950	30868.79	3.63	-1089	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2035	-21.77	0.70	12	0.23	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29550	4.40	20240419	53600	-42.44	20231211	22650	36.20	20231024	3.26	N	063080	500	32 억	239429	N	N	2416	N	N
75	20240517	150531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31150	200	2	0.65	436726700	14150	78.61	30900	31350	30650	40200	21700	30950	30864.08	3.63	-1267	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2054	-21.98	0.71	12	0.21	-1417.00	43842.00	53600	20231211	-41.88	22650	20231024	37.53	44450	-29.92	20240305	29550	5.41	20240419	53600	-41.88	20231211	22650	37.53	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
76	20240517	140525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30950	0	3	0.00	392535600	12723	70.68	30900	31350	30650	40200	21700	30950	30852.44	3.63	-1488	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2041	-21.84	0.71	12	0.19	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29550	4.74	20240419	53600	-42.26	20231211	22650	36.64	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
77	20240517	130522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31050	100	2	0.32	382114450	12386	68.81	30900	31350	30650	40200	21700	30950	30850.51	3.63	-1405	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2048	-21.91	0.71	12	0.19	-1417.00	43842.00	53600	20231211	-42.07	22650	20231024	37.09	44450	-30.15	20240305	29550	5.08	20240419	53600	-42.07	20231211	22650	37.09	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
78	20240517	120522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30800	-150	5	-0.48	345494950	11202	62.23	30900	31350	30650	40200	21700	30950	30842.26	3.63	-1407	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2031	-21.74	0.70	12	0.17	-1417.00	43842.00	53600	20231211	-42.54	22650	20231024	35.98	44450	-30.71	20240305	29550	4.23	20240419	53600	-42.54	20231211	22650	35.98	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
79	20240517	110523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30750	-200	5	-0.65	306790750	9943	55.24	30900	31350	30650	40200	21700	30950	30854.95	3.63	-1632	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2028	-21.70	0.70	12	0.15	-1417.00	43842.00	53600	20231211	-42.63	22650	20231024	35.76	44450	-30.82	20240305	29550	4.06	20240419	53600	-42.63	20231211	22650	35.76	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
80	20240517	100519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30800	-150	5	-0.48	172659950	5582	31.01	30900	31350	30800	40200	21700	30950	30931.56	3.63	232	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2031	-21.74	0.70	12	0.08	-1417.00	43842.00	53600	20231211	-42.54	22650	20231024	35.98	44450	-30.71	20240305	29550	4.23	20240419	53600	-42.54	20231211	22650	35.98	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
81	20240517	090522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30900	-50	5	-0.16	30248800	979	5.44	30900	31000	30850	40200	21700	30950	30897.65	3.63	-87	31983	31466	31133	30616	30283	31300	30450	33	9250	500	22280	50	1	6595192	2038	-21.81	0.70	12	0.01	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29550	4.57	20240419	53600	-42.35	20231211	22650	36.42	20231024	3.26	N	063080	500	32 억	239429	N	N	74	N	N
82	20240516	160519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30950	-50	5	-0.16	551349450	17713	75.21	31150	31650	30800	40300	21700	31000	31126.82	3.65	-5241	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2041	-21.84	0.71	12	0.27	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29550	4.74	20240419	53600	-42.26	20231211	22650	36.64	20231024	3.32	N	063080	500	32 억	240481	N	N	74	N	N
83	20240516	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30850	-150	5	-0.48	523405600	16808	71.37	31150	31650	30850	40300	21700	31000	31140.27	3.65	-5167	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2035	-21.77	0.70	12	0.25	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29550	4.40	20240419	53600	-42.44	20231211	22650	36.20	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
84	20240516	140522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31050	50	2	0.16	422498350	13544	57.51	31150	31650	30950	40300	21700	31000	31194.50	3.65	-4447	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2048	-21.91	0.71	12	0.21	-1417.00	43842.00	53600	20231211	-42.07	22650	20231024	37.09	44450	-30.15	20240305	29550	5.08	20240419	53600	-42.07	20231211	22650	37.09	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
