KissMeData/205500/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	161000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	-5	5	-0.29	30668370	18133	59.98	1680	1708	1671	2220	1197	1709	1691.30	0.23	-1248	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	885	-6.60	2.94	12	0.03	-258.00	580.00	2755	20230628	-38.15	1000	20231010	70.40	2245	-24.10	20240207	1499	13.68	20240416	2755	-38.15	20230628	1000	70.40	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
3	20240531	150958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1706	-3	5	-0.18	28693582	16974	56.14	1680	1708	1671	2220	1197	1709	1690.44	0.23	-1164	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	886	-6.61	2.94	12	0.03	-258.00	580.00	2755	20230628	-38.08	1000	20231010	70.60	2245	-24.01	20240207	1499	13.81	20240416	2755	-38.08	20230628	1000	70.60	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
4	20240531	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	-5	5	-0.29	21702543	12869	42.56	1680	1708	1671	2220	1197	1709	1686.42	0.23	-771	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	885	-6.60	2.94	12	0.02	-258.00	580.00	2755	20230628	-38.15	1000	20231010	70.40	2245	-24.10	20240207	1499	13.68	20240416	2755	-38.15	20230628	1000	70.40	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
5	20240531	131002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	-5	5	-0.29	20191607	11981	39.63	1680	1708	1671	2220	1197	1709	1685.30	0.23	-771	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	885	-6.60	2.94	12	0.02	-258.00	580.00	2755	20230628	-38.15	1000	20231010	70.40	2245	-24.10	20240207	1499	13.68	20240416	2755	-38.15	20230628	1000	70.40	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
6	20240531	121007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1682	-27	5	-1.58	16028881	9513	31.46	1680	1708	1671	2220	1197	1709	1684.94	0.23	-771	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	873	-6.52	2.90	12	0.02	-258.00	580.00	2755	20230628	-38.95	1000	20231010	68.20	2245	-25.08	20240207	1499	12.21	20240416	2755	-38.95	20230628	1000	68.20	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
7	20240531	111002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1693	-16	5	-0.94	10781682	6381	21.11	1680	1708	1680	2220	1197	1709	1689.65	0.23	-768	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	879	-6.56	2.92	12	0.01	-258.00	580.00	2755	20230628	-38.55	1000	20231010	69.30	2245	-24.59	20240207	1499	12.94	20240416	2755	-38.55	20230628	1000	69.30	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
8	20240531	101001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	-9	5	-0.53	3545767	2083	6.89	1680	1708	1680	2220	1197	1709	1702.24	0.23	-755	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	883	-6.59	2.93	12	0.00	-258.00	580.00	2755	20230628	-38.29	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	2755	-38.29	20230628	1000	70.00	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
9	20240531	091002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	-1	5	-0.06	23856	14	0.05	1680	1708	1680	2220	1197	1709	1704.00	0.23	0	1766	1737	1708	1679	1650	1723	1665	260	511	500	1160	1	1	51928120	887	-6.62	2.94	12	0.00	-258.00	580.00	2755	20230628	-38.00	1000	20231010	70.80	2245	-23.92	20240207	1499	13.94	20240416	2755	-38.00	20230628	1000	70.80	20231010	0.07	N	205500	500	259 억	119090	N	N	N	N
10	20240530	160955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	-21	5	-1.21	50504931	29649	24.87	1715	1737	1679	2245	1211	1730	1703.43	0.23	1424	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	887	-6.62	2.95	12	0.06	-258.00	580.00	2755	20230628	-37.97	1000	20231010	70.90	2245	-23.88	20240207	1499	14.01	20240416	2755	-37.97	20230628	1000	70.90	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
11	20240530	150957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1707	-23	5	-1.33	46918040	27550	23.11	1715	1737	1679	2245	1211	1730	1703.01	0.23	1475	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	886	-6.62	2.94	12	0.05	-258.00	580.00	2755	20230628	-38.04	1000	20231010	70.70	2245	-23.96	20240207	1499	13.88	20240416	2755	-38.04	20230628	1000	70.70	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
12	20240530	140956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1715	-15	5	-0.87	45226787	26563	22.29	1715	1737	1679	2245	1211	1730	1702.62	0.23	1685	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	891	-6.65	2.96	12	0.05	-258.00	580.00	2755	20230628	-37.75	1000	20231010	71.50	2245	-23.61	20240207	1499	14.41	20240416	2755	-37.75	20230628	1000	71.50	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
13	20240530	130958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1705	-25	5	-1.45	32931640	19350	16.23	1715	1737	1679	2245	1211	1730	1701.89	0.23	1685	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	885	-6.61	2.94	12	0.04	-258.00	580.00	2755	20230628	-38.11	1000	20231010	70.50	2245	-24.05	20240207	1499	13.74	20240416	2755	-38.11	20230628	1000	70.50	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
14	20240530	120955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1710	-20	5	-1.16	29610569	17410	14.61	1715	1737	1679	2245	1211	1730	1700.78	0.23	1685	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	888	-6.63	2.95	12	0.03	-258.00	580.00	2755	20230628	-37.93	1000	20231010	71.00	2245	-23.83	20240207	1499	14.08	20240416	2755	-37.93	20230628	1000	71.00	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
15	20240530	110957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1703	-27	5	-1.56	28425896	16717	14.02	1715	1737	1679	2245	1211	1730	1700.42	0.23	1930	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	884	-6.60	2.94	12	0.03	-258.00	580.00	2755	20230628	-38.19	1000	20231010	70.30	2245	-24.14	20240207	1499	13.61	20240416	2755	-38.19	20230628	1000	70.30	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
16	20240530	101000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1710	-20	5	-1.16	27744402	16317	13.69	1715	1737	1679	2245	1211	1730	1700.34	0.23	1930	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	888	-6.63	2.95	12	0.03	-258.00	580.00	2755	20230628	-37.93	1000	20231010	71.00	2245	-23.83	20240207	1499	14.08	20240416	2755	-37.93	20230628	1000	71.00	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
17	20240530	090956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1718	-12	5	-0.69	10755855	6255	5.25	1715	1737	1715	2245	1211	1730	1719.56	0.23	-251	1883	1806	1753	1676	1623	1780	1650	260	515	500	1170	1	1	51928120	892	-6.66	2.96	12	0.01	-258.00	580.00	2755	20230628	-37.64	1000	20231010	71.80	2245	-23.47	20240207	1499	14.61	20240416	2755	-37.64	20230628	1000	71.80	20231010	0.07	N	205500	500	259 억	117689	N	N	N	N
18	20240529	160949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1730	-93	5	-5.10	207126722	118755	217.74	1823	1830	1700	2365	1277	1823	1744.15	0.22	3574	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	898	-6.71	2.98	12	0.23	-258.00	580.00	2755	20230628	-37.21	1000	20231010	73.00	2245	-22.94	20240207	1499	15.41	20240416	2755	-37.21	20230628	1000	73.00	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
19	20240529	150948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1728	-95	5	-5.21	189913207	108797	199.48	1823	1830	1700	2365	1277	1823	1745.57	0.22	4649	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	897	-6.70	2.98	12	0.21	-258.00	580.00	2755	20230628	-37.28	1000	20231010	72.80	2245	-23.03	20240207	1499	15.28	20240416	2755	-37.28	20230628	1000	72.80	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
