KissMeData/052220/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-5	5	-0.17	73690880	24727	40.24	2990	3010	2950	3885	2095	2990	2980.18	0.20	-2279	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	687	33.17	1.17	12	0.11	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
3	20240531	150537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-15	5	-0.50	61876555	20761	33.78	2990	3010	2950	3885	2095	2990	2980.42	0.20	-2230	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.09	90.00	2544.00	4395	20230828	-32.31	2755	20231030	7.99	3450	-13.77	20240311	2930	1.54	20240530	4395	-32.31	20230828	2755	7.99	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
4	20240531	140541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-5	5	-0.17	47397195	15870	25.82	2990	3010	2950	3885	2095	2990	2986.59	0.20	-1002	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	687	33.17	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
5	20240531	130543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-5	5	-0.17	45389225	15196	24.73	2990	3010	2950	3885	2095	2990	2986.92	0.20	-1002	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	687	33.17	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
6	20240531	120545	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	5	2	0.17	44150895	14782	24.05	2990	3010	2950	3885	2095	2990	2986.80	0.20	-1002	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	689	33.28	1.18	12	0.06	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2930	2.22	20240530	4395	-31.85	20230828	2755	8.71	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
7	20240531	110541	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	5	2	0.17	42381225	14188	23.09	2990	3010	2950	3885	2095	2990	2987.12	0.20	-898	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	689	33.28	1.18	12	0.06	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2930	2.22	20240530	4395	-31.85	20230828	2755	8.71	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
8	20240531	100543	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	5	2	0.17	28445830	9521	15.49	2990	3010	2950	3885	2095	2990	2987.69	0.20	-418	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	689	33.28	1.18	12	0.04	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2930	2.22	20240530	4395	-31.85	20230828	2755	8.71	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
9	20240531	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	10	2	0.33	15764445	5256	8.55	2990	3010	2990	3885	2095	2990	2999.32	0.20	-39	3056	3022	2976	2942	2896	3040	2960	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2930	2.39	20240530	4395	-31.74	20230828	2755	8.89	20231030	4.56	N	052220	500	115 억	46758	N	N	N	N
10	20240530	160537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	15	2	0.50	182171310	61426	359.17	2975	3010	2930	3865	2085	2975	2965.70	0.26	-12334	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	688	33.22	1.18	12	0.27	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2930	2.05	20240530	4395	-31.97	20230828	2755	8.53	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
11	20240530	150539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	-30	5	-1.01	115622405	38929	227.63	2975	3010	2945	3865	2085	2975	2970.08	0.26	-11157	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	677	32.72	1.16	12	0.17	90.00	2544.00	4395	20230828	-32.99	2755	20231030	6.90	3450	-14.64	20240311	2945	0.00	20240530	4395	-32.99	20230828	2755	6.90	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
12	20240530	140539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-15	5	-0.50	103825945	34933	204.26	2975	3010	2950	3865	2085	2975	2972.15	0.26	-11157	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.15	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2950	0.34	20240530	4395	-32.65	20230828	2755	7.44	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
13	20240530	130540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-15	5	-0.50	91473190	30759	179.86	2975	3010	2950	3865	2085	2975	2973.87	0.26	-9603	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.13	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2950	0.34	20240530	4395	-32.65	20230828	2755	7.44	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
14	20240530	120539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-15	5	-0.50	85770010	28827	168.56	2975	3010	2950	3865	2085	2975	2975.34	0.26	-9196	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.13	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2950	0.34	20240530	4395	-32.65	20230828	2755	7.44	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
15	20240530	110539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-15	5	-0.50	69262605	23238	135.88	2975	3010	2950	3865	2085	2975	2980.58	0.26	-9196	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.10	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2950	0.34	20240530	4395	-32.65	20230828	2755	7.44	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
16	20240530	100540	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	-10	5	-0.34	66128490	22178	129.68	2975	3010	2950	3865	2085	2975	2981.72	0.26	-9196	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	682	32.94	1.17	12	0.10	90.00	2544.00	4395	20230828	-32.54	2755	20231030	7.62	3450	-14.06	20240311	2950	0.51	20240530	4395	-32.54	20230828	2755	7.62	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
17	20240530	090539	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-5	5	-0.17	45837560	15334	89.66	2975	3010	2970	3865	2085	2975	2989.28	0.26	-7403	3015	2995	2985	2965	2955	2990	2960	115	890	500	2200	5	1	23000000	683	33.00	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.42	2755	20231030	7.80	3450	-13.91	20240311	2960	0.34	20240523	4395	-32.42	20230828	2755	7.80	20231030	4.56	N	052220	500	115 억	59092	N	N	N	N
18	20240529	160535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-25	5	-0.83	51108515	17097	42.32	3000	3005	2975	3900	2100	3000	2989.33	0.27	-3760	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	684	33.06	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.31	2755	20231030	7.99	3450	-13.77	20240311	2960	0.51	20240523	4395	-32.31	20230828	2755	7.99	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
19	20240529	150533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-10	5	-0.33	37647820	12587	31.15	3000	3005	2980	3900	2100	3000	2991.01	0.27	-3716	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	688	33.22	1.18	12	0.05	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2960	1.01	20240523	4395	-31.97	20230828	2755	8.53	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