85	20240516	130521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31050	50	2	0.16	359610950	11516	48.90	31150	31650	30950	40300	21700	31000	31227.07	3.65	-3099	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2048	-21.91	0.71	12	0.17	-1417.00	43842.00	53600	20231211	-42.07	22650	20231024	37.09	44450	-30.15	20240305	29550	5.08	20240419	53600	-42.07	20231211	22650	37.09	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
86	20240516	120518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31000	0	3	0.00	311521650	9968	42.33	31150	31650	30950	40300	21700	31000	31252.17	3.65	-2166	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2045	-21.88	0.71	12	0.15	-1417.00	43842.00	53600	20231211	-42.16	22650	20231024	36.87	44450	-30.26	20240305	29550	4.91	20240419	53600	-42.16	20231211	22650	36.87	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
87	20240516	110516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31000	0	3	0.00	235458900	7517	31.92	31150	31650	31000	40300	21700	31000	31323.52	3.65	-740	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2045	-21.88	0.71	12	0.11	-1417.00	43842.00	53600	20231211	-42.16	22650	20231024	36.87	44450	-30.26	20240305	29550	4.91	20240419	53600	-42.16	20231211	22650	36.87	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
88	20240516	100517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31400	400	2	1.29	159799100	5089	21.61	31150	31650	31150	40300	21700	31000	31400.88	3.65	47	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2071	-22.16	0.72	12	0.08	-1417.00	43842.00	53600	20231211	-41.42	22650	20231024	38.63	44450	-29.36	20240305	29550	6.26	20240419	53600	-41.42	20231211	22650	38.63	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
89	20240516	090518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31600	600	2	1.94	46261300	1473	6.25	31150	31650	31150	40300	21700	31000	31406.18	3.65	486	31866	31432	31066	30632	30266	31650	30850	33	9300	500	22320	50	1	6595192	2084	-22.30	0.72	12	0.02	-1417.00	43842.00	53600	20231211	-41.04	22650	20231024	39.51	44450	-28.91	20240305	29550	6.94	20240419	53600	-41.04	20231211	22650	39.51	20231024	3.32	N	063080	500	32 억	240481	N	N	4816	N	N
90	20240514	160524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31000	300	2	0.98	726690250	23315	114.51	30700	31500	30700	39900	21500	30700	31168.54	3.61	2442	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2045	-21.88	0.71	12	0.35	-1417.00	43842.00	53600	20231211	-42.16	22650	20231024	36.87	44450	-30.26	20240305	29550	4.91	20240419	53600	-42.16	20231211	22650	36.87	20231024	3.20	N	063080	500	32 억	238039	N	N	4816	N	N
91	20240514	150526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31200	500	2	1.63	683664100	21929	107.71	30700	31500	30700	39900	21500	30700	31176.26	3.61	1897	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2058	-22.02	0.71	12	0.33	-1417.00	43842.00	53600	20231211	-41.79	22650	20231024	37.75	44450	-29.81	20240305	29550	5.58	20240419	53600	-41.79	20231211	22650	37.75	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
92	20240514	140524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31300	600	2	1.95	572088550	18365	90.20	30700	31500	30700	39900	21500	30700	31151.02	3.61	2912	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2064	-22.09	0.71	12	0.28	-1417.00	43842.00	53600	20231211	-41.60	22650	20231024	38.19	44450	-29.58	20240305	29550	5.92	20240419	53600	-41.60	20231211	22650	38.19	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
93	20240514	130525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31150	450	2	1.47	451397200	14507	71.25	30700	31500	30700	39900	21500	30700	31115.82	3.61	1648	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2054	-21.98	0.71	12	0.22	-1417.00	43842.00	53600	20231211	-41.88	22650	20231024	37.53	44450	-29.92	20240305	29550	5.41	20240419	53600	-41.88	20231211	22650	37.53	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
94	20240514	120523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30900	200	2	0.65	407600400	13101	64.35	30700	31500	30700	39900	21500	30700	31112.16	3.61	2261	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2038	-21.81	0.70	12	0.20	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29550	4.57	20240419	53600	-42.35	20231211	22650	36.42	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