20	20240529	140949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1735	-88	5	-4.83	150291174	85838	157.39	1823	1830	1700	2365	1277	1823	1750.87	0.22	5883	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	901	-6.72	2.99	12	0.17	-258.00	580.00	2755	20230628	-37.02	1000	20231010	73.50	2245	-22.72	20240207	1499	15.74	20240416	2755	-37.02	20230628	1000	73.50	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
21	20240529	130951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1748	-75	5	-4.11	143247428	81784	149.96	1823	1830	1700	2365	1277	1823	1751.53	0.22	6727	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	908	-6.78	3.01	12	0.16	-258.00	580.00	2755	20230628	-36.55	1000	20231010	74.80	2245	-22.14	20240207	1499	16.61	20240416	2755	-36.55	20230628	1000	74.80	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
22	20240529	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1745	-78	5	-4.28	125690517	71724	131.51	1823	1830	1700	2365	1277	1823	1752.42	0.22	6603	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	906	-6.76	3.01	12	0.14	-258.00	580.00	2755	20230628	-36.66	1000	20231010	74.50	2245	-22.27	20240207	1499	16.41	20240416	2755	-36.66	20230628	1000	74.50	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
23	20240529	110951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1746	-77	5	-4.22	119914590	68407	125.43	1823	1830	1700	2365	1277	1823	1752.96	0.22	6529	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	907	-6.77	3.01	12	0.13	-258.00	580.00	2755	20230628	-36.62	1000	20231010	74.60	2245	-22.23	20240207	1499	16.48	20240416	2755	-36.62	20230628	1000	74.60	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
24	20240529	100946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1779	-44	5	-2.41	57767505	32578	59.73	1823	1830	1760	2365	1277	1823	1773.21	0.22	5579	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	924	-6.90	3.07	12	0.06	-258.00	580.00	2755	20230628	-35.43	1000	20231010	77.90	2245	-20.76	20240207	1499	18.68	20240416	2755	-35.43	20230628	1000	77.90	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
25	20240529	090945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	7	2	0.38	321572	176	0.32	1823	1830	1820	2365	1277	1823	1827.11	0.22	-69	1949	1886	1850	1787	1751	1868	1769	260	542	500	1230	1	1	51928120	950	-7.09	3.16	12	0.00	-258.00	580.00	2755	20230628	-33.58	1000	20231010	83.00	2245	-18.49	20240207	1499	22.08	20240416	2755	-33.58	20230628	1000	83.00	20231010	0.07	N	205500	500	259 억	115032	N	N	N	N
26	20240528	160942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1823	-50	5	-2.67	98593811	53654	121.61	1890	1913	1814	2430	1312	1873	1837.61	0.21	1429	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	947	-7.07	3.14	12	0.10	-258.00	580.00	2755	20230628	-33.83	1000	20231010	82.30	2245	-18.80	20240207	1499	21.61	20240416	2755	-33.83	20230628	1000	82.30	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
27	20240528	150944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1837	-36	5	-1.92	86548391	47050	106.64	1890	1913	1814	2430	1312	1873	1839.50	0.21	1429	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	954	-7.12	3.17	12	0.09	-258.00	580.00	2755	20230628	-33.32	1000	20231010	83.70	2245	-18.17	20240207	1499	22.55	20240416	2755	-33.32	20230628	1000	83.70	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
28	20240528	140946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1823	-50	5	-2.67	85667849	46570	105.55	1890	1913	1814	2430	1312	1873	1839.55	0.21	1516	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	947	-7.07	3.14	12	0.09	-258.00	580.00	2755	20230628	-33.83	1000	20231010	82.30	2245	-18.80	20240207	1499	21.61	20240416	2755	-33.83	20230628	1000	82.30	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
29	20240528	130942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1844	-29	5	-1.55	81619305	44358	100.54	1890	1913	1814	2430	1312	1873	1840.01	0.21	1653	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	958	-7.15	3.18	12	0.09	-258.00	580.00	2755	20230628	-33.07	1000	20231010	84.40	2245	-17.86	20240207	1499	23.02	20240416	2755	-33.07	20230628	1000	84.40	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
30	20240528	120942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1851	-22	5	-1.17	81258514	44162	100.09	1890	1913	1814	2430	1312	1873	1840.01	0.21	1771	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	961	-7.17	3.19	12	0.09	-258.00	580.00	2755	20230628	-32.81	1000	20231010	85.10	2245	-17.55	20240207	1499	23.48	20240416	2755	-32.81	20230628	1000	85.10	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
31	20240528	110928	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1837	-36	5	-1.92	66665030	36179	82.00	1890	1913	1829	2430	1312	1873	1842.64	0.21	1772	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	954	-7.12	3.17	12	0.07	-258.00	580.00	2755	20230628	-33.32	1000	20231010	83.70	2245	-18.17	20240207	1499	22.55	20240416	2755	-33.32	20230628	1000	83.70	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
32	20240528	100944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1906	33	2	1.76	582899	308	0.70	1890	1913	1855	2430	1312	1873	1892.53	0.21	-24	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	990	-7.39	3.29	12	0.00	-258.00	580.00	2755	20230628	-30.82	1000	20231010	90.60	2245	-15.10	20240207	1499	27.15	20240416	2755	-30.82	20230628	1000	90.60	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
33	20240528	090945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1911	38	2	2.03	506709	268	0.61	1890	1913	1855	2430	1312	1873	1890.71	0.21	-14	1959	1915	1876	1832	1793	1896	1813	260	557	500	1270	1	1	51928120	992	-7.41	3.29	12	0.00	-258.00	580.00	2755	20230628	-30.64	1000	20231010	91.10	2245	-14.88	20240207	1499	27.48	20240416	2755	-30.64	20230628	1000	91.10	20231010	0.09	N	205500	500	259 억	107876	N	N	N	N
34	20240527	160929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1873	-20	5	-1.06	82125223	44116	105.61	1890	1920	1837	2460	1326	1893	1861.57	0.20	1734	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	973	-7.26	3.23	12	0.08	-258.00	580.00	2870	20230518	-34.74	1000	20231010	87.30	2245	-16.57	20240207	1499	24.95	20240416	2755	-32.01	20230628	1000	87.30	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
35	20240527	150945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1870	-23	5	-1.22	64746315	34814	83.34	1890	1920	1837	2460	1326	1893	1859.78	0.20	1739	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	971	-7.25	3.22	12	0.07	-258.00	580.00	2870	20230518	-34.84	1000	20231010	87.00	2245	-16.70	20240207	1499	24.75	20240416	2755	-32.12	20230628	1000	87.00	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
36	20240527	140941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1862	-31	5	-1.64	31089186	16701	39.98	1890	1920	1837	2460	1326	1893	1861.52	0.20	609	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	967	-7.22	3.21	12	0.03	-258.00	580.00	2870	20230518	-35.12	1000	20231010	86.20	2245	-17.06	20240207	1499	24.22	20240416	2755	-32.41	20230628	1000	86.20	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
37	20240527	130942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1837	-56	5	-2.96	27195372	14596	34.94	1890	1920	1837	2460	1326	1893	1863.21	0.20	512	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	954	-7.12	3.17	12	0.03	-258.00	580.00	2870	20230518	-35.99	1000	20231010	83.70	2245	-18.17	20240207	1499	22.55	20240416	2755	-33.32	20230628	1000	83.70	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
