KissMeData/274400/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8910	-70	5	-0.78	200568380	22348	77.48	9020	9100	8910	11670	6290	8980	8974.81	0.31	-656	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	697	-262.06	2.44	12	0.29	-34.00	3647.00	45000	20230706	-80.20	8610	20240419	3.48	18080	-50.72	20240109	8610	3.48	20240419	45000	-80.20	20230706	8610	3.48	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
3	20240531	151122	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8990	10	2	0.11	188217940	20966	72.69	9020	9100	8910	11670	6290	8980	8977.29	0.31	-885	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	703	-264.41	2.47	12	0.27	-34.00	3647.00	45000	20230706	-80.02	8610	20240419	4.41	18080	-50.28	20240109	8610	4.41	20240419	45000	-80.02	20230706	8610	4.41	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
4	20240531	141120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8970	-10	5	-0.11	152833190	17011	58.98	9020	9100	8910	11670	6290	8980	8984.37	0.31	393	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	701	-263.82	2.46	12	0.22	-34.00	3647.00	45000	20230706	-80.07	8610	20240419	4.18	18080	-50.39	20240109	8610	4.18	20240419	45000	-80.07	20230706	8610	4.18	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
5	20240531	131124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8950	-30	5	-0.33	138203280	15373	53.30	9020	9100	8920	11670	6290	8980	8990.00	0.31	407	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	700	-263.24	2.45	12	0.20	-34.00	3647.00	45000	20230706	-80.11	8610	20240419	3.95	18080	-50.50	20240109	8610	3.95	20240419	45000	-80.11	20230706	8610	3.95	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
6	20240531	121126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8980	0	3	0.00	131534930	14630	50.72	9020	9100	8920	11670	6290	8980	8990.77	0.31	368	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	702	-264.12	2.46	12	0.19	-34.00	3647.00	45000	20230706	-80.04	8610	20240419	4.30	18080	-50.33	20240109	8610	4.30	20240419	45000	-80.04	20230706	8610	4.30	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
7	20240531	111124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8930	-50	5	-0.56	73034340	8118	28.15	9020	9100	8930	11670	6290	8980	8996.59	0.31	-1392	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	698	-262.65	2.45	12	0.10	-34.00	3647.00	45000	20230706	-80.16	8610	20240419	3.72	18080	-50.61	20240109	8610	3.72	20240419	45000	-80.16	20230706	8610	3.72	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
8	20240531	101120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	40	2	0.45	38311780	4244	14.71	9020	9100	8970	11670	6290	8980	9027.28	0.31	-919	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	705	-265.29	2.47	12	0.05	-34.00	3647.00	45000	20230706	-79.96	8610	20240419	4.76	18080	-50.11	20240109	8610	4.76	20240419	45000	-79.96	20230706	8610	4.76	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
9	20240531	091126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	100	2	1.11	6400250	708	2.45	9020	9100	8980	11670	6290	8980	9039.90	0.31	-207	9286	9132	9016	8862	8746	9075	8805	39	2690	500	5560	10	1	7819826	710	-267.06	2.49	12	0.01	-34.00	3647.00	45000	20230706	-79.82	8610	20240419	5.46	18080	-49.78	20240109	8610	5.46	20240419	45000	-79.82	20230706	8610	5.46	20240419	0.72	N	274400	500	39 억	24319	N	N	0	N	N
10	20240530	161118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8980	-190	5	-2.07	258884130	28717	126.39	9120	9170	8900	11920	6420	9170	9015.09	0.40	-6689	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	702	-264.12	2.46	12	0.37	-34.00	3647.00	45000	20230706	-80.04	8610	20240419	4.30	18080	-50.33	20240109	8610	4.30	20240419	45000	-80.04	20230706	8610	4.30	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