20	20240529	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	36790000	12300	30.44	3000	3005	2980	3900	2100	3000	2991.06	0.27	-3699	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.05	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2960	0.84	20240523	4395	-32.08	20230828	2755	8.35	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
21	20240529	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	0	3	0.00	27368765	9143	22.63	3000	3005	2980	3900	2100	3000	2993.41	0.27	-1005	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	690	33.33	1.18	12	0.04	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
22	20240529	120538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-20	5	-0.67	23002565	7684	19.02	3000	3005	2980	3900	2100	3000	2993.57	0.27	-334	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	685	33.11	1.17	12	0.03	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2960	0.68	20240523	4395	-32.20	20230828	2755	8.17	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
23	20240529	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-5	5	-0.17	18568925	6198	15.34	3000	3005	2980	3900	2100	3000	2995.95	0.27	-334	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	689	33.28	1.18	12	0.03	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2960	1.18	20240523	4395	-31.85	20230828	2755	8.71	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
24	20240529	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-5	5	-0.17	17701495	5908	14.62	3000	3005	2980	3900	2100	3000	2996.19	0.27	-334	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	689	33.28	1.18	12	0.03	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2960	1.18	20240523	4395	-31.85	20230828	2755	8.71	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
25	20240529	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	5	2	0.17	12789330	4263	10.55	3000	3005	3000	3900	2100	3000	3000.08	0.27	0	3026	3012	2996	2982	2966	3020	2990	115	900	500	2220	5	1	23000000	691	33.39	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.63	2755	20231030	9.07	3450	-12.90	20240311	2960	1.52	20240523	4395	-31.63	20230828	2755	9.07	20231030	4.57	N	052220	500	115 억	62852	N	N	N	N
26	20240528	160531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	5	2	0.17	50977935	17019	45.47	2995	3010	2980	3890	2100	2995	2995.30	0.28	-717	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.07	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
27	20240528	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-5	5	-0.17	35335585	11799	31.52	2995	3010	2980	3890	2100	2995	2994.79	0.28	-730	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	688	33.22	1.18	12	0.05	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2960	1.01	20240523	4395	-31.97	20230828	2755	8.53	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
28	20240528	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-5	5	-0.17	30708590	10250	27.38	2995	3010	2980	3890	2100	2995	2995.96	0.28	-730	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	688	33.22	1.18	12	0.04	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2960	1.01	20240523	4395	-31.97	20230828	2755	8.53	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
29	20240528	130531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	5	2	0.17	24717610	8246	22.03	2995	3010	2980	3890	2100	2995	2997.53	0.28	-500	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.04	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
30	20240528	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	5	2	0.17	22913035	7644	20.42	2995	3010	2980	3890	2100	2995	2997.52	0.28	-500	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.03	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
31	20240528	110521	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	5	2	0.17	14548150	4844	12.94	2995	3010	2995	3890	2100	2995	3003.33	0.28	-500	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
32	20240528	100533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	5	2	0.17	13990150	4658	12.44	2995	3010	2995	3890	2100	2995	3003.47	0.28	-500	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	690	33.33	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
33	20240528	090533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	15	2	0.50	11887325	3957	10.57	2995	3010	2995	3890	2100	2995	3004.13	0.28	0	3028	3011	2993	2976	2958	3002	2967	115	895	500	2210	5	1	23000000	692	33.44	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2960	1.69	20240523	4395	-31.51	20230828	2755	9.26	20231030	4.59	N	052220	500	115 억	63569	N	N	N	N
34	20240527	160523	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-15	5	-0.50	111518010	37330	81.27	3010	3010	2975	3910	2110	3010	2987.36	0.32	-10049	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	689	33.28	1.18	12	0.16	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2960	1.18	20240523	4395	-31.85	20230828	2755	8.71	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
35	20240527	150533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-25	5	-0.83	100549385	33664	73.29	3010	3010	2975	3910	2110	3010	2986.85	0.32	-10049	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.15	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2960	0.84	20240523	4395	-32.08	20230828	2755	8.35	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
36	20240527	140531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-30	5	-1.00	94450255	31616	68.83	3010	3010	2975	3910	2110	3010	2987.42	0.32	-9032	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	685	33.11	1.17	12	0.14	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2960	0.68	20240523	4395	-32.20	20230828	2755	8.17	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
37	20240527	130530	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-20	5	-0.66	78573430	26300	57.26	3010	3010	2975	3910	2110	3010	2987.58	0.32	-5607	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	688	33.22	1.18	12	0.11	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2960	1.01	20240523	4395	-31.97	20230828	2755	8.53	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