38	20240527	120942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1878	-15	5	-0.79	13750871	7303	17.48	1890	1920	1858	2460	1326	1893	1882.91	0.20	553	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	975	-7.28	3.24	12	0.01	-258.00	580.00	2870	20230518	-34.56	1000	20231010	87.80	2245	-16.35	20240207	1499	25.28	20240416	2755	-31.83	20230628	1000	87.80	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
39	20240527	110941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1887	-6	5	-0.32	12537927	6658	15.94	1890	1920	1858	2460	1326	1893	1883.14	0.20	587	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	980	-7.31	3.25	12	0.01	-258.00	580.00	2870	20230518	-34.25	1000	20231010	88.70	2245	-15.95	20240207	1499	25.88	20240416	2755	-31.51	20230628	1000	88.70	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
40	20240527	100939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1916	23	2	1.22	7751332	4121	9.86	1890	1920	1860	2460	1326	1893	1880.93	0.20	1241	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	995	-7.43	3.30	12	0.01	-258.00	580.00	2870	20230518	-33.24	1000	20231010	91.60	2245	-14.65	20240207	1499	27.82	20240416	2755	-30.45	20230628	1000	91.60	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
41	20240527	090941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1860	-33	5	-1.74	538284	285	0.68	1890	1893	1860	2460	1326	1893	1888.72	0.20	-62	1951	1921	1898	1868	1845	1910	1857	260	567	500	1280	1	1	51928120	966	-7.21	3.21	12	0.00	-258.00	580.00	2870	20230518	-35.19	1000	20231010	86.00	2245	-17.15	20240207	1499	24.08	20240416	2755	-32.49	20230628	1000	86.00	20231010	0.09	N	205500	500	259 억	105561	N	N	N	N
42	20240524	160848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1893	-38	5	-1.97	78868977	41773	76.14	1902	1928	1875	2510	1352	1931	1888.04	0.20	-637	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	983	-7.34	3.26	12	0.08	-258.00	580.00	2870	20230518	-34.04	1000	20231010	89.30	2245	-15.68	20240207	1499	26.28	20240416	2755	-31.29	20230628	1000	89.30	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
43	20240524	150848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1898	-33	5	-1.71	51154658	27132	49.45	1902	1928	1875	2510	1352	1931	1885.40	0.20	-484	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	986	-7.36	3.27	12	0.05	-258.00	580.00	2870	20230518	-33.87	1000	20231010	89.80	2245	-15.46	20240207	1499	26.62	20240416	2755	-31.11	20230628	1000	89.80	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
44	20240524	140854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1891	-40	5	-2.07	37596779	19954	36.37	1902	1928	1875	2510	1352	1931	1884.17	0.20	-261	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	982	-7.33	3.26	12	0.04	-258.00	580.00	2870	20230518	-34.11	1000	20231010	89.10	2245	-15.77	20240207	1499	26.15	20240416	2755	-31.36	20230628	1000	89.10	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
45	20240524	130850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1889	-42	5	-2.18	26286591	13937	25.40	1902	1928	1875	2510	1352	1931	1886.10	0.20	-261	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	981	-7.32	3.26	12	0.03	-258.00	580.00	2870	20230518	-34.18	1000	20231010	88.90	2245	-15.86	20240207	1499	26.02	20240416	2755	-31.43	20230628	1000	88.90	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
46	20240524	120852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1887	-44	5	-2.28	22904152	12141	22.13	1902	1928	1875	2510	1352	1931	1886.51	0.20	-331	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	980	-7.31	3.25	12	0.02	-258.00	580.00	2870	20230518	-34.25	1000	20231010	88.70	2245	-15.95	20240207	1499	25.88	20240416	2755	-31.51	20230628	1000	88.70	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
47	20240524	110848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1895	-36	5	-1.86	22304885	11824	21.55	1902	1928	1875	2510	1352	1931	1886.41	0.20	-328	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	984	-7.34	3.27	12	0.02	-258.00	580.00	2870	20230518	-33.97	1000	20231010	89.50	2245	-15.59	20240207	1499	26.42	20240416	2755	-31.22	20230628	1000	89.50	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
48	20240524	100856	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1904	-27	5	-1.40	8087710	4270	7.78	1902	1928	1893	2510	1352	1931	1894.08	0.20	639	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	989	-7.38	3.28	12	0.01	-258.00	580.00	2870	20230518	-33.66	1000	20231010	90.40	2245	-15.19	20240207	1499	27.02	20240416	2755	-30.89	20230628	1000	90.40	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
49	20240524	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1928	-3	5	-0.16	7660	4	0.01	1902	1928	1902	2510	1352	1931	1915.00	0.20	0	1995	1963	1918	1886	1841	1940	1863	260	579	500	1310	1	1	51928120	1001	-7.47	3.32	12	0.00	-258.00	580.00	2870	20230518	-32.82	1000	20231010	92.80	2245	-14.12	20240207	1499	28.62	20240416	2755	-30.02	20230628	1000	92.80	20231010	0.09	N	205500	500	259 억	106141	N	N	N	N
50	20240523	160848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1931	-14	5	-0.72	104931221	54795	65.40	1945	1950	1873	2525	1362	1945	1914.98	0.20	1426	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	1003	-7.48	3.33	12	0.11	-258.00	580.00	2870	20230518	-32.72	1000	20231010	93.10	2245	-13.99	20240207	1499	28.82	20240416	2755	-29.91	20230628	1000	93.10	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
51	20240523	150851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1933	-12	5	-0.62	97809887	51104	60.99	1945	1950	1873	2525	1362	1945	1913.94	0.20	1531	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	1004	-7.49	3.33	12	0.10	-258.00	580.00	2870	20230518	-32.65	1000	20231010	93.30	2245	-13.90	20240207	1499	28.95	20240416	2755	-29.84	20230628	1000	93.30	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
52	20240523	140854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1917	-28	5	-1.44	86544497	45240	53.99	1945	1950	1873	2525	1362	1945	1913.01	0.20	1467	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	995	-7.43	3.31	12	0.09	-258.00	580.00	2870	20230518	-33.21	1000	20231010	91.70	2245	-14.61	20240207	1499	27.89	20240416	2755	-30.42	20230628	1000	91.70	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
53	20240523	130852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1930	-15	5	-0.77	84555026	44201	52.75	1945	1950	1873	2525	1362	1945	1912.97	0.20	1493	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	1002	-7.48	3.33	12	0.09	-258.00	580.00	2870	20230518	-32.75	1000	20231010	93.00	2245	-14.03	20240207	1499	28.75	20240416	2755	-29.95	20230628	1000	93.00	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
54	20240523	120848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1910	-35	5	-1.80	59815987	31308	37.37	1945	1950	1873	2525	1362	1945	1910.57	0.20	1528	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	992	-7.40	3.29	12	0.06	-258.00	580.00	2870	20230518	-33.45	1000	20231010	91.00	2245	-14.92	20240207	1499	27.42	20240416	2755	-30.67	20230628	1000	91.00	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
55	20240523	110846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1898	-47	5	-2.42	51605915	26968	32.19	1945	1950	1873	2525	1362	1945	1913.60	0.20	-2318	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	986	-7.36	3.27	12	0.05	-258.00	580.00	2870	20230518	-33.87	1000	20231010	89.80	2245	-15.46	20240207	1499	26.62	20240416	2755	-31.11	20230628	1000	89.80	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