95	20240514	110524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30900	200	2	0.65	364128550	11698	57.46	30700	31500	30700	39900	21500	30700	31127.42	3.61	2640	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2038	-21.81	0.70	12	0.18	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29550	4.57	20240419	53600	-42.35	20231211	22650	36.42	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
96	20240514	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31150	450	2	1.47	252153250	8078	39.68	30700	31500	30700	39900	21500	30700	31214.81	3.61	2102	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2054	-21.98	0.71	12	0.12	-1417.00	43842.00	53600	20231211	-41.88	22650	20231024	37.53	44450	-29.92	20240305	29550	5.41	20240419	53600	-41.88	20231211	22650	37.53	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
97	20240514	090523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31300	600	2	1.95	24259900	784	3.85	30700	31300	30700	39900	21500	30700	30943.75	3.61	525	32000	31350	30900	30250	29800	31125	30025	33	9200	500	22100	50	1	6595192	2064	-22.09	0.71	12	0.01	-1417.00	43842.00	53600	20231211	-41.60	22650	20231024	38.19	44450	-29.58	20240305	29550	5.92	20240419	53600	-41.60	20231211	22650	38.19	20231024	3.20	N	063080	500	32 억	238039	N	N	450	N	N
98	20240513	160523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30700	-500	5	-1.60	610607600	19869	15.07	31300	31550	30450	40550	21850	31200	30731.71	3.59	568	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2025	-21.67	0.70	12	0.30	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	29550	3.89	20240419	53600	-42.72	20231211	22650	35.54	20231024	3.19	N	063080	500	32 억	236998	N	N	450	N	N
99	20240513	150525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30700	-500	5	-1.60	562302400	18294	13.88	31300	31550	30450	40550	21850	31200	30736.98	3.59	540	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2025	-21.67	0.70	12	0.28	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	29550	3.89	20240419	53600	-42.72	20231211	22650	35.54	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
100	20240513	140523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30550	-650	5	-2.08	402771900	13075	9.92	31300	31550	30500	40550	21850	31200	30804.73	3.59	-567	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2015	-21.56	0.70	12	0.20	-1417.00	43842.00	53600	20231211	-43.00	22650	20231024	34.88	44450	-31.27	20240305	29550	3.38	20240419	53600	-43.00	20231211	22650	34.88	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
101	20240513	130522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30800	-400	5	-1.28	334711800	10855	8.23	31300	31550	30500	40550	21850	31200	30834.80	3.59	-793	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2031	-21.74	0.70	12	0.16	-1417.00	43842.00	53600	20231211	-42.54	22650	20231024	35.98	44450	-30.71	20240305	29550	4.23	20240419	53600	-42.54	20231211	22650	35.98	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
102	20240513	120523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30850	-350	5	-1.12	307589150	9974	7.57	31300	31550	30500	40550	21850	31200	30839.10	3.59	-766	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2035	-21.77	0.70	12	0.15	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29550	4.40	20240419	53600	-42.44	20231211	22650	36.20	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
103	20240513	110521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30750	-450	5	-1.44	292242950	9476	7.19	31300	31550	30500	40550	21850	31200	30840.33	3.59	-778	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2028	-21.70	0.70	12	0.14	-1417.00	43842.00	53600	20231211	-42.63	22650	20231024	35.76	44450	-30.82	20240305	29550	4.06	20240419	53600	-42.63	20231211	22650	35.76	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
104	20240513	100523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30950	-250	5	-0.80	240603500	7797	5.92	31300	31550	30500	40550	21850	31200	30858.47	3.59	-18	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2041	-21.84	0.71	12	0.12	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29550	4.74	20240419	53600	-42.26	20231211	22650	36.64	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