38	20240527	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	-20	5	-0.66	72348285	24213	52.71	3010	3010	2975	3910	2110	3010	2987.99	0.32	-5340	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	688	33.22	1.18	12	0.11	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2960	1.01	20240523	4395	-31.97	20230828	2755	8.53	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
39	20240527	110531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-15	5	-0.50	65563605	21937	47.76	3010	3010	2980	3910	2110	3010	2988.72	0.32	-5340	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	689	33.28	1.18	12	0.10	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2960	1.18	20240523	4395	-31.85	20230828	2755	8.71	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
40	20240527	100529	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-10	5	-0.33	16800270	5606	12.20	3010	3010	2980	3910	2110	3010	2996.84	0.32	-3916	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	690	33.33	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
41	20240527	090531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	0	3	0.00	10686975	3562	7.75	3010	3010	3000	3910	2110	3010	3000.27	0.32	-3421	3033	3021	2998	2986	2963	3027	2992	115	900	500	2220	5	1	23000000	692	33.44	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2960	1.69	20240523	4395	-31.51	20230828	2755	9.26	20231030	4.54	N	052220	500	115 억	73638	N	N	N	N
42	20240524	160506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	5	2	0.17	97827900	32615	19.93	3005	3010	2975	3905	2105	3005	2999.48	0.33	-2528	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	692	33.44	1.18	12	0.14	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2960	1.69	20240523	4395	-31.51	20230828	2755	9.26	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
43	20240524	150504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	-5	5	-0.17	88689660	29579	18.07	3005	3010	2975	3905	2105	3005	2998.40	0.33	-2527	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	690	33.33	1.18	12	0.13	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2960	1.35	20240523	4395	-31.74	20230828	2755	8.89	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
44	20240524	140507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	0	3	0.00	77387635	25803	15.77	3005	3010	2975	3905	2105	3005	2999.17	0.33	-2527	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	691	33.39	1.18	12	0.11	90.00	2544.00	4395	20230828	-31.63	2755	20231030	9.07	3450	-12.90	20240311	2960	1.52	20240523	4395	-31.63	20230828	2755	9.07	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
45	20240524	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	5	2	0.17	64142045	21390	13.07	3005	3010	2975	3905	2105	3005	2998.69	0.33	-2527	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	692	33.44	1.18	12	0.09	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2960	1.69	20240523	4395	-31.51	20230828	2755	9.26	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
46	20240524	120504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	5	2	0.17	59160140	19727	12.05	3005	3010	2975	3905	2105	3005	2998.94	0.33	-2527	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	692	33.44	1.18	12	0.09	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2960	1.69	20240523	4395	-31.51	20230828	2755	9.26	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
47	20240524	110505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	0	3	0.00	53060685	17699	10.81	3005	3010	2975	3905	2105	3005	2997.95	0.33	-2527	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	691	33.39	1.18	12	0.08	90.00	2544.00	4395	20230828	-31.63	2755	20231030	9.07	3450	-12.90	20240311	2960	1.52	20240523	4395	-31.63	20230828	2755	9.07	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
48	20240524	100507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	-10	5	-0.33	50343510	16792	10.26	3005	3010	2975	3905	2105	3005	2998.07	0.33	-2124	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	689	33.28	1.18	12	0.07	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2960	1.18	20240523	4395	-31.85	20230828	2755	8.71	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
49	20240524	090506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	5	2	0.17	37026550	12327	7.53	3005	3010	2985	3905	2105	3005	3003.70	0.33	-2504	3095	3050	3005	2960	2915	3027	2937	115	900	500	2220	5	1	23000000	692	33.44	1.18	12	0.05	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2960	1.69	20240523	4395	-31.51	20230828	2755	9.26	20231030	4.55	N	052220	500	115 억	76186	N	N	N	N
50	20240523	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	-35	5	-1.15	419761905	140279	265.61	3010	3050	2960	3950	2130	3040	2992.34	0.34	-1568	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	691	33.39	1.18	12	0.61	90.00	2544.00	4395	20230828	-31.63	2755	20231030	9.07	3450	-12.90	20240311	2960	1.52	20240523	4395	-31.63	20230828	2755	9.07	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
51	20240523	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-65	5	-2.14	396165300	132393	250.68	3010	3050	2960	3950	2130	3040	2992.34	0.34	-474	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	684	33.06	1.17	12	0.58	90.00	2544.00	4395	20230828	-32.31	2755	20231030	7.99	3450	-13.77	20240311	2960	0.51	20240523	4395	-32.31	20230828	2755	7.99	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
52	20240523	140507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-55	5	-1.81	275435550	91787	173.80	3010	3050	2970	3950	2130	3040	3000.81	0.34	-1551	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	687	33.17	1.17	12	0.40	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2970	0.51	20240523	4395	-32.08	20230828	2755	8.35	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
53	20240523	130506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	-30	5	-0.99	187313510	62267	117.90	3010	3050	2990	3950	2130	3040	3008.23	0.34	476	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	692	33.44	1.18	12	0.27	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2970	1.35	20240416	4395	-31.51	20230828	2755	9.26	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
54	20240523	120503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-25	5	-0.82	139384785	46268	87.61	3010	3050	3000	3950	2130	3040	3012.55	0.34	819	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	693	33.50	1.19	12	0.20	90.00	2544.00	4395	20230828	-31.40	2755	20231030	9.44	3450	-12.61	20240311	2970	1.52	20240416	4395	-31.40	20230828	2755	9.44	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