56	20240523	100849	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1925	-20	5	-1.03	41135801	21496	25.65	1945	1950	1873	2525	1362	1945	1913.65	0.20	-1216	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	1000	-7.46	3.32	12	0.04	-258.00	580.00	2870	20230518	-32.93	1000	20231010	92.50	2245	-14.25	20240207	1499	28.42	20240416	2755	-30.13	20230628	1000	92.50	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
57	20240523	090852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1911	-34	5	-1.75	11113577	5702	6.81	1945	1950	1911	2525	1362	1945	1949.07	0.20	-608	2038	1991	1912	1865	1786	1952	1826	260	580	500	1320	1	1	51928120	992	-7.41	3.29	12	0.01	-258.00	580.00	2870	20230518	-33.41	1000	20231010	91.10	2245	-14.88	20240207	1499	27.48	20240416	2755	-30.64	20230628	1000	91.10	20231010	0.09	N	205500	500	259 억	104661	N	N	N	N
58	20240522	160839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1945	-14	5	-0.71	160173782	83789	151.47	1959	1959	1833	2545	1372	1959	1911.63	0.19	4402	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	1010	-7.54	3.35	12	0.16	-258.00	580.00	2870	20230518	-32.23	1000	20231010	94.50	2245	-13.36	20240207	1499	29.75	20240416	2755	-29.40	20230628	1000	94.50	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
59	20240522	150846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1941	-18	5	-0.92	145281990	76116	137.60	1959	1959	1833	2545	1372	1959	1908.69	0.19	5061	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	1008	-7.52	3.35	12	0.15	-258.00	580.00	2870	20230518	-32.37	1000	20231010	94.10	2245	-13.54	20240207	1499	29.49	20240416	2755	-29.55	20230628	1000	94.10	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
60	20240522	140847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1906	-53	5	-2.71	119885968	62841	113.60	1959	1959	1833	2545	1372	1959	1907.77	0.19	5061	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	990	-7.39	3.29	12	0.12	-258.00	580.00	2870	20230518	-33.59	1000	20231010	90.60	2245	-15.10	20240207	1499	27.15	20240416	2755	-30.82	20230628	1000	90.60	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
61	20240522	130845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1910	-49	5	-2.50	105248180	55185	99.76	1959	1959	1833	2545	1372	1959	1907.19	0.19	5566	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	992	-7.40	3.29	12	0.11	-258.00	580.00	2870	20230518	-33.45	1000	20231010	91.00	2245	-14.92	20240207	1499	27.42	20240416	2755	-30.67	20230628	1000	91.00	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
62	20240522	120951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1912	-47	5	-2.40	105204250	55162	99.72	1959	1959	1833	2545	1372	1959	1907.19	0.19	5568	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	993	-7.41	3.30	12	0.11	-258.00	580.00	2870	20230518	-33.38	1000	20231010	91.20	2245	-14.83	20240207	1499	27.55	20240416	2755	-30.60	20230628	1000	91.20	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
63	20240522	110848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1906	-53	5	-2.71	91061337	47765	86.35	1959	1959	1833	2545	1372	1959	1906.44	0.19	6042	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	990	-7.39	3.29	12	0.09	-258.00	580.00	2870	20230518	-33.59	1000	20231010	90.60	2245	-15.10	20240207	1499	27.15	20240416	2755	-30.82	20230628	1000	90.60	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
64	20240522	100845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1930	-29	5	-1.48	68023997	35704	64.54	1959	1959	1833	2545	1372	1959	1905.22	0.19	4954	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	1002	-7.48	3.33	12	0.07	-258.00	580.00	2870	20230518	-32.75	1000	20231010	93.00	2245	-14.03	20240207	1499	28.75	20240416	2755	-29.95	20230628	1000	93.00	20231010	0.04	N	205500	500	259 억	100248	N	N	N	N
65	20240522	090847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1833	-126	5	-6.43	13485896	7133	12.89	1959	1959	1833	2545	1372	1959	1890.63	0.19	-153	2020	1989	1936	1905	1852	2005	1921	260	586	500	1330	1	1	51928120	952	-7.10	3.16	12	0.01	-258.00	580.00	2870	20230518	-36.13	1000	20231010	83.30	2245	-18.35	20240207	1499	22.28	20240416	2755	-33.47	20230628	1000	83.30	20231010	0.04	N	205500	500	259 억	100248	Y	N	N	N
66	20240521	160834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1959	18	2	0.93	106652848	55317	90.64	1939	1967	1883	2520	1359	1941	1928.03	0.16	14466	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	1017	-7.59	3.38	12	0.11	-258.00	580.00	2870	20230518	-31.74	1000	20231010	95.90	2245	-12.74	20240207	1499	30.69	20240416	2755	-28.89	20230628	1000	95.90	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
67	20240521	150842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1960	19	2	0.98	96066648	49917	81.80	1939	1960	1883	2520	1359	1941	1924.53	0.16	14608	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	1018	-7.60	3.38	12	0.10	-258.00	580.00	2870	20230518	-31.71	1000	20231010	96.00	2245	-12.69	20240207	1499	30.75	20240416	2755	-28.86	20230628	1000	96.00	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
68	20240521	140843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1901	-40	5	-2.06	51957667	27216	44.60	1939	1949	1883	2520	1359	1941	1909.09	0.16	1232	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	987	-7.37	3.28	12	0.05	-258.00	580.00	2870	20230518	-33.76	1000	20231010	90.10	2245	-15.32	20240207	1499	26.82	20240416	2755	-31.00	20230628	1000	90.10	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
69	20240521	130842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1940	-1	5	-0.05	35685456	18668	30.59	1939	1949	1883	2520	1359	1941	1911.58	0.16	541	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	1007	-7.52	3.34	12	0.04	-258.00	580.00	2870	20230518	-32.40	1000	20231010	94.00	2245	-13.59	20240207	1499	29.42	20240416	2755	-29.58	20230628	1000	94.00	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
70	20240521	120840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1903	-38	5	-1.96	18738825	9875	16.18	1939	1940	1883	2520	1359	1941	1897.60	0.16	193	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	988	-7.38	3.28	12	0.02	-258.00	580.00	2870	20230518	-33.69	1000	20231010	90.30	2245	-15.23	20240207	1499	26.95	20240416	2755	-30.93	20230628	1000	90.30	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
71	20240521	110841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1883	-58	5	-2.99	14182872	7464	12.23	1939	1940	1883	2520	1359	1941	1900.17	0.16	12	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	978	-7.30	3.25	12	0.01	-258.00	580.00	2870	20230518	-34.39	1000	20231010	88.30	2245	-16.12	20240207	1499	25.62	20240416	2755	-31.65	20230628	1000	88.30	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
72	20240521	100841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1899	-42	5	-2.16	11215940	5892	9.65	1939	1940	1886	2520	1359	1941	1903.59	0.16	-202	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	986	-7.36	3.27	12	0.01	-258.00	580.00	2870	20230518	-33.83	1000	20231010	89.90	2245	-15.41	20240207	1499	26.68	20240416	2755	-31.07	20230628	1000	89.90	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
73	20240521	090838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1918	-23	5	-1.18	2437022	1259	2.06	1939	1940	1918	2520	1359	1941	1935.68	0.16	-554	2004	1972	1916	1884	1828	1944	1856	260	579	500	1310	1	1	51928120	996	-7.43	3.31	12	0.00	-258.00	580.00	2870	20230518	-33.17	1000	20231010	91.80	2245	-14.57	20240207	1499	27.95	20240416	2755	-30.38	20230628	1000	91.80	20231010	0.04	N	205500	500	259 억	84843	N	N	N	N