11	20240530	151118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	8950	-220	5	-2.40	245276690	27194	119.69	9120	9170	8910	11920	6420	9170	9019.51	0.40	-6290	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	700	-263.24	2.45	12	0.35	-34.00	3647.00	45000	20230706	-80.11	8610	20240419	3.95	18080	-50.50	20240109	8610	3.95	20240419	45000	-80.11	20230706	8610	3.95	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
12	20240530	141117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9010	-160	5	-1.74	163187150	18051	79.45	9120	9170	9000	11920	6420	9170	9040.34	0.40	-3670	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	705	-265.00	2.47	12	0.23	-34.00	3647.00	45000	20230706	-79.98	8610	20240419	4.65	18080	-50.17	20240109	8610	4.65	20240419	45000	-79.98	20230706	8610	4.65	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
13	20240530	131120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	-110	5	-1.20	129430390	14305	62.96	9120	9170	9010	11920	6420	9170	9047.91	0.40	-2356	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	708	-266.47	2.48	12	0.18	-34.00	3647.00	45000	20230706	-79.87	8610	20240419	5.23	18080	-49.89	20240109	8610	5.23	20240419	45000	-79.87	20230706	8610	5.23	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
14	20240530	121117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9020	-150	5	-1.64	113384600	12526	55.13	9120	9170	9010	11920	6420	9170	9051.94	0.40	-2227	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	705	-265.29	2.47	12	0.16	-34.00	3647.00	45000	20230706	-79.96	8610	20240419	4.76	18080	-50.11	20240109	8610	4.76	20240419	45000	-79.96	20230706	8610	4.76	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
15	20240530	111118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9030	-140	5	-1.53	81716710	9016	39.68	9120	9170	9030	11920	6420	9170	9063.52	0.40	-1796	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	706	-265.59	2.48	12	0.12	-34.00	3647.00	45000	20230706	-79.93	8610	20240419	4.88	18080	-50.06	20240109	8610	4.88	20240419	45000	-79.93	20230706	8610	4.88	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
16	20240530	101121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9040	-130	5	-1.42	63584850	7010	30.85	9120	9170	9030	11920	6420	9170	9070.59	0.40	-1862	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	707	-265.88	2.48	12	0.09	-34.00	3647.00	45000	20230706	-79.91	8610	20240419	4.99	18080	-50.00	20240109	8610	4.99	20240419	45000	-79.91	20230706	8610	4.99	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
17	20240530	091118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9110	-60	5	-0.65	16918470	1868	8.22	9120	9120	9030	11920	6420	9170	9057.00	0.40	-187	9663	9416	9233	8986	8803	9325	8895	39	2750	500	5680	10	1	7819826	712	-267.94	2.50	12	0.02	-34.00	3647.00	45000	20230706	-79.76	8610	20240419	5.81	18080	-49.61	20240109	8610	5.81	20240419	45000	-79.76	20230706	8610	5.81	20240419	0.68	N	274400	500	39 억	31008	N	N	18	N	N
18	20240529	161110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-140	5	-1.50	207733990	22609	67.81	9290	9480	9050	12100	6520	9310	9188.10	0.43	-1905	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	717	-269.71	2.51	12	0.29	-34.00	3647.00	45000	20230706	-79.62	8610	20240419	6.50	18080	-49.28	20240109	8610	6.50	20240419	45000	-79.62	20230706	8610	6.50	20240419	0.64	N	274400	500	39 억	33455	N	N	18	N	N
19	20240529	151108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-140	5	-1.50	204328810	22237	66.69	9290	9480	9050	12100	6520	9310	9188.69	0.43	-1644	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	717	-269.71	2.51	12	0.28	-34.00	3647.00	45000	20230706	-79.62	8610	20240419	6.50	18080	-49.28	20240109	8610	6.50	20240419	45000	-79.62	20230706	8610	6.50	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
20	20240529	141109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9180	-130	5	-1.40	171086480	18602	55.79	9290	9480	9050	12100	6520	9310	9197.21	0.43	-2178	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	718	-270.00	2.52	12	0.24	-34.00	3647.00	45000	20230706	-79.60	8610	20240419	6.62	18080	-49.23	20240109	8610	6.62	20240419	45000	-79.60	20230706	8610	6.62	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