55	20240523	110502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-25	5	-0.82	134862210	44765	84.76	3010	3050	3000	3950	2130	3040	3012.67	0.34	819	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	693	33.50	1.19	12	0.19	90.00	2544.00	4395	20230828	-31.40	2755	20231030	9.44	3450	-12.61	20240311	2970	1.52	20240416	4395	-31.40	20230828	2755	9.44	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
56	20240523	100503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3015	-25	5	-0.82	79853280	26457	50.10	3010	3050	3005	3950	2130	3040	3018.23	0.34	-773	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	693	33.50	1.19	12	0.12	90.00	2544.00	4395	20230828	-31.40	2755	20231030	9.44	3450	-12.61	20240311	2970	1.52	20240416	4395	-31.40	20230828	2755	9.44	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
57	20240523	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3010	-30	5	-0.99	40693800	13443	25.45	3010	3050	3010	3950	2130	3040	3027.14	0.34	-699	3090	3065	3035	3010	2980	3050	2995	115	910	500	2240	5	1	23000000	692	33.44	1.18	12	0.06	90.00	2544.00	4395	20230828	-31.51	2755	20231030	9.26	3450	-12.75	20240311	2970	1.35	20240416	4395	-31.51	20230828	2755	9.26	20231030	4.55	N	052220	500	115 억	77775	N	N	N	N
58	20240522	160458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3040	-15	5	-0.49	159902290	52793	184.88	3055	3060	3005	3970	2140	3055	3028.85	0.34	71	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	699	33.78	1.19	12	0.23	90.00	2544.00	4395	20230828	-30.83	2755	20231030	10.34	3450	-11.88	20240311	2970	2.36	20240416	4395	-30.83	20230828	2755	10.34	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
59	20240522	150501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3035	-20	5	-0.65	115583890	38147	133.59	3055	3060	3010	3970	2140	3055	3029.96	0.34	1139	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	698	33.72	1.19	12	0.17	90.00	2544.00	4395	20230828	-30.94	2755	20231030	10.16	3450	-12.03	20240311	2970	2.19	20240416	4395	-30.94	20230828	2755	10.16	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
60	20240522	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-10	5	-0.33	114001180	37625	131.76	3055	3060	3010	3970	2140	3055	3029.93	0.34	1530	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	700	33.83	1.20	12	0.16	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
61	20240522	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-10	5	-0.33	113082460	37323	130.70	3055	3060	3010	3970	2140	3055	3029.83	0.34	1530	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	700	33.83	1.20	12	0.16	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
62	20240522	120500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-10	5	-0.33	106791770	35251	123.45	3055	3060	3010	3970	2140	3055	3029.47	0.34	1530	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	700	33.83	1.20	12	0.15	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
63	20240522	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-10	5	-0.33	106472060	35146	123.08	3055	3060	3010	3970	2140	3055	3029.42	0.34	1541	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	700	33.83	1.20	12	0.15	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
64	20240522	100501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	0	3	0.00	46589115	15319	53.65	3055	3060	3030	3970	2140	3055	3041.26	0.34	452	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	703	33.94	1.20	12	0.07	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
65	20240522	090501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	5	2	0.16	14368965	4702	16.47	3055	3060	3045	3970	2140	3055	3055.93	0.34	-87	3141	3097	3061	3017	2981	3120	3040	115	915	500	2260	5	1	23000000	704	34.00	1.20	12	0.02	90.00	2544.00	4395	20230828	-30.38	2755	20231030	11.07	3450	-11.30	20240311	2970	3.03	20240416	4395	-30.38	20230828	2755	11.07	20231030	4.56	N	052220	500	115 억	77724	N	N	N	N
66	20240521	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	0	3	0.00	86985245	28556	62.54	3045	3105	3025	3970	2140	3055	3046.13	0.38	-9296	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	703	33.94	1.20	12	0.12	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
67	20240521	150501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	-10	5	-0.33	44663215	14651	32.09	3045	3105	3030	3970	2140	3055	3048.48	0.38	-6202	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	700	33.83	1.20	12	0.06	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
68	20240521	140500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	-5	5	-0.16	43910890	14404	31.54	3045	3105	3030	3970	2140	3055	3048.52	0.38	-6196	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	702	33.89	1.20	12	0.06	90.00	2544.00	4395	20230828	-30.60	2755	20231030	10.71	3450	-11.59	20240311	2970	2.69	20240416	4395	-30.60	20230828	2755	10.71	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
69	20240521	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	-5	5	-0.16	38699355	12690	27.79	3045	3105	3030	3970	2140	3055	3049.59	0.38	-4749	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	702	33.89	1.20	12	0.06	90.00	2544.00	4395	20230828	-30.60	2755	20231030	10.71	3450	-11.59	20240311	2970	2.69	20240416	4395	-30.60	20230828	2755	10.71	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
70	20240521	120501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	0	3	0.00	34220345	11216	24.56	3045	3105	3030	3970	2140	3055	3051.03	0.38	-3463	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	703	33.94	1.20	12	0.05	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
71	20240521	110502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	0	3	0.00	33267185	10904	23.88	3045	3105	3030	3970	2140	3055	3050.92	0.38	-3463	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	703	33.94	1.20	12	0.05	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
72	20240521	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	0	3	0.00	22281760	7295	15.98	3045	3105	3035	3970	2140	3055	3054.39	0.38	-564	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	703	33.94	1.20	12	0.03	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
73	20240521	090458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3060	5	2	0.16	16601715	5428	11.89	3045	3105	3045	3970	2140	3055	3058.53	0.38	-129	3091	3072	3046	3027	3001	3082	3037	115	915	500	2260	5	1	23000000	704	34.00	1.20	12	0.02	90.00	2544.00	4395	20230828	-30.38	2755	20231030	11.07	3450	-11.30	20240311	2970	3.03	20240416	4395	-30.38	20230828	2755	11.07	20231030	4.60	N	052220	500	115 억	87040	N	N	N	N