74	20240517	160843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1948	52	2	2.74	176732487	93458	86.16	1900	1950	1837	2460	1328	1896	1891.04	0.16	-1643	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	1012	-7.55	3.36	12	0.18	-258.00	580.00	3040	20230511	-35.92	1000	20231010	94.80	2245	-13.23	20240207	1499	29.95	20240416	2870	-32.13	20230518	1000	94.80	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
75	20240517	150846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1948	52	2	2.74	168038707	88987	82.03	1900	1948	1837	2460	1328	1896	1888.35	0.16	-1674	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	1012	-7.55	3.36	12	0.17	-258.00	580.00	3040	20230511	-35.92	1000	20231010	94.80	2245	-13.23	20240207	1499	29.95	20240416	2870	-32.13	20230518	1000	94.80	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
76	20240517	140839	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1843	-53	5	-2.80	77295140	41472	38.23	1900	1921	1837	2460	1328	1896	1863.79	0.16	-3217	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	957	-7.14	3.18	12	0.08	-258.00	580.00	3040	20230511	-39.38	1000	20231010	84.30	2245	-17.91	20240207	1499	22.95	20240416	2870	-35.78	20230518	1000	84.30	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
77	20240517	130832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1837	-59	5	-3.11	75969256	40755	37.57	1900	1921	1837	2460	1328	1896	1864.05	0.16	-3165	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	954	-7.12	3.17	12	0.08	-258.00	580.00	3040	20230511	-39.57	1000	20231010	83.70	2245	-18.17	20240207	1499	22.55	20240416	2870	-35.99	20230518	1000	83.70	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
78	20240517	120832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1867	-29	5	-1.53	62783399	33620	30.99	1900	1921	1850	2460	1328	1896	1867.44	0.16	-4666	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	969	-7.24	3.22	12	0.06	-258.00	580.00	3040	20230511	-38.59	1000	20231010	86.70	2245	-16.84	20240207	1499	24.55	20240416	2870	-34.95	20230518	1000	86.70	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
79	20240517	110832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1868	-28	5	-1.48	60057560	32161	29.65	1900	1921	1850	2460	1328	1896	1867.40	0.16	-3791	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	970	-7.24	3.22	12	0.06	-258.00	580.00	3040	20230511	-38.55	1000	20231010	86.80	2245	-16.79	20240207	1499	24.62	20240416	2870	-34.91	20230518	1000	86.80	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
80	20240517	100828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1875	-21	5	-1.11	58866263	31525	29.06	1900	1921	1850	2460	1328	1896	1867.29	0.16	-3922	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	974	-7.27	3.23	12	0.06	-258.00	580.00	3040	20230511	-38.32	1000	20231010	87.50	2245	-16.48	20240207	1499	25.08	20240416	2870	-34.67	20230518	1000	87.50	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
81	20240517	090833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1850	-46	5	-2.43	38401929	20576	18.97	1900	1921	1850	2460	1328	1896	1866.35	0.16	323	1954	1924	1867	1837	1780	1940	1853	260	564	500	1280	1	1	51928120	961	-7.17	3.19	12	0.04	-258.00	580.00	3040	20230511	-39.14	1000	20231010	85.00	2245	-17.59	20240207	1499	23.42	20240416	2870	-35.54	20230518	1000	85.00	20231010	0.01	N	205500	500	259 억	85636	N	N	N	N
82	20240516	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1896	75	2	4.12	202003835	108466	175.57	1821	1897	1810	2365	1275	1821	1862.21	0.18	-8078	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	985	-7.35	3.27	12	0.21	-258.00	580.00	3040	20230511	-37.63	1000	20231010	89.60	2245	-15.55	20240207	1499	26.48	20240416	2870	-33.94	20230518	1000	89.60	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
83	20240516	150825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1887	66	2	3.62	137196394	74169	120.05	1821	1897	1810	2365	1275	1821	1849.78	0.18	1435	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	980	-7.31	3.25	12	0.14	-258.00	580.00	3040	20230511	-37.93	1000	20231010	88.70	2245	-15.95	20240207	1499	25.88	20240416	2870	-34.25	20230518	1000	88.70	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
84	20240516	140830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1843	22	2	1.21	69145269	37997	61.50	1821	1897	1810	2365	1275	1821	1819.76	0.18	-876	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	957	-7.14	3.18	12	0.07	-258.00	580.00	3040	20230511	-39.38	1000	20231010	84.30	2245	-17.91	20240207	1499	22.95	20240416	2870	-35.78	20230518	1000	84.30	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
85	20240516	130825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	9	2	0.49	63246387	34773	56.28	1821	1897	1810	2365	1275	1821	1818.84	0.18	-739	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	950	-7.09	3.16	12	0.07	-258.00	580.00	3040	20230511	-39.80	1000	20231010	83.00	2245	-18.49	20240207	1499	22.08	20240416	2870	-36.24	20230518	1000	83.00	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
86	20240516	120824	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1841	20	2	1.10	53348236	29340	47.49	1821	1897	1810	2365	1275	1821	1818.28	0.18	801	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	956	-7.14	3.17	12	0.06	-258.00	580.00	3040	20230511	-39.44	1000	20231010	84.10	2245	-18.00	20240207	1499	22.82	20240416	2870	-35.85	20230518	1000	84.10	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
87	20240516	110822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1844	23	2	1.26	15120631	8246	13.35	1821	1897	1810	2365	1275	1821	1833.69	0.18	801	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	958	-7.15	3.18	12	0.02	-258.00	580.00	3040	20230511	-39.34	1000	20231010	84.40	2245	-17.86	20240207	1499	23.02	20240416	2870	-35.75	20230518	1000	84.40	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
88	20240516	100825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1844	23	2	1.26	12178135	6648	10.76	1821	1897	1810	2365	1275	1821	1831.85	0.18	801	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	958	-7.15	3.18	12	0.01	-258.00	580.00	3040	20230511	-39.34	1000	20231010	84.40	2245	-17.86	20240207	1499	23.02	20240416	2870	-35.75	20230518	1000	84.40	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
89	20240516	090825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1831	10	2	0.55	2424083	1331	2.15	1821	1842	1810	2365	1275	1821	1821.25	0.18	21	1903	1861	1837	1795	1771	1850	1784	260	544	500	1230	1	1	51928120	951	-7.10	3.16	12	0.00	-258.00	580.00	3040	20230511	-39.77	1000	20231010	83.10	2245	-18.44	20240207	1499	22.15	20240416	2870	-36.20	20230518	1000	83.10	20231010	0.00	N	205500	500	259 억	93737	N	N	N	N
90	20240514	160835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1821	-58	5	-3.09	112470238	61461	51.09	1879	1879	1813	2440	1316	1879	1829.94	0.20	-2590	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	946	-7.06	3.14	12	0.12	-258.00	580.00	3040	20230511	-40.10	1000	20231010	82.10	2245	-18.89	20240207	1499	21.48	20240416	2870	-36.55	20230518	1000	82.10	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
91	20240514	150837	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	-26	5	-1.38	102667644	56085	46.63	1879	1879	1813	2440	1316	1879	1830.57	0.20	-2079	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	962	-7.18	3.19	12	0.11	-258.00	580.00	3040	20230511	-39.05	1000	20231010	85.30	2245	-17.46	20240207	1499	23.62	20240416	2870	-35.44	20230518	1000	85.30	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