21	20240529	131112	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	-100	5	-1.07	132645030	14414	43.23	9290	9480	9050	12100	6520	9310	9202.51	0.43	-2023	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	720	-270.88	2.53	12	0.18	-34.00	3647.00	45000	20230706	-79.53	8610	20240419	6.97	18080	-49.06	20240109	8610	6.97	20240419	45000	-79.53	20230706	8610	6.97	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
22	20240529	121111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-10	5	-0.11	115397860	12542	37.62	9290	9480	9050	12100	6520	9310	9200.91	0.43	-2252	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	727	-273.53	2.55	12	0.16	-34.00	3647.00	45000	20230706	-79.33	8610	20240419	8.01	18080	-48.56	20240109	8610	8.01	20240419	45000	-79.33	20230706	8610	8.01	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
23	20240529	111111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	-60	5	-0.64	102652200	11170	33.50	9290	9480	9050	12100	6520	9310	9189.99	0.43	-1923	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	723	-272.06	2.54	12	0.14	-34.00	3647.00	45000	20230706	-79.44	8610	20240419	7.43	18080	-48.84	20240109	8610	7.43	20240419	45000	-79.44	20230706	8610	7.43	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
24	20240529	101104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9210	-100	5	-1.07	71971870	7845	23.53	9290	9480	9050	12100	6520	9310	9174.23	0.43	-1999	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	720	-270.88	2.53	12	0.10	-34.00	3647.00	45000	20230706	-79.53	8610	20240419	6.97	18080	-49.06	20240109	8610	6.97	20240419	45000	-79.53	20230706	8610	6.97	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
25	20240529	091105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9130	-180	5	-1.93	39620180	4311	12.93	9290	9480	9050	12100	6520	9310	9190.48	0.43	-1265	10050	9680	9370	9000	8690	9865	9185	39	2790	500	5770	10	1	7819826	714	-268.53	2.50	12	0.06	-34.00	3647.00	45000	20230706	-79.71	8610	20240419	6.04	18080	-49.50	20240109	8610	6.04	20240419	45000	-79.71	20230706	8610	6.04	20240419	0.64	N	274400	500	39 억	33455	N	N	174	N	N
26	20240528	161101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9310	90	2	0.98	315682270	33209	91.22	9060	9740	9060	11980	6460	9220	9506.13	0.37	3873	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	728	-273.82	2.55	12	0.42	-34.00	3647.00	45000	20230706	-79.31	8610	20240419	8.13	18080	-48.51	20240109	8610	8.13	20240419	45000	-79.31	20230706	8610	8.13	20240419	0.64	N	274400	500	39 억	29324	N	N	174	N	N
27	20240528	151104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9350	130	2	1.41	302137020	31755	87.22	9060	9740	9060	11980	6460	9220	9514.63	0.37	3797	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	731	-275.00	2.56	12	0.41	-34.00	3647.00	45000	20230706	-79.22	8610	20240419	8.59	18080	-48.29	20240109	8610	8.59	20240419	45000	-79.22	20230706	8610	8.59	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
28	20240528	141106	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	180	2	1.95	284913650	29920	82.18	9060	9740	9060	11980	6460	9220	9522.52	0.37	4666	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	735	-276.47	2.58	12	0.38	-34.00	3647.00	45000	20230706	-79.11	8610	20240419	9.18	18080	-48.01	20240109	8610	9.18	20240419	45000	-79.11	20230706	8610	9.18	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
29	20240528	131101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	240	2	2.60	252393910	26445	72.64	9060	9740	9060	11980	6460	9220	9544.11	0.37	5331	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	740	-278.24	2.59	12	0.34	-34.00	3647.00	45000	20230706	-78.98	8610	20240419	9.87	18080	-47.68	20240109	8610	9.87	20240419	45000	-78.98	20230706	8610	9.87	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