74	20240517	160501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	20	2	0.66	105485490	34692	21.29	3030	3055	3030	3935	2125	3030	3040.63	0.39	7181	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	702	33.89	1.20	12	0.15	90.00	2544.00	4395	20230828	-30.60	2755	20231030	10.71	3450	-11.59	20240311	2970	2.69	20240416	4395	-30.60	20230828	2755	10.71	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
75	20240517	150503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	20	2	0.66	90704770	29840	18.32	3030	3055	3030	3935	2125	3030	3039.70	0.39	5882	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	702	33.89	1.20	12	0.13	90.00	2544.00	4395	20230828	-30.60	2755	20231030	10.71	3450	-11.59	20240311	2970	2.69	20240416	4395	-30.60	20230828	2755	10.71	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
76	20240517	140456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	20	2	0.66	87531160	28797	17.68	3030	3055	3030	3935	2125	3030	3039.59	0.39	5345	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	702	33.89	1.20	12	0.13	90.00	2544.00	4395	20230828	-30.60	2755	20231030	10.71	3450	-11.59	20240311	2970	2.69	20240416	4395	-30.60	20230828	2755	10.71	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
77	20240517	130453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	25	2	0.83	81132690	26699	16.39	3030	3055	3030	3935	2125	3030	3038.79	0.39	5194	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	703	33.94	1.20	12	0.12	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
78	20240517	120454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	25	2	0.83	78798320	25931	15.92	3030	3055	3030	3935	2125	3030	3038.77	0.39	4504	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	703	33.94	1.20	12	0.11	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
79	20240517	110455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	15	2	0.50	45789160	15055	9.24	3030	3055	3030	3935	2125	3030	3041.46	0.39	1612	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	700	33.83	1.20	12	0.07	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
80	20240517	100452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3055	25	2	0.83	37680205	12393	7.61	3030	3055	3030	3935	2125	3030	3040.44	0.39	2230	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	703	33.94	1.20	12	0.05	90.00	2544.00	4395	20230828	-30.49	2755	20231030	10.89	3450	-11.45	20240311	2970	2.86	20240416	4395	-30.49	20230828	2755	10.89	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
81	20240517	090455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3045	15	2	0.50	28297685	9313	5.72	3030	3045	3030	3935	2125	3030	3038.51	0.39	-269	3166	3097	3051	2982	2936	3075	2960	115	905	500	2240	5	1	23000000	700	33.83	1.20	12	0.04	90.00	2544.00	4395	20230828	-30.72	2755	20231030	10.53	3450	-11.74	20240311	2970	2.53	20240416	4395	-30.72	20230828	2755	10.53	20231030	4.58	N	052220	500	115 억	90076	N	N	N	N
82	20240516	160452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3030	-70	5	-2.26	489728740	160878	793.95	3100	3120	3005	4030	2170	3100	3044.20	0.34	11441	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	697	33.67	1.19	12	0.70	90.00	2544.00	4395	20230828	-31.06	2755	20231030	9.98	3450	-12.17	20240311	2970	2.02	20240416	4395	-31.06	20230828	2755	9.98	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
83	20240516	150451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	-30	5	-0.97	164603880	53530	264.18	3100	3120	3055	4030	2170	3100	3074.98	0.34	-1665	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	706	34.11	1.21	12	0.23	90.00	2544.00	4395	20230828	-30.15	2755	20231030	11.43	3450	-11.01	20240311	2970	3.37	20240416	4395	-30.15	20230828	2755	11.43	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
84	20240516	140455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	-25	5	-0.81	138460545	44989	222.03	3100	3120	3055	4030	2170	3100	3077.65	0.34	-1621	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	707	34.17	1.21	12	0.20	90.00	2544.00	4395	20230828	-30.03	2755	20231030	11.62	3450	-10.87	20240311	2970	3.54	20240416	4395	-30.03	20230828	2755	11.62	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
85	20240516	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	-25	5	-0.81	129694145	42132	207.93	3100	3120	3055	4030	2170	3100	3078.28	0.34	-1320	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	707	34.17	1.21	12	0.18	90.00	2544.00	4395	20230828	-30.03	2755	20231030	11.62	3450	-10.87	20240311	2970	3.54	20240416	4395	-30.03	20230828	2755	11.62	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
86	20240516	120451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	-20	5	-0.65	124260350	40361	199.19	3100	3120	3055	4030	2170	3100	3078.72	0.34	-1028	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	708	34.22	1.21	12	0.18	90.00	2544.00	4395	20230828	-29.92	2755	20231030	11.80	3450	-10.72	20240311	2970	3.70	20240416	4395	-29.92	20230828	2755	11.80	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
87	20240516	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	-20	5	-0.65	92658935	30045	148.28	3100	3120	3060	4030	2170	3100	3084.01	0.34	-1708	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	708	34.22	1.21	12	0.13	90.00	2544.00	4395	20230828	-29.92	2755	20231030	11.80	3450	-10.72	20240311	2970	3.70	20240416	4395	-29.92	20230828	2755	11.80	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
88	20240516	100451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	0	3	0.00	37717985	12148	59.95	3100	3120	3080	4030	2170	3100	3104.87	0.34	-2087	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	713	34.44	1.22	12	0.05	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
89	20240516	090451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3115	15	2	0.48	21638890	6955	34.32	3100	3120	3090	4030	2170	3100	3111.27	0.34	-47	3120	3110	3095	3085	3070	3115	3090	115	930	500	2290	5	1	23000000	716	34.61	1.22	12	0.03	90.00	2544.00	4395	20230828	-29.12	2755	20231030	13.07	3450	-9.71	20240311	2970	4.88	20240416	4395	-29.12	20230828	2755	13.07	20231030	4.58	N	052220	500	115 억	78656	N	N	N	N
90	20240514	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	5	2	0.16	62644515	20255	70.31	3090	3105	3080	4020	2170	3095	3092.77	0.36	-4019	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	713	34.44	1.22	12	0.09	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