92	20240514	140836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1820	-59	5	-3.14	81304220	44399	36.91	1879	1879	1815	2440	1316	1879	1831.22	0.20	-296	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	945	-7.05	3.14	12	0.09	-258.00	580.00	3040	20230511	-40.13	1000	20231010	82.00	2245	-18.93	20240207	1499	21.41	20240416	2870	-36.59	20230518	1000	82.00	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
93	20240514	130836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1825	-54	5	-2.87	73560255	40144	33.37	1879	1879	1815	2440	1316	1879	1832.41	0.20	86	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	948	-7.07	3.15	12	0.08	-258.00	580.00	3040	20230511	-39.97	1000	20231010	82.50	2245	-18.71	20240207	1499	21.75	20240416	2870	-36.41	20230518	1000	82.50	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
94	20240514	120833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	-49	5	-2.61	57012436	31047	25.81	1879	1879	1816	2440	1316	1879	1836.33	0.20	1741	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	950	-7.09	3.16	12	0.06	-258.00	580.00	3040	20230511	-39.80	1000	20231010	83.00	2245	-18.49	20240207	1499	22.08	20240416	2870	-36.24	20230518	1000	83.00	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
95	20240514	110835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1835	-44	5	-2.34	54817860	29850	24.82	1879	1879	1816	2440	1316	1879	1836.44	0.20	2148	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	953	-7.11	3.16	12	0.06	-258.00	580.00	3040	20230511	-39.64	1000	20231010	83.50	2245	-18.26	20240207	1499	22.41	20240416	2870	-36.06	20230518	1000	83.50	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
96	20240514	100832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1830	-49	5	-2.61	40097033	21831	18.15	1879	1879	1816	2440	1316	1879	1836.70	0.20	3026	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	950	-7.09	3.16	12	0.04	-258.00	580.00	3040	20230511	-39.80	1000	20231010	83.00	2245	-18.49	20240207	1499	22.08	20240416	2870	-36.24	20230518	1000	83.00	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
97	20240514	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1876	-3	5	-0.16	259242	138	0.11	1879	1879	1876	2440	1316	1879	1878.57	0.20	-10	1928	1903	1871	1846	1814	1887	1830	260	561	500	1270	1	1	51928120	974	-7.27	3.23	12	0.00	-258.00	580.00	3040	20230511	-38.29	1000	20231010	87.60	2245	-16.44	20240207	1499	25.15	20240416	2870	-34.63	20230518	1000	87.60	20231010	0.01	N	205500	500	259 억	101654	N	N	N	N
98	20240513	160832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1879	-16	5	-0.84	223457847	120288	53.60	1895	1896	1839	2460	1327	1895	1857.69	0.20	10178	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	976	-7.28	3.24	12	0.23	-258.00	580.00	3040	20230511	-38.19	1000	20231010	87.90	2245	-16.30	20240207	1499	25.35	20240416	2870	-34.53	20230518	1000	87.90	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
99	20240513	150835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1870	-25	5	-1.32	204477668	110144	49.08	1895	1896	1839	2460	1327	1895	1856.46	0.20	12270	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	971	-7.25	3.22	12	0.21	-258.00	580.00	3040	20230511	-38.49	1000	20231010	87.00	2245	-16.70	20240207	1499	24.75	20240416	2870	-34.84	20230518	1000	87.00	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
100	20240513	140834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1857	-38	5	-2.01	190741008	102767	45.80	1895	1896	1839	2460	1327	1895	1856.05	0.20	12214	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	964	-7.20	3.20	12	0.20	-258.00	580.00	3040	20230511	-38.91	1000	20231010	85.70	2245	-17.28	20240207	1499	23.88	20240416	2870	-35.30	20230518	1000	85.70	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
101	20240513	130828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1859	-36	5	-1.90	187008717	100747	44.90	1895	1896	1840	2460	1327	1895	1856.22	0.20	11951	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	965	-7.21	3.21	12	0.19	-258.00	580.00	3040	20230511	-38.85	1000	20231010	85.90	2245	-17.19	20240207	1499	24.02	20240416	2870	-35.23	20230518	1000	85.90	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
102	20240513	120832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1867	-28	5	-1.48	181051474	97523	43.46	1895	1896	1841	2460	1327	1895	1856.50	0.20	11932	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	969	-7.24	3.22	12	0.19	-258.00	580.00	3040	20230511	-38.59	1000	20231010	86.70	2245	-16.84	20240207	1499	24.55	20240416	2870	-34.95	20230518	1000	86.70	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
103	20240513	110831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1853	-42	5	-2.22	138998760	74833	33.35	1895	1896	1841	2460	1327	1895	1857.45	0.20	3263	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	962	-7.18	3.19	12	0.14	-258.00	580.00	3040	20230511	-39.05	1000	20231010	85.30	2245	-17.46	20240207	1499	23.62	20240416	2870	-35.44	20230518	1000	85.30	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
104	20240513	100831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1889	-6	5	-0.32	119669763	64415	28.71	1895	1896	1841	2460	1327	1895	1857.79	0.20	3415	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	981	-7.32	3.26	12	0.12	-258.00	580.00	3040	20230511	-37.86	1000	20231010	88.90	2245	-15.86	20240207	1499	26.02	20240416	2870	-34.18	20230518	1000	88.90	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
105	20240513	090834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1889	-6	5	-0.32	3307729	1746	0.78	1895	1896	1889	2460	1327	1895	1894.46	0.20	-643	2060	1977	1915	1832	1770	1946	1801	260	565	500	1280	1	1	51928120	981	-7.32	3.26	12	0.00	-258.00	580.00	3040	20230511	-37.86	1000	20231010	88.90	2245	-15.86	20240207	1499	26.02	20240416	2870	-34.18	20230518	1000	88.90	20231010	0.03	N	205500	500	259 억	102168	N	N	N	N
106	20240510	160808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1895	-6	5	-0.32	428911606	224355	162.09	1911	1998	1853	2470	1331	1901	1911.76	0.22	-6704	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	984	-7.34	3.27	12	0.43	-258.00	580.00	3040	20230511	-37.66	1000	20231010	89.50	2245	-15.59	20240207	1499	26.42	20240416	3040	-37.66	20230511	1000	89.50	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
107	20240510	150813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1881	-20	5	-1.05	412971487	215919	155.99	1911	1998	1853	2470	1331	1901	1912.62	0.22	-5114	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	977	-7.29	3.24	12	0.42	-258.00	580.00	3040	20230511	-38.12	1000	20231010	88.10	2245	-16.21	20240207	1499	25.48	20240416	3040	-38.12	20230511	1000	88.10	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
108	20240510	140818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1870	-31	5	-1.63	409564246	214106	154.68	1911	1998	1853	2470	1331	1901	1912.90	0.22	-5580	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	971	-7.25	3.22	12	0.41	-258.00	580.00	3040	20230511	-38.49	1000	20231010	87.00	2245	-16.70	20240207	1499	24.75	20240416	3040	-38.49	20230511	1000	87.00	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
109	20240510	130810	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1898	-3	5	-0.16	400601497	209329	151.23	1911	1998	1853	2470	1331	1901	1913.74	0.22	-5338	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	986	-7.36	3.27	12	0.40	-258.00	580.00	3040	20230511	-37.57	1000	20231010	89.80	2245	-15.46	20240207	1499	26.62	20240416	3040	-37.57	20230511	1000	89.80	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