30	20240528	121102	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9510	290	2	3.15	243711230	25531	70.13	9060	9740	9060	11980	6460	9220	9545.70	0.37	5531	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	744	-279.71	2.61	12	0.33	-34.00	3647.00	45000	20230706	-78.87	8610	20240419	10.45	18080	-47.40	20240109	8610	10.45	20240419	45000	-78.87	20230706	8610	10.45	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
31	20240528	111047	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9440	220	2	2.39	239310520	25067	68.85	9060	9740	9060	11980	6460	9220	9546.84	0.37	5603	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	738	-277.65	2.59	12	0.32	-34.00	3647.00	45000	20230706	-79.02	8610	20240419	9.64	18080	-47.79	20240109	8610	9.64	20240419	45000	-79.02	20230706	8610	9.64	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
32	20240528	101103	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	380	2	4.12	217181740	22749	62.49	9060	9740	9060	11980	6460	9220	9546.87	0.37	6016	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	751	-282.35	2.63	12	0.29	-34.00	3647.00	45000	20230706	-78.67	8610	20240419	11.50	18080	-46.90	20240109	8610	11.50	20240419	45000	-78.67	20230706	8610	11.50	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
33	20240528	091105	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9400	180	2	1.95	16313090	1759	4.83	9060	9400	9060	11980	6460	9220	9274.07	0.37	401	9600	9410	9210	9020	8820	9415	9025	39	2760	500	5710	10	1	7819826	735	-276.47	2.58	12	0.02	-34.00	3647.00	45000	20230706	-79.11	8610	20240419	9.18	18080	-48.01	20240109	8610	9.18	20240419	45000	-79.11	20230706	8610	9.18	20240419	0.64	N	274400	500	39 억	29324	N	N	36	N	N
34	20240527	161048	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	0	3	0.00	331839160	36371	113.84	9220	9400	9010	11980	6460	9220	9123.73	0.44	-4905	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	721	-271.18	2.53	12	0.47	-34.00	3647.00	45000	20230706	-79.51	8610	20240419	7.08	18080	-49.00	20240109	8610	7.08	20240419	45000	-79.51	20230706	8610	7.08	20240419	0.64	N	274400	500	39 억	34350	N	N	36	N	N
35	20240527	151104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	0	3	0.00	320724000	35166	110.07	9220	9400	9010	11980	6460	9220	9120.29	0.44	-5632	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	721	-271.18	2.53	12	0.45	-34.00	3647.00	45000	20230706	-79.51	8610	20240419	7.08	18080	-49.00	20240109	8610	7.08	20240419	45000	-79.51	20230706	8610	7.08	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
36	20240527	141101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9050	-170	5	-1.84	237325350	26026	81.46	9220	9400	9030	11980	6460	9220	9118.78	0.44	-6663	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	708	-266.18	2.48	12	0.33	-34.00	3647.00	45000	20230706	-79.89	8610	20240419	5.11	18080	-49.94	20240109	8610	5.11	20240419	45000	-79.89	20230706	8610	5.11	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
37	20240527	131101	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9060	-160	5	-1.74	194410000	21299	66.66	9220	9400	9030	11980	6460	9220	9127.66	0.44	-6639	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	708	-266.47	2.48	12	0.27	-34.00	3647.00	45000	20230706	-79.87	8610	20240419	5.23	18080	-49.89	20240109	8610	5.23	20240419	45000	-79.87	20230706	8610	5.23	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
38	20240527	121100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9080	-140	5	-1.52	184667780	20224	63.30	9220	9400	9030	11980	6460	9220	9131.12	0.44	-6488	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	710	-267.06	2.49	12	0.26	-34.00	3647.00	45000	20230706	-79.82	8610	20240419	5.46	18080	-49.78	20240109	8610	5.46	20240419	45000	-79.82	20230706	8610	5.46	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