105	20240513	090524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31100	-100	5	-0.32	56700500	1816	1.38	31300	31550	30900	40550	21850	31200	31222.74	3.59	-1453	34466	32832	31966	30332	29466	32400	29900	33	9350	500	22460	50	1	6595192	2051	-21.95	0.71	12	0.03	-1417.00	43842.00	53600	20231211	-41.98	22650	20231024	37.31	44450	-30.03	20240305	29550	5.25	20240419	53600	-41.98	20231211	22650	37.31	20231024	3.19	N	063080	500	32 억	236998	N	N	15304	N	N
106	20240510	160508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31200	-450	5	-1.42	4262239900	131270	739.97	32400	33600	31100	41100	22200	31650	32470.87	3.56	2711	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2058	-22.02	0.71	12	1.99	-1417.00	43842.00	53600	20231211	-41.79	22650	20231024	37.75	44450	-29.81	20240305	29550	5.58	20240419	53600	-41.79	20231211	22650	37.75	20231024	3.22	N	063080	500	32 억	234971	N	N	15304	N	N
107	20240510	150513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31250	-400	5	-1.26	4113336750	126500	713.08	32400	33600	31100	41100	22200	31650	32516.50	3.56	464	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2061	-22.05	0.71	12	1.92	-1417.00	43842.00	53600	20231211	-41.70	22650	20231024	37.97	44450	-29.70	20240305	29550	5.75	20240419	53600	-41.70	20231211	22650	37.97	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
108	20240510	140513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31250	-400	5	-1.26	3768651450	115450	650.79	32400	33600	31200	41100	22200	31650	32643.15	3.56	-3273	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2061	-22.05	0.71	12	1.75	-1417.00	43842.00	53600	20231211	-41.70	22650	20231024	37.97	44450	-29.70	20240305	29550	5.75	20240419	53600	-41.70	20231211	22650	37.97	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
109	20240510	130508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31900	250	2	0.79	3341282700	101900	574.41	32400	33600	31700	41100	22200	31650	32789.82	3.56	-3412	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2104	-22.51	0.73	12	1.55	-1417.00	43842.00	53600	20231211	-40.49	22650	20231024	40.84	44450	-28.23	20240305	29550	7.95	20240419	53600	-40.49	20231211	22650	40.84	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
110	20240510	120507	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31800	150	2	0.47	3207415200	97695	550.70	32400	33600	31750	41100	22200	31650	32830.90	3.56	-4409	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2097	-22.44	0.73	12	1.48	-1417.00	43842.00	53600	20231211	-40.67	22650	20231024	40.40	44450	-28.46	20240305	29550	7.61	20240419	53600	-40.67	20231211	22650	40.40	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
111	20240510	110509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	32000	350	2	1.11	2941783200	89358	503.71	32400	33600	31800	41100	22200	31650	32921.32	3.56	-5089	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2110	-22.58	0.73	12	1.35	-1417.00	43842.00	53600	20231211	-40.30	22650	20231024	41.28	44450	-28.01	20240305	29550	8.29	20240419	53600	-40.30	20231211	22650	41.28	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
112	20240510	100510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	32850	1200	2	3.79	2319206200	70090	395.10	32400	33600	32050	41100	22200	31650	33088.97	3.56	-8518	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2167	-23.18	0.75	12	1.06	-1417.00	43842.00	53600	20231211	-38.71	22650	20231024	45.03	44450	-26.10	20240305	29550	11.17	20240419	53600	-38.71	20231211	22650	45.03	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
113	20240510	090510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	32350	700	2	2.21	207907800	6407	36.12	32400	32800	32050	41100	22200	31650	32450.10	3.56	-1223	32216	31932	31366	31082	30516	32075	31225	33	9450	500	22780	50	1	6595192	2134	-22.83	0.74	12	0.10	-1417.00	43842.00	53600	20231211	-39.65	22650	20231024	42.83	44450	-27.22	20240305	29550	9.48	20240419	53600	-39.65	20231211	22650	42.83	20231024	3.22	N	063080	500	32 억	234971	N	N	219	N	N
114	20240509	160519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31650	800	2	2.59	536792700	17154	81.48	31200	31650	30800	40100	21600	30850	31292.28	3.53	2348	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2087	-22.34	0.72	12	0.26	-1417.00	43842.00	53600	20231211	-40.95	22650	20231024	39.74	44450	-28.80	20240305	29550	7.11	20240419	53600	-40.95	20231211	22650	39.74	20231024	3.20	N	063080	500	32 억	232612	N	N	219	N	N