110	20240510	120805	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1916	15	2	0.79	347765484	181309	130.99	1911	1998	1853	2470	1331	1901	1918.08	0.22	-3917	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	995	-7.43	3.30	12	0.35	-258.00	580.00	3040	20230511	-36.97	1000	20231010	91.60	2245	-14.65	20240207	1499	27.82	20240416	3040	-36.97	20230511	1000	91.60	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
111	20240510	110809	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1908	7	2	0.37	341577783	178073	128.65	1911	1998	1853	2470	1331	1901	1918.19	0.22	-3258	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	991	-7.40	3.29	12	0.34	-258.00	580.00	3040	20230511	-37.24	1000	20231010	90.80	2245	-15.01	20240207	1499	27.28	20240416	3040	-37.24	20230511	1000	90.80	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
112	20240510	100808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1898	-3	5	-0.16	259039961	134125	96.90	1911	1998	1853	2470	1331	1901	1931.33	0.22	3772	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	986	-7.36	3.27	12	0.26	-258.00	580.00	3040	20230511	-37.57	1000	20231010	89.80	2245	-15.46	20240207	1499	26.62	20240416	3040	-37.57	20230511	1000	89.80	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
113	20240510	090811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1921	20	2	1.05	6395745	3334	2.41	1911	1940	1908	2470	1331	1901	1918.34	0.22	204	1977	1939	1873	1835	1769	1958	1854	260	569	500	1290	1	1	51928120	998	-7.45	3.31	12	0.01	-258.00	580.00	3040	20230511	-36.81	1000	20231010	92.10	2245	-14.43	20240207	1499	28.15	20240416	3040	-36.81	20230511	1000	92.10	20231010	0.07	N	205500	500	259 억	114025	N	N	N	N
114	20240509	160825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1901	94	2	5.20	250999159	134750	114.92	1843	1911	1807	2345	1265	1807	1862.63	0.17	32920	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	987	-7.37	3.28	12	0.26	-258.00	580.00	3040	20230511	-37.47	1000	20231010	90.10	2245	-15.32	20240207	1499	26.82	20240416	3040	-37.47	20230511	1000	90.10	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
115	20240509	150825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1890	83	2	4.59	215018548	115807	98.77	1843	1900	1807	2345	1265	1807	1856.70	0.17	25124	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	981	-7.33	3.26	12	0.22	-258.00	580.00	3040	20230511	-37.83	1000	20231010	89.00	2245	-15.81	20240207	1499	26.08	20240416	3040	-37.83	20230511	1000	89.00	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
116	20240509	140736	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1872	65	2	3.60	189308296	101986	86.98	1843	1900	1807	2345	1265	1807	1856.22	0.17	23385	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	972	-7.26	3.23	12	0.20	-258.00	580.00	3040	20230511	-38.42	1000	20231010	87.20	2245	-16.61	20240207	1499	24.88	20240416	3040	-38.42	20230511	1000	87.20	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
117	20240509	130811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1895	88	2	4.87	146989045	79515	67.81	1843	1895	1807	2345	1265	1807	1848.57	0.17	19078	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	984	-7.34	3.27	12	0.15	-258.00	580.00	3040	20230511	-37.66	1000	20231010	89.50	2245	-15.59	20240207	1499	26.42	20240416	3040	-37.66	20230511	1000	89.50	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
118	20240509	120811	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1869	62	2	3.43	113434541	61611	52.54	1843	1870	1807	2345	1265	1807	1841.14	0.17	6147	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	971	-7.24	3.22	12	0.12	-258.00	580.00	3040	20230511	-38.52	1000	20231010	86.90	2245	-16.75	20240207	1499	24.68	20240416	3040	-38.52	20230511	1000	86.90	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
119	20240509	110758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1869	62	2	3.43	103853774	56472	48.16	1843	1869	1807	2345	1265	1807	1839.03	0.17	7220	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	971	-7.24	3.22	12	0.11	-258.00	580.00	3040	20230511	-38.52	1000	20231010	86.90	2245	-16.75	20240207	1499	24.68	20240416	3040	-38.52	20230511	1000	86.90	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
120	20240509	100802	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1843	36	2	1.99	57574248	31345	26.73	1843	1843	1807	2345	1265	1807	1836.79	0.17	2512	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	957	-7.14	3.18	12	0.06	-258.00	580.00	3040	20230511	-39.38	1000	20231010	84.30	2245	-17.91	20240207	1499	22.95	20240416	3040	-39.38	20230511	1000	84.30	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
121	20240509	090758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1843	36	2	1.99	10978018	5999	5.12	1843	1843	1827	2345	1265	1807	1829.97	0.17	12	1855	1831	1798	1774	1741	1843	1786	260	538	500	1220	1	1	51928120	957	-7.14	3.18	12	0.01	-258.00	580.00	3040	20230511	-39.38	1000	20231010	84.30	2245	-17.91	20240207	1499	22.95	20240416	3040	-39.38	20230511	1000	84.30	20231010	0.07	N	205500	500	259 억	86576	N	N	N	N
122	20240508	160753	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1807	7	2	0.39	210987434	117252	126.80	1800	1822	1765	2340	1260	1800	1799.44	0.15	12468	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	938	-7.00	3.12	12	0.23	-258.00	580.00	3040	20230511	-40.56	1000	20231010	80.70	2245	-19.51	20240207	1499	20.55	20240416	3040	-40.56	20230511	1000	80.70	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
123	20240508	150759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1800	0	3	0.00	206995803	115045	124.42	1800	1822	1765	2340	1260	1800	1799.26	0.15	12540	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	935	-6.98	3.10	12	0.22	-258.00	580.00	3040	20230511	-40.79	1000	20231010	80.00	2245	-19.82	20240207	1499	20.08	20240416	3040	-40.79	20230511	1000	80.00	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
124	20240508	140751	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1808	8	2	0.44	198999523	110622	119.63	1800	1822	1765	2340	1260	1800	1798.91	0.15	12245	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	939	-7.01	3.12	12	0.21	-258.00	580.00	3040	20230511	-40.53	1000	20231010	80.80	2245	-19.47	20240207	1499	20.61	20240416	3040	-40.53	20230511	1000	80.80	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
125	20240508	130750	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1798	-2	5	-0.11	183698145	102098	110.42	1800	1822	1765	2340	1260	1800	1799.23	0.15	10169	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	934	-6.97	3.10	12	0.20	-258.00	580.00	3040	20230511	-40.86	1000	20231010	79.80	2245	-19.91	20240207	1499	19.95	20240416	3040	-40.86	20230511	1000	79.80	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
126	20240508	120749	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1809	9	2	0.50	178786400	99353	107.45	1800	1822	1765	2340	1260	1800	1799.51	0.15	10233	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	939	-7.01	3.12	12	0.19	-258.00	580.00	3040	20230511	-40.49	1000	20231010	80.90	2245	-19.42	20240207	1499	20.68	20240416	3040	-40.49	20230511	1000	80.90	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
127	20240508	110828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1804	4	2	0.22	104820829	58260	63.01	1800	1815	1791	2340	1260	1800	1799.19	0.15	-2670	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	937	-6.99	3.11	12	0.11	-258.00	580.00	3040	20230511	-40.66	1000	20231010	80.40	2245	-19.64	20240207	1499	20.35	20240416	3040	-40.66	20230511	1000	80.40	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