39	20240527	111100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9070	-150	5	-1.63	139103810	15195	47.56	9220	9400	9060	11980	6460	9220	9154.58	0.44	-5449	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	709	-266.76	2.49	12	0.19	-34.00	3647.00	45000	20230706	-79.84	8610	20240419	5.34	18080	-49.83	20240109	8610	5.34	20240419	45000	-79.84	20230706	8610	5.34	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
40	20240527	101058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9170	-50	5	-0.54	73395150	7992	25.01	9220	9400	9150	11980	6460	9220	9183.58	0.44	-2014	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	717	-269.71	2.51	12	0.10	-34.00	3647.00	45000	20230706	-79.62	8610	20240419	6.50	18080	-49.28	20240109	8610	6.50	20240419	45000	-79.62	20230706	8610	6.50	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
41	20240527	091100	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	0	3	0.00	30315100	3302	10.33	9220	9400	9150	11980	6460	9220	9180.83	0.44	201	9606	9412	9256	9062	8906	9510	9160	39	2760	500	5710	10	1	7819826	721	-271.18	2.53	12	0.04	-34.00	3647.00	45000	20230706	-79.51	8610	20240419	7.08	18080	-49.00	20240109	8610	7.08	20240419	45000	-79.51	20230706	8610	7.08	20240419	0.64	N	274400	500	39 억	34350	N	N	29	N	N
42	20240524	160959	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9220	-40	5	-0.43	293231720	31618	67.51	9170	9450	9100	12030	6490	9260	9274.20	0.48	-3426	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	721	-271.18	2.53	12	0.40	-34.00	3647.00	45000	20230706	-79.51	8610	20240419	7.08	18080	-49.00	20240109	8610	7.08	20240419	45000	-79.51	20230706	8610	7.08	20240419	0.65	N	274400	500	39 억	37882	N	N	29	N	N
43	20240524	151000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	20	2	0.22	285483900	30779	65.72	9170	9450	9100	12030	6490	9260	9275.28	0.48	-3083	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	726	-272.94	2.54	12	0.39	-34.00	3647.00	45000	20230706	-79.38	8610	20240419	7.78	18080	-48.67	20240109	8610	7.78	20240419	45000	-79.38	20230706	8610	7.78	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
44	20240524	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	70	2	0.76	268998430	28997	61.91	9170	9450	9100	12030	6490	9260	9276.77	0.48	-2299	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	730	-274.41	2.56	12	0.37	-34.00	3647.00	45000	20230706	-79.27	8610	20240419	8.36	18080	-48.40	20240109	8610	8.36	20240419	45000	-79.27	20230706	8610	8.36	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
45	20240524	131001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9280	20	2	0.22	246289540	26559	56.71	9170	9450	9100	12030	6490	9260	9273.30	0.48	-2033	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	726	-272.94	2.54	12	0.34	-34.00	3647.00	45000	20230706	-79.38	8610	20240419	7.78	18080	-48.67	20240109	8610	7.78	20240419	45000	-79.38	20230706	8610	7.78	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
46	20240524	121003	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9330	70	2	0.76	153224600	16541	35.32	9170	9450	9100	12030	6490	9260	9263.32	0.48	-367	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	730	-274.41	2.56	12	0.21	-34.00	3647.00	45000	20230706	-79.27	8610	20240419	8.36	18080	-48.40	20240109	8610	8.36	20240419	45000	-79.27	20230706	8610	8.36	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
47	20240524	111000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9360	100	2	1.08	135495550	14634	31.25	9170	9450	9100	12030	6490	9260	9258.96	0.48	-327	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	732	-275.29	2.57	12	0.19	-34.00	3647.00	45000	20230706	-79.20	8610	20240419	8.71	18080	-48.23	20240109	8610	8.71	20240419	45000	-79.20	20230706	8610	8.71	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