91	20240514	150458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	0	3	0.00	57201705	18497	64.20	3090	3105	3080	4020	2170	3095	3092.49	0.36	-4019	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	712	34.39	1.22	12	0.08	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
92	20240514	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-5	5	-0.16	39633860	12811	44.47	3090	3105	3080	4020	2170	3095	3093.74	0.36	-4019	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	711	34.33	1.21	12	0.06	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
93	20240514	130457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	5	2	0.16	38301965	12380	42.97	3090	3105	3080	4020	2170	3095	3093.86	0.36	-3898	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	713	34.44	1.22	12	0.05	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
94	20240514	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	0	3	0.00	36601600	11830	41.06	3090	3105	3080	4020	2170	3095	3093.96	0.36	-3923	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	712	34.39	1.22	12	0.05	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
95	20240514	110456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-5	5	-0.16	25389215	8202	28.47	3090	3105	3080	4020	2170	3095	3095.49	0.36	-1040	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	711	34.33	1.21	12	0.04	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
96	20240514	100455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-5	5	-0.16	24478585	7907	27.45	3090	3105	3080	4020	2170	3095	3095.81	0.36	-863	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	711	34.33	1.21	12	0.03	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
97	20240514	090455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-5	5	-0.16	19883655	6417	22.27	3090	3105	3090	4020	2170	3095	3098.59	0.36	-179	3125	3110	3080	3065	3035	3117	3072	115	925	500	2290	5	1	23000000	711	34.33	1.21	12	0.03	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.56	N	052220	500	115 억	82605	N	N	N	N
98	20240513	160456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	45	2	1.48	87768480	28605	53.47	3050	3095	3050	3965	2135	3050	3068.26	0.37	-2293	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	712	34.39	1.22	12	0.12	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
99	20240513	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	20	2	0.66	58713785	19170	35.83	3050	3080	3050	3965	2135	3050	3062.80	0.37	-1854	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	706	34.11	1.21	12	0.08	90.00	2544.00	4395	20230828	-30.15	2755	20231030	11.43	3450	-11.01	20240311	2970	3.37	20240416	4395	-30.15	20230828	2755	11.43	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
100	20240513	140456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	25	2	0.82	57701645	18840	35.22	3050	3080	3050	3965	2135	3050	3062.72	0.37	-1958	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	707	34.17	1.21	12	0.08	90.00	2544.00	4395	20230828	-30.03	2755	20231030	11.62	3450	-10.87	20240311	2970	3.54	20240416	4395	-30.03	20230828	2755	11.62	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
101	20240513	130455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	30	2	0.98	57145600	18659	34.88	3050	3080	3050	3965	2135	3050	3062.63	0.37	-1839	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	708	34.22	1.21	12	0.08	90.00	2544.00	4395	20230828	-29.92	2755	20231030	11.80	3450	-10.72	20240311	2970	3.70	20240416	4395	-29.92	20230828	2755	11.80	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
102	20240513	120456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	30	2	0.98	57077840	18637	34.84	3050	3080	3050	3965	2135	3050	3062.61	0.37	-1839	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	708	34.22	1.21	12	0.08	90.00	2544.00	4395	20230828	-29.92	2755	20231030	11.80	3450	-10.72	20240311	2970	3.70	20240416	4395	-29.92	20230828	2755	11.80	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
103	20240513	110454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	30	2	0.98	46404730	15140	28.30	3050	3080	3050	3965	2135	3050	3065.04	0.37	-1854	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	708	34.22	1.21	12	0.07	90.00	2544.00	4395	20230828	-29.92	2755	20231030	11.80	3450	-10.72	20240311	2970	3.70	20240416	4395	-29.92	20230828	2755	11.80	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
104	20240513	100456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3075	25	2	0.82	38403430	12533	23.43	3050	3075	3050	3965	2135	3050	3064.18	0.37	-1168	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	707	34.17	1.21	12	0.05	90.00	2544.00	4395	20230828	-30.03	2755	20231030	11.62	3450	-10.87	20240311	2970	3.54	20240416	4395	-30.03	20230828	2755	11.62	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
105	20240513	090456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3070	20	2	0.66	19243650	6285	11.75	3050	3070	3050	3965	2135	3050	3061.84	0.37	-388	3136	3092	3071	3027	3006	3082	3017	115	915	500	2250	5	1	23000000	706	34.11	1.21	12	0.03	90.00	2544.00	4395	20230828	-30.15	2755	20231030	11.43	3450	-11.01	20240311	2970	3.37	20240416	4395	-30.15	20230828	2755	11.43	20231030	4.57	N	052220	500	115 억	84898	N	N	N	N
106	20240510	160442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3050	-50	5	-1.61	163496735	53075	127.64	3100	3115	3050	4030	2170	3100	3080.53	0.39	-5909	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	702	33.89	1.20	12	0.23	90.00	2544.00	4395	20230828	-30.60	2755	20231030	10.71	3450	-11.59	20240311	2970	2.69	20240416	4395	-30.60	20230828	2755	10.71	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
107	20240510	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3080	-20	5	-0.65	143154535	46437	111.67	3100	3115	3065	4030	2170	3100	3082.77	0.39	-5961	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	708	34.22	1.21	12	0.20	90.00	2544.00	4395	20230828	-29.92	2755	20231030	11.80	3450	-10.72	20240311	2970	3.70	20240416	4395	-29.92	20230828	2755	11.80	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
108	20240510	140447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	-15	5	-0.48	127683305	41397	99.55	3100	3115	3065	4030	2170	3100	3084.36	0.39	-7541	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	710	34.28	1.21	12	0.18	90.00	2544.00	4395	20230828	-29.81	2755	20231030	11.98	3450	-10.58	20240311	2970	3.87	20240416	4395	-29.81	20230828	2755	11.98	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