128	20240508	100759	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1804	4	2	0.22	51410590	28565	30.89	1800	1815	1791	2340	1260	1800	1799.78	0.15	-2886	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	937	-6.99	3.11	12	0.06	-258.00	580.00	3040	20230511	-40.66	1000	20231010	80.40	2245	-19.64	20240207	1499	20.35	20240416	3040	-40.66	20230511	1000	80.40	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
129	20240508	090801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1804	4	2	0.22	4871959	2700	2.92	1800	1815	1795	2340	1260	1800	1804.43	0.15	-854	1882	1840	1762	1720	1642	1862	1742	260	540	500	1220	1	1	51928120	937	-6.99	3.11	12	0.01	-258.00	580.00	3040	20230511	-40.66	1000	20231010	80.40	2245	-19.64	20240207	1499	20.35	20240416	3040	-40.66	20230511	1000	80.40	20231010	0.07	N	205500	500	259 억	79283	N	N	N	N
130	20240503	160815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1697	12	2	0.71	74506246	43813	57.80	1682	1730	1652	2190	1180	1685	1700.57	0.17	-1843	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	881	-6.58	2.93	12	0.08	-258.00	580.00	3040	20230511	-44.18	1000	20231010	69.70	2245	-24.41	20240207	1499	13.21	20240416	3040	-44.18	20230511	1000	69.70	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
131	20240503	150815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1685	0	3	0.00	69608734	40912	53.97	1682	1730	1652	2190	1180	1685	1701.45	0.17	-1865	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	875	-6.53	2.91	12	0.08	-258.00	580.00	3040	20230511	-44.57	1000	20231010	68.50	2245	-24.94	20240207	1499	12.41	20240416	3040	-44.57	20230511	1000	68.50	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
132	20240503	140815	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	15	2	0.89	63102125	37062	48.89	1682	1730	1652	2190	1180	1685	1702.64	0.17	-463	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	883	-6.59	2.93	12	0.07	-258.00	580.00	3040	20230511	-44.08	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	3040	-44.08	20230511	1000	70.00	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
133	20240503	130816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	15	2	0.89	61274260	35984	47.47	1682	1730	1652	2190	1180	1685	1702.85	0.17	-391	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	883	-6.59	2.93	12	0.07	-258.00	580.00	3040	20230511	-44.08	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	3040	-44.08	20230511	1000	70.00	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
134	20240503	120813	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	15	2	0.89	60799319	35704	47.10	1682	1730	1652	2190	1180	1685	1702.90	0.17	-288	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	883	-6.59	2.93	12	0.07	-258.00	580.00	3040	20230511	-44.08	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	3040	-44.08	20230511	1000	70.00	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
135	20240503	110812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1695	10	2	0.59	54790539	32143	42.40	1682	1730	1677	2190	1180	1685	1704.62	0.17	-868	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	880	-6.57	2.92	12	0.06	-258.00	580.00	3040	20230511	-44.24	1000	20231010	69.50	2245	-24.50	20240207	1499	13.08	20240416	3040	-44.24	20230511	1000	69.50	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
136	20240503	100807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1702	17	2	1.01	47531658	27878	36.77	1682	1730	1677	2190	1180	1685	1705.03	0.17	740	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	884	-6.60	2.93	12	0.05	-258.00	580.00	3040	20230511	-44.01	1000	20231010	70.20	2245	-24.19	20240207	1499	13.54	20240416	3040	-44.01	20230511	1000	70.20	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
137	20240503	090808	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1708	23	2	1.36	8753378	5159	6.81	1682	1710	1677	2190	1180	1685	1696.85	0.17	-3293	1776	1730	1639	1593	1502	1753	1616	260	505	500	1140	1	1	51928120	887	-6.62	2.94	12	0.01	-258.00	580.00	3040	20230511	-43.82	1000	20231010	70.80	2245	-23.92	20240207	1499	13.94	20240416	3040	-43.82	20230511	1000	70.80	20231010	0.09	N	205500	500	259 억	86437	N	N	N	N
138	20240502	160801	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1685	118	2	7.53	120456343	75743	275.57	1589	1685	1548	2035	1097	1567	1590.33	0.15	16485	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	875	-6.53	2.91	12	0.15	-258.00	580.00	3040	20230511	-44.57	1000	20231010	68.50	2245	-24.94	20240207	1499	12.41	20240416	3040	-44.57	20230511	1000	68.50	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
139	20240502	150807	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1618	51	2	3.25	89632424	57024	207.47	1589	1618	1548	2035	1097	1567	1571.84	0.15	11976	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	840	-6.27	2.79	12	0.11	-258.00	580.00	3040	20230511	-46.78	1000	20231010	61.80	2245	-27.93	20240207	1499	7.94	20240416	3040	-46.78	20230511	1000	61.80	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
140	20240502	140803	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1551	-16	5	-1.02	50492042	32190	117.11	1589	1592	1548	2035	1097	1567	1568.56	0.15	3485	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	805	-6.01	2.67	12	0.06	-258.00	580.00	3040	20230511	-48.98	1000	20231010	55.10	2245	-30.91	20240207	1499	3.47	20240416	3040	-48.98	20230511	1000	55.10	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
141	20240502	130800	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1564	-3	5	-0.19	45850817	29204	106.25	1589	1592	1550	2035	1097	1567	1570.02	0.15	3485	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	812	-6.06	2.70	12	0.06	-258.00	580.00	3040	20230511	-48.55	1000	20231010	56.40	2245	-30.33	20240207	1499	4.34	20240416	3040	-48.55	20230511	1000	56.40	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
142	20240502	120758	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	1	2	0.06	31692485	20136	73.26	1589	1592	1560	2035	1097	1567	1573.92	0.15	3412	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	814	-6.08	2.70	12	0.04	-258.00	580.00	3040	20230511	-48.42	1000	20231010	56.80	2245	-30.16	20240207	1499	4.60	20240416	3040	-48.42	20230511	1000	56.80	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
143	20240502	110757	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1560	-7	5	-0.45	24901290	15791	57.45	1589	1592	1560	2035	1097	1567	1576.93	0.15	3412	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	810	-6.05	2.69	12	0.03	-258.00	580.00	3040	20230511	-48.68	1000	20231010	56.00	2245	-30.51	20240207	1499	4.07	20240416	3040	-48.68	20230511	1000	56.00	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
144	20240502	100756	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	1	2	0.06	21622146	13699	49.84	1589	1592	1568	2035	1097	1567	1578.37	0.15	3514	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	814	-6.08	2.70	12	0.03	-258.00	580.00	3040	20230511	-48.42	1000	20231010	56.80	2245	-30.16	20240207	1499	4.60	20240416	3040	-48.42	20230511	1000	56.80	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N
145	20240502	090755	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1577	10	2	0.64	64708	41	0.15	1589	1589	1572	2035	1097	1567	1578.24	0.15	0	1593	1580	1560	1547	1527	1586	1553	260	468	500	1060	1	1	51928120	819	-6.11	2.72	12	0.00	-258.00	580.00	3040	20230511	-48.12	1000	20231010	57.70	2245	-29.76	20240207	1499	5.20	20240416	3040	-48.12	20230511	1000	57.70	20231010	0.09	N	205500	500	259 억	77834	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History