115	20240509	150521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31550	700	2	2.27	474408400	15180	72.11	31200	31600	30800	40100	21600	30850	31252.92	3.53	2351	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2081	-22.27	0.72	12	0.23	-1417.00	43842.00	53600	20231211	-41.14	22650	20231024	39.29	44450	-29.02	20240305	29550	6.77	20240419	53600	-41.14	20231211	22650	39.29	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
116	20240509	140510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31400	550	2	1.78	309358650	9931	47.17	31200	31500	30800	40100	21600	30850	31151.63	3.53	1658	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2071	-22.16	0.72	12	0.15	-1417.00	43842.00	53600	20231211	-41.42	22650	20231024	38.63	44450	-29.36	20240305	29550	6.26	20240419	53600	-41.42	20231211	22650	38.63	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
117	20240509	130510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31050	200	2	0.65	139922000	4523	21.48	31200	31200	30800	40100	21600	30850	30936.18	3.53	-312	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2048	-21.91	0.71	12	0.07	-1417.00	43842.00	53600	20231211	-42.07	22650	20231024	37.09	44450	-30.15	20240305	29550	5.08	20240419	53600	-42.07	20231211	22650	37.09	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
118	20240509	120512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30950	100	2	0.32	131215850	4242	20.15	31200	31200	30800	40100	21600	30850	30933.07	3.53	-312	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2041	-21.84	0.71	12	0.06	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29550	4.74	20240419	53600	-42.26	20231211	22650	36.64	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
119	20240509	110501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30850	0	3	0.00	112722050	3644	17.31	31200	31200	30800	40100	21600	30850	30934.23	3.53	-209	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2035	-21.77	0.70	12	0.06	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29550	4.40	20240419	53600	-42.44	20231211	22650	36.20	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
120	20240509	100504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30900	50	2	0.16	73139200	2362	11.22	31200	31200	30850	40100	21600	30850	30966.27	3.53	312	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2038	-21.81	0.70	12	0.04	-1417.00	43842.00	53600	20231211	-42.35	22650	20231024	36.42	44450	-30.48	20240305	29550	4.57	20240419	53600	-42.35	20231211	22650	36.42	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
121	20240509	090501	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31050	200	2	0.65	13060850	420	2.00	31200	31200	31050	40100	21600	30850	31114.25	3.53	13	31750	31300	31050	30600	30350	31525	30825	33	9250	500	22210	50	1	6595192	2048	-21.91	0.71	12	0.01	-1417.00	43842.00	53600	20231211	-42.07	22650	20231024	37.09	44450	-30.15	20240305	29550	5.08	20240419	53600	-42.07	20231211	22650	37.09	20231024	3.20	N	063080	500	32 억	232612	N	N	138	N	N
122	20240508	160500	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30850	-150	5	-0.48	651739550	20921	150.79	30800	31500	30800	40300	21700	31000	31152.52	3.55	-1155	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2035	-21.77	0.70	12	0.32	-1417.00	43842.00	53600	20231211	-42.44	22650	20231024	36.20	44450	-30.60	20240305	29550	4.40	20240419	53600	-42.44	20231211	22650	36.20	20231024	3.20	N	063080	500	32 억	234254	N	N	138	N	N
123	20240508	150505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31100	100	2	0.32	562246050	18039	130.02	30800	31500	30800	40300	21700	31000	31168.36	3.55	-305	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2051	-21.95	0.71	12	0.27	-1417.00	43842.00	53600	20231211	-41.98	22650	20231024	37.31	44450	-30.03	20240305	29550	5.25	20240419	53600	-41.98	20231211	22650	37.31	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
124	20240508	140458	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31000	0	3	0.00	527774400	16930	122.03	30800	31500	30800	40300	21700	31000	31173.92	3.55	-183	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2045	-21.88	0.71	12	0.26	-1417.00	43842.00	53600	20231211	-42.16	22650	20231024	36.87	44450	-30.26	20240305	29550	4.91	20240419	53600	-42.16	20231211	22650	36.87	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