109	20240510	130442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-10	5	-0.32	117926880	38218	91.91	3100	3115	3070	4030	2170	3100	3085.64	0.39	-7541	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	711	34.33	1.21	12	0.17	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
110	20240510	120442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-10	5	-0.32	108593365	35189	84.62	3100	3115	3070	4030	2170	3100	3086.00	0.39	-7541	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	711	34.33	1.21	12	0.15	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
111	20240510	110443	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	-15	5	-0.48	85131410	27558	66.27	3100	3115	3070	4030	2170	3100	3089.17	0.39	-7541	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	710	34.28	1.21	12	0.12	90.00	2544.00	4395	20230828	-29.81	2755	20231030	11.98	3450	-10.58	20240311	2970	3.87	20240416	4395	-29.81	20230828	2755	11.98	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
112	20240510	100444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	0	3	0.00	41082265	13242	31.84	3100	3115	3090	4030	2170	3100	3102.42	0.39	-6812	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	713	34.44	1.22	12	0.06	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
113	20240510	090444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	10	2	0.32	17450815	5612	13.50	3100	3115	3095	4030	2170	3100	3109.55	0.39	-24	3166	3132	3096	3062	3026	3115	3045	115	930	500	2290	5	1	23000000	715	34.56	1.22	12	0.02	90.00	2544.00	4395	20230828	-29.24	2755	20231030	12.89	3450	-9.86	20240311	2970	4.71	20240416	4395	-29.24	20230828	2755	12.89	20231030	4.57	N	052220	500	115 억	90827	N	N	N	N
114	20240509	160451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-20	5	-0.64	128546685	41583	68.19	3120	3130	3060	4055	2185	3120	3091.33	0.40	-1780	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	713	34.44	1.22	12	0.18	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
115	20240509	150454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-30	5	-0.96	91292825	29498	48.37	3120	3130	3070	4055	2185	3120	3094.88	0.40	-2052	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	711	34.33	1.21	12	0.13	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
116	20240509	140444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-30	5	-0.96	75546940	24380	39.98	3120	3130	3075	4055	2185	3120	3098.73	0.40	-1974	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	711	34.33	1.21	12	0.11	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
117	20240509	130445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-20	5	-0.64	46857285	15075	24.72	3120	3130	3090	4055	2185	3120	3108.28	0.40	-677	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	713	34.44	1.22	12	0.07	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
118	20240509	120445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-20	5	-0.64	44733740	14389	23.60	3120	3130	3090	4055	2185	3120	3108.88	0.40	-306	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	713	34.44	1.22	12	0.06	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
119	20240509	110435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-20	5	-0.64	33589920	10800	17.71	3120	3130	3090	4055	2185	3120	3110.18	0.40	-291	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	713	34.44	1.22	12	0.05	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
120	20240509	100438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	-10	5	-0.32	31523125	10134	16.62	3120	3130	3090	4055	2185	3120	3110.63	0.40	12	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	715	34.56	1.22	12	0.04	90.00	2544.00	4395	20230828	-29.24	2755	20231030	12.89	3450	-9.86	20240311	2970	4.71	20240416	4395	-29.24	20230828	2755	12.89	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
121	20240509	090436	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	-10	5	-0.32	14559500	4659	7.64	3120	3130	3110	4055	2185	3120	3125.03	0.40	-71	3146	3132	3106	3092	3066	3140	3100	115	935	500	2300	5	1	23000000	715	34.56	1.22	12	0.02	90.00	2544.00	4395	20230828	-29.24	2755	20231030	12.89	3450	-9.86	20240311	2970	4.71	20240416	4395	-29.24	20230828	2755	12.89	20231030	4.56	N	052220	500	115 억	92608	N	N	N	N
122	20240508	160435	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3120	15	2	0.48	189165645	60980	176.33	3105	3120	3080	4035	2175	3105	3102.09	0.42	-4563	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	718	34.67	1.23	12	0.27	90.00	2544.00	4395	20230828	-29.01	2755	20231030	13.25	3450	-9.57	20240311	2970	5.05	20240416	4395	-29.01	20230828	2755	13.25	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
123	20240508	150440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	5	2	0.16	121226890	39056	112.94	3105	3115	3080	4035	2175	3105	3103.92	0.42	-4202	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	715	34.56	1.22	12	0.17	90.00	2544.00	4395	20230828	-29.24	2755	20231030	12.89	3450	-9.86	20240311	2970	4.71	20240416	4395	-29.24	20230828	2755	12.89	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
124	20240508	140433	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	0	3	0.00	90655015	29215	84.48	3105	3115	3080	4035	2175	3105	3103.03	0.42	-5173	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	714	34.50	1.22	12	0.13	90.00	2544.00	4395	20230828	-29.35	2755	20231030	12.70	3450	-10.00	20240311	2970	4.55	20240416	4395	-29.35	20230828	2755	12.70	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
125	20240508	130432	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	5	2	0.16	87554310	28214	81.59	3105	3115	3080	4035	2175	3105	3103.22	0.42	-5173	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	715	34.56	1.22	12	0.12	90.00	2544.00	4395	20230828	-29.24	2755	20231030	12.89	3450	-9.86	20240311	2970	4.71	20240416	4395	-29.24	20230828	2755	12.89	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
126	20240508	120434	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3110	5	2	0.16	79758665	25700	74.32	3105	3115	3080	4035	2175	3105	3103.45	0.42	-5140	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	715	34.56	1.22	12	0.11	90.00	2544.00	4395	20230828	-29.24	2755	20231030	12.89	3450	-9.86	20240311	2970	4.71	20240416	4395	-29.24	20230828	2755	12.89	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
127	20240508	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	0	3	0.00	60080710	19367	56.00	3105	3115	3080	4035	2175	3105	3102.22	0.42	-3473	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	714	34.50	1.22	12	0.08	90.00	2544.00	4395	20230828	-29.35	2755	20231030	12.70	3450	-10.00	20240311	2970	4.55	20240416	4395	-29.35	20230828	2755	12.70	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