48	20240524	101007	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	-10	5	-0.11	66343770	7252	15.48	9170	9260	9100	12030	6490	9260	9148.34	0.48	1166	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	723	-272.06	2.54	12	0.09	-34.00	3647.00	45000	20230706	-79.44	8610	20240419	7.43	18080	-48.84	20240109	8610	7.43	20240419	45000	-79.44	20230706	8610	7.43	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
49	20240524	091001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9160	-100	5	-1.08	28886580	3156	6.74	9170	9240	9100	12030	6490	9260	9152.91	0.48	990	9700	9480	9320	9100	8940	9400	9020	39	2770	500	5740	10	1	7819826	716	-269.41	2.51	12	0.04	-34.00	3647.00	45000	20230706	-79.64	8610	20240419	6.39	18080	-49.34	20240109	8610	6.39	20240419	45000	-79.64	20230706	8610	6.39	20240419	0.65	N	274400	500	39 억	37882	N	N	97	N	N
50	20240523	160958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-220	5	-2.32	432719540	46815	253.56	9500	9540	9160	12320	6640	9480	9243.17	0.38	8126	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	724	-272.35	2.54	12	0.60	-34.00	3647.00	45000	20230706	-79.42	8610	20240419	7.55	18080	-48.78	20240109	8610	7.55	20240419	45000	-79.42	20230706	8610	7.55	20240419	0.66	N	274400	500	39 억	29445	N	N	97	N	N
51	20240523	151002	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	-190	5	-2.00	427197240	46219	250.33	9500	9540	9160	12320	6640	9480	9242.89	0.38	8359	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	726	-273.24	2.55	12	0.59	-34.00	3647.00	45000	20230706	-79.36	8610	20240419	7.90	18080	-48.62	20240109	8610	7.90	20240419	45000	-79.36	20230706	8610	7.90	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
52	20240523	141005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9230	-250	5	-2.64	377657510	40838	221.19	9500	9540	9200	12320	6640	9480	9247.70	0.38	8042	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	722	-271.47	2.53	12	0.52	-34.00	3647.00	45000	20230706	-79.49	8610	20240419	7.20	18080	-48.95	20240109	8610	7.20	20240419	45000	-79.49	20230706	8610	7.20	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
53	20240523	131004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9240	-240	5	-2.53	301947420	32630	176.73	9500	9540	9200	12320	6640	9480	9253.68	0.38	5245	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	723	-271.76	2.53	12	0.42	-34.00	3647.00	45000	20230706	-79.47	8610	20240419	7.32	18080	-48.89	20240109	8610	7.32	20240419	45000	-79.47	20230706	8610	7.32	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
54	20240523	121000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9300	-180	5	-1.90	266764100	28815	156.07	9500	9540	9200	12320	6640	9480	9257.82	0.38	5255	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	727	-273.53	2.55	12	0.37	-34.00	3647.00	45000	20230706	-79.33	8610	20240419	8.01	18080	-48.56	20240109	8610	8.01	20240419	45000	-79.33	20230706	8610	8.01	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
55	20240523	110957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9250	-230	5	-2.43	231810140	25047	135.66	9500	9540	9200	12320	6640	9480	9255.01	0.38	4919	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	723	-272.06	2.54	12	0.32	-34.00	3647.00	45000	20230706	-79.44	8610	20240419	7.43	18080	-48.84	20240109	8610	7.43	20240419	45000	-79.44	20230706	8610	7.43	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
56	20240523	101001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9290	-190	5	-2.00	164457390	17752	96.15	9500	9540	9200	12320	6640	9480	9264.16	0.38	2215	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	726	-273.24	2.55	12	0.23	-34.00	3647.00	45000	20230706	-79.36	8610	20240419	7.90	18080	-48.62	20240109	8610	7.90	20240419	45000	-79.36	20230706	8610	7.90	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
57	20240523	091005	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9260	-220	5	-2.32	18544720	1993	10.79	9500	9500	9250	12320	6640	9480	9304.93	0.38	20	9746	9612	9506	9372	9266	9680	9440	39	2840	500	5870	10	1	7819826	724	-272.35	2.54	12	0.03	-34.00	3647.00	45000	20230706	-79.42	8610	20240419	7.55	18080	-48.78	20240109	8610	7.55	20240419	45000	-79.42	20230706	8610	7.55	20240419	0.66	N	274400	500	39 억	29445	N	N	27	N	N