125	20240508	130456	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30950	-50	5	-0.16	473481600	15175	109.38	30800	31500	30800	40300	21700	31000	31201.42	3.55	54	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2041	-21.84	0.71	12	0.23	-1417.00	43842.00	53600	20231211	-42.26	22650	20231024	36.64	44450	-30.37	20240305	29550	4.74	20240419	53600	-42.26	20231211	22650	36.64	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
126	20240508	120459	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31100	100	2	0.32	439415550	14075	101.45	30800	31500	30800	40300	21700	31000	31219.58	3.55	198	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2051	-21.95	0.71	12	0.21	-1417.00	43842.00	53600	20231211	-41.98	22650	20231024	37.31	44450	-30.03	20240305	29550	5.25	20240419	53600	-41.98	20231211	22650	37.31	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
127	20240508	110534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31350	350	2	1.13	371761700	11903	85.79	30800	31500	30800	40300	21700	31000	31232.61	3.55	1703	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2068	-22.12	0.72	12	0.18	-1417.00	43842.00	53600	20231211	-41.51	22650	20231024	38.41	44450	-29.47	20240305	29550	6.09	20240419	53600	-41.51	20231211	22650	38.41	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
128	20240508	100506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31350	350	2	1.13	198879900	6392	46.07	30800	31350	30800	40300	21700	31000	31113.88	3.55	2845	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2068	-22.12	0.72	12	0.10	-1417.00	43842.00	53600	20231211	-41.51	22650	20231024	38.41	44450	-29.47	20240305	29550	6.09	20240419	53600	-41.51	20231211	22650	38.41	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
129	20240508	090504	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31300	300	2	0.97	15383750	495	3.57	30800	31300	30800	40300	21700	31000	31078.28	3.55	134	31566	31282	30966	30682	30366	31425	30825	33	9300	500	22320	50	1	6595192	2064	-22.09	0.71	12	0.01	-1417.00	43842.00	53600	20231211	-41.60	22650	20231024	38.19	44450	-29.58	20240305	29550	5.92	20240419	53600	-41.60	20231211	22650	38.19	20231024	3.20	N	063080	500	32 억	234254	N	N	87	N	N
130	20240503	160513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30700	600	2	1.99	600964700	19616	107.99	30100	31150	30100	39100	21100	30100	30636.36	3.52	3172	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2025	-21.67	0.70	12	0.30	-1417.00	43842.00	53600	20231211	-42.72	22650	20231024	35.54	44450	-30.93	20240305	29550	3.89	20240419	53600	-42.72	20231211	22650	35.54	20231024	3.26	N	063080	500	32 억	231985	N	N	135	N	N
131	20240503	150513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	31000	900	2	2.99	503937950	16480	90.72	30100	31000	30100	39100	21100	30100	30578.76	3.52	3154	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2045	-21.88	0.71	12	0.25	-1417.00	43842.00	53600	20231211	-42.16	22650	20231024	36.87	44450	-30.26	20240305	29550	4.91	20240419	53600	-42.16	20231211	22650	36.87	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
132	20240503	140513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30650	550	2	1.83	435289500	14253	78.46	30100	30750	30100	39100	21100	30100	30540.20	3.52	3181	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2021	-21.63	0.70	12	0.22	-1417.00	43842.00	53600	20231211	-42.82	22650	20231024	35.32	44450	-31.05	20240305	29550	3.72	20240419	53600	-42.82	20231211	22650	35.32	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
133	20240503	130513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30650	550	2	1.83	402894500	13197	72.65	30100	30750	30100	39100	21100	30100	30529.25	3.52	2654	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2021	-21.63	0.70	12	0.20	-1417.00	43842.00	53600	20231211	-42.82	22650	20231024	35.32	44450	-31.05	20240305	29550	3.72	20240419	53600	-42.82	20231211	22650	35.32	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
134	20240503	120512	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30450	350	2	1.16	313231000	10268	56.53	30100	30700	30100	39100	21100	30100	30505.55	3.52	771	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2008	-21.49	0.69	12	0.16	-1417.00	43842.00	53600	20231211	-43.19	22650	20231024	34.44	44450	-31.50	20240305	29550	3.05	20240419	53600	-43.19	20231211	22650	34.44	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