128	20240508	100440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	-5	5	-0.16	33405980	10762	31.12	3105	3115	3080	4035	2175	3105	3104.07	0.42	-1339	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	713	34.44	1.22	12	0.05	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
129	20240508	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3115	10	2	0.32	19973680	6413	18.54	3105	3115	3090	4035	2175	3105	3114.56	0.42	-121	3168	3136	3108	3076	3048	3122	3062	115	930	500	2290	5	1	23000000	716	34.61	1.22	12	0.03	90.00	2544.00	4395	20230828	-29.12	2755	20231030	13.07	3450	-9.71	20240311	2970	4.88	20240416	4395	-29.12	20230828	2755	13.07	20231030	4.59	N	052220	500	115 억	97171	N	N	N	N
130	20240503	160446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3130	30	2	0.97	66300935	21289	41.04	3100	3130	3080	4030	2170	3100	3114.20	0.45	-2692	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	720	34.78	1.23	12	0.09	90.00	2544.00	4395	20230828	-28.78	2755	20231030	13.61	3450	-9.28	20240311	2970	5.39	20240416	4395	-28.78	20230828	2755	13.61	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
131	20240503	150446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	0	3	0.00	29304645	9463	18.24	3100	3105	3080	4030	2170	3100	3096.76	0.45	-422	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	713	34.44	1.22	12	0.04	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
132	20240503	140446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	0	3	0.00	24074115	7775	14.99	3100	3105	3080	4030	2170	3100	3096.35	0.45	-432	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	713	34.44	1.22	12	0.03	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
133	20240503	130446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	0	3	0.00	23336315	7537	14.53	3100	3105	3080	4030	2170	3100	3096.23	0.45	-432	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	713	34.44	1.22	12	0.03	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
134	20240503	120445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	-5	5	-0.16	16578550	5354	10.32	3100	3105	3080	4030	2170	3100	3096.48	0.45	-389	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	712	34.39	1.22	12	0.02	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
135	20240503	110444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	-5	5	-0.16	16547600	5344	10.30	3100	3105	3080	4030	2170	3100	3096.48	0.45	-389	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	712	34.39	1.22	12	0.02	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
136	20240503	100442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	-5	5	-0.16	15563530	5025	9.69	3100	3105	3080	4030	2170	3100	3097.22	0.45	-381	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	712	34.39	1.22	12	0.02	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
137	20240503	090441	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3105	5	2	0.16	1085555	350	0.67	3100	3105	3100	4030	2170	3100	3101.59	0.45	-57	3130	3115	3085	3070	3040	3122	3077	115	930	500	2290	5	1	23000000	714	34.50	1.22	12	0.00	90.00	2544.00	4395	20230828	-29.35	2755	20231030	12.70	3450	-10.00	20240311	2970	4.55	20240416	4395	-29.35	20230828	2755	12.70	20231030	4.57	N	052220	500	115 억	103925	N	N	N	N
138	20240502	160440	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3100	5	2	0.16	159247755	51749	125.30	3095	3100	3055	4020	2170	3095	3077.31	0.43	6106	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	713	34.44	1.22	12	0.22	90.00	2544.00	4395	20230828	-29.47	2755	20231030	12.52	3450	-10.14	20240311	2970	4.38	20240416	4395	-29.47	20230828	2755	12.52	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
139	20240502	150442	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	0	3	0.00	153274335	49821	120.63	3095	3100	3055	4020	2170	3095	3076.50	0.43	6332	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	712	34.39	1.22	12	0.22	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
140	20240502	140439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-5	5	-0.16	72181575	23417	56.70	3095	3095	3065	4020	2170	3095	3082.44	0.43	12	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	711	34.33	1.21	12	0.10	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
141	20240502	130439	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3090	-5	5	-0.16	66115430	21451	51.94	3095	3095	3065	4020	2170	3095	3082.16	0.43	-607	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	711	34.33	1.21	12	0.09	90.00	2544.00	4395	20230828	-29.69	2755	20231030	12.16	3450	-10.43	20240311	2970	4.04	20240416	4395	-29.69	20230828	2755	12.16	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
142	20240502	120438	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	-10	5	-0.32	29168770	9458	22.90	3095	3095	3065	4020	2170	3095	3084.03	0.43	-1481	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	710	34.28	1.21	12	0.04	90.00	2544.00	4395	20230828	-29.81	2755	20231030	11.98	3450	-10.58	20240311	2970	3.87	20240416	4395	-29.81	20230828	2755	11.98	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
143	20240502	110437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	-10	5	-0.32	28052790	9096	22.02	3095	3095	3065	4020	2170	3095	3084.08	0.43	-1386	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	710	34.28	1.21	12	0.04	90.00	2544.00	4395	20230828	-29.81	2755	20231030	11.98	3450	-10.58	20240311	2970	3.87	20240416	4395	-29.81	20230828	2755	11.98	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
144	20240502	100437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3085	-10	5	-0.32	23163815	7511	18.19	3095	3095	3065	4020	2170	3095	3083.99	0.43	-1276	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	710	34.28	1.21	12	0.03	90.00	2544.00	4395	20230828	-29.81	2755	20231030	11.98	3450	-10.58	20240311	2970	3.87	20240416	4395	-29.81	20230828	2755	11.98	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N
145	20240502	090437	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3095	0	3	0.00	15054630	4876	11.81	3095	3095	3065	4020	2170	3095	3087.50	0.43	-706	3141	3117	3096	3072	3051	3107	3062	115	925	500	2290	5	1	23000000	712	34.39	1.22	12	0.02	90.00	2544.00	4395	20230828	-29.58	2755	20231030	12.34	3450	-10.29	20240311	2970	4.21	20240416	4395	-29.58	20230828	2755	12.34	20231030	4.60	N	052220	500	115 억	97819	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History