58	20240522	160950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9480	30	2	0.32	174114550	18373	69.13	9400	9640	9400	12280	6620	9450	9476.65	0.38	-822	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	741	-278.82	2.60	12	0.23	-34.00	3647.00	45000	20230706	-78.93	8610	20240419	10.10	18080	-47.57	20240109	8610	10.10	20240419	45000	-78.93	20230706	8610	10.10	20240419	0.65	N	274400	500	39 억	29543	N	N	27	N	N
59	20240522	150957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9410	-40	5	-0.42	166904900	17610	66.26	9400	9640	9400	12280	6620	9450	9477.85	0.38	-744	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	736	-276.76	2.58	12	0.23	-34.00	3647.00	45000	20230706	-79.09	8610	20240419	9.29	18080	-47.95	20240109	8610	9.29	20240419	45000	-79.09	20230706	8610	9.29	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
60	20240522	140958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9510	60	2	0.63	145313180	15324	57.66	9400	9640	9400	12280	6620	9450	9482.72	0.38	-608	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	744	-279.71	2.61	12	0.20	-34.00	3647.00	45000	20230706	-78.87	8610	20240419	10.45	18080	-47.40	20240109	8610	10.45	20240419	45000	-78.87	20230706	8610	10.45	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
61	20240522	130955	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9480	30	2	0.32	129113050	13617	51.24	9400	9640	9400	12280	6620	9450	9481.75	0.38	-1461	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	741	-278.82	2.60	12	0.17	-34.00	3647.00	45000	20230706	-78.93	8610	20240419	10.10	18080	-47.57	20240109	8610	10.10	20240419	45000	-78.93	20230706	8610	10.10	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
62	20240522	121113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	0	3	0.00	103585500	10917	41.08	9400	9640	9400	12280	6620	9450	9488.46	0.38	-1994	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	739	-277.94	2.59	12	0.14	-34.00	3647.00	45000	20230706	-79.00	8610	20240419	9.76	18080	-47.73	20240109	8610	9.76	20240419	45000	-79.00	20230706	8610	9.76	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
63	20240522	111000	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9460	10	2	0.11	89592860	9438	35.51	9400	9640	9400	12280	6620	9450	9492.78	0.38	-2829	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	740	-278.24	2.59	12	0.12	-34.00	3647.00	45000	20230706	-78.98	8610	20240419	9.87	18080	-47.68	20240109	8610	9.87	20240419	45000	-78.98	20230706	8610	9.87	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
64	20240522	100956	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9540	90	2	0.95	59870110	6287	23.66	9400	9640	9400	12280	6620	9450	9522.84	0.38	-2655	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	746	-280.59	2.62	12	0.08	-34.00	3647.00	45000	20230706	-78.80	8610	20240419	10.80	18080	-47.23	20240109	8610	10.80	20240419	45000	-78.80	20230706	8610	10.80	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
65	20240522	090958	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9410	-40	5	-0.42	5967200	634	2.39	9400	9430	9400	12280	6620	9450	9411.99	0.38	-78	9843	9646	9523	9326	9203	9585	9265	39	2830	500	5850	10	1	7819826	736	-276.76	2.58	12	0.01	-34.00	3647.00	45000	20230706	-79.09	8610	20240419	9.29	18080	-47.95	20240109	8610	9.29	20240419	45000	-79.09	20230706	8610	9.29	20240419	0.65	N	274400	500	39 억	29543	N	N	109	N	N
66	20240521	160942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9450	-170	5	-1.77	250330340	26420	79.74	9660	9720	9400	12500	6740	9620	9475.05	0.37	301	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	739	-277.94	2.59	12	0.34	-34.00	3647.00	45000	20230706	-79.00	8610	20240419	9.76	18080	-47.73	20240109	8610	9.76	20240419	45000	-79.00	20230706	8610	9.76	20240419	0.63	N	274400	500	39 억	29235	N	N	109	N	N