135	20240503	110510	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30450	350	2	1.16	279510250	9159	50.42	30100	30700	30100	39100	21100	30100	30517.55	3.52	574	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2008	-21.49	0.69	12	0.14	-1417.00	43842.00	53600	20231211	-43.19	22650	20231024	34.44	44450	-31.50	20240305	29550	3.05	20240419	53600	-43.19	20231211	22650	34.44	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
136	20240503	100509	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30550	450	2	1.50	164433650	5388	29.66	30100	30700	30100	39100	21100	30100	30518.49	3.52	266	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2015	-21.56	0.70	12	0.08	-1417.00	43842.00	53600	20231211	-43.00	22650	20231024	34.88	44450	-31.27	20240305	29550	3.38	20240419	53600	-43.00	20231211	22650	34.88	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
137	20240503	090508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30400	300	2	1.00	8113950	269	1.48	30100	30400	30100	39100	21100	30100	30163.38	3.52	-19	30800	30450	30050	29700	29300	30625	29875	33	9000	500	21670	50	1	6595192	2005	-21.45	0.69	12	0.00	-1417.00	43842.00	53600	20231211	-43.28	22650	20231024	34.22	44450	-31.61	20240305	29550	2.88	20240419	53600	-43.28	20231211	22650	34.22	20231024	3.26	N	063080	500	32 억	231985	N	N	0	N	N
138	20240502	160506	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30100	100	2	0.33	543238550	18087	111.61	29700	30400	29650	39000	21000	30000	30034.94	3.49	1752	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1985	-21.24	0.69	12	0.27	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
139	20240502	150508	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30000	0	3	0.00	515985300	17181	106.02	29700	30400	29650	39000	21000	30000	30032.51	3.49	1922	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1979	-21.17	0.68	12	0.26	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
140	20240502	140505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30000	0	3	0.00	493893500	16445	101.47	29700	30400	29650	39000	21000	30000	30033.25	3.49	1946	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1979	-21.17	0.68	12	0.25	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
141	20240502	130505	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30250	250	2	0.83	379599000	12664	78.14	29700	30400	29650	39000	21000	30000	29974.45	3.49	1687	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1995	-21.35	0.69	12	0.19	-1417.00	43842.00	53600	20231211	-43.56	22650	20231024	33.55	44450	-31.95	20240305	29550	2.37	20240419	53600	-43.56	20231211	22650	33.55	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
142	20240502	120503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30000	0	3	0.00	201361350	6740	41.59	29700	30200	29650	39000	21000	30000	29873.70	3.49	356	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1979	-21.17	0.68	12	0.10	-1417.00	43842.00	53600	20231211	-44.03	22650	20231024	32.45	44450	-32.51	20240305	29550	1.52	20240419	53600	-44.03	20231211	22650	32.45	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
143	20240502	110503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29950	-50	5	-0.17	169707050	5684	35.07	29700	30200	29650	39000	21000	30000	29854.41	3.49	482	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1975	-21.14	0.68	12	0.09	-1417.00	43842.00	53600	20231211	-44.12	22650	20231024	32.23	44450	-32.62	20240305	29550	1.35	20240419	53600	-44.12	20231211	22650	32.23	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
144	20240502	100502	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	30100	100	2	0.33	116418400	3906	24.10	29700	30200	29650	39000	21000	30000	29799.89	3.49	453	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1985	-21.24	0.69	12	0.06	-1417.00	43842.00	53600	20231211	-43.84	22650	20231024	32.89	44450	-32.28	20240305	29550	1.86	20240419	53600	-43.84	20231211	22650	32.89	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N
145	20240502	090503	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	29800	-200	5	-0.67	31364350	1055	6.51	29700	29900	29650	39000	21000	30000	29700.89	3.49	26	30533	30266	29983	29716	29433	30400	29850	33	9000	500	21600	50	1	6595192	1965	-21.03	0.68	12	0.02	-1417.00	43842.00	53600	20231211	-44.40	22650	20231024	31.57	44450	-32.96	20240305	29550	0.85	20240419	53600	-44.40	20231211	22650	31.57	20231024	3.27	N	063080	500	32 억	230037	N	N	154	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History