67	20240521	150953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	-200	5	-2.08	231755580	24449	73.79	9660	9720	9400	12500	6740	9620	9479.14	0.37	354	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	737	-277.06	2.58	12	0.31	-34.00	3647.00	45000	20230706	-79.07	8610	20240419	9.41	18080	-47.90	20240109	8610	9.41	20240419	45000	-79.07	20230706	8610	9.41	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
68	20240521	140954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	-200	5	-2.08	215442930	22720	68.57	9660	9720	9400	12500	6740	9620	9482.52	0.37	494	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	737	-277.06	2.58	12	0.29	-34.00	3647.00	45000	20230706	-79.07	8610	20240419	9.41	18080	-47.90	20240109	8610	9.41	20240419	45000	-79.07	20230706	8610	9.41	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
69	20240521	130952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9420	-200	5	-2.08	187957010	19803	59.77	9660	9720	9410	12500	6740	9620	9491.34	0.37	39	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	737	-277.06	2.58	12	0.25	-34.00	3647.00	45000	20230706	-79.07	8610	20240419	9.41	18080	-47.90	20240109	8610	9.41	20240419	45000	-79.07	20230706	8610	9.41	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
70	20240521	120950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9470	-150	5	-1.56	140974290	14827	44.75	9660	9720	9460	12500	6740	9620	9507.94	0.37	-78	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	741	-278.53	2.60	12	0.19	-34.00	3647.00	45000	20230706	-78.96	8610	20240419	9.99	18080	-47.62	20240109	8610	9.99	20240419	45000	-78.96	20230706	8610	9.99	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
71	20240521	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9500	-120	5	-1.25	125527680	13195	39.82	9660	9720	9460	12500	6740	9620	9513.28	0.37	459	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	743	-279.41	2.60	12	0.17	-34.00	3647.00	45000	20230706	-78.89	8610	20240419	10.34	18080	-47.46	20240109	8610	10.34	20240419	45000	-78.89	20230706	8610	10.34	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
72	20240521	100951	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9550	-70	5	-0.73	51846060	5425	16.37	9660	9720	9500	12500	6740	9620	9556.88	0.37	45	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	747	-280.88	2.62	12	0.07	-34.00	3647.00	45000	20230706	-78.78	8610	20240419	10.92	18080	-47.18	20240109	8610	10.92	20240419	45000	-78.78	20230706	8610	10.92	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
73	20240521	090948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	30	2	0.31	7631860	791	2.39	9660	9720	9620	12500	6740	9620	9648.37	0.37	-574	10393	10006	9803	9416	9213	9905	9315	39	2880	500	5960	10	1	7819826	755	-283.82	2.65	12	0.01	-34.00	3647.00	45000	20230706	-78.56	8610	20240419	12.08	18080	-46.63	20240109	8610	12.08	20240419	45000	-78.56	20230706	8610	12.08	20240419	0.63	N	274400	500	39 억	29235	N	N	56	N	N
74	20240517	160954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	0	3	0.00	632745990	63196	235.36	10150	10310	9800	12870	6930	9900	10013.25	0.71	-13811	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	774	-291.18	2.71	12	0.81	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
75	20240517	150957	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9840	-60	5	-0.61	604026750	60286	224.52	10150	10310	9800	12870	6930	9900	10019.74	0.71	-13712	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	769	-289.41	2.70	12	0.77	-34.00	3647.00	45000	20230706	-78.13	8610	20240419	14.29	18080	-45.58	20240109	8610	14.29	20240419	45000	-78.13	20230706	8610	14.29	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
76	20240517	140948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9840	-60	5	-0.61	564646150	56287	209.63	10150	10310	9800	12870	6930	9900	10032.02	0.71	-12120	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	769	-289.41	2.70	12	0.72	-34.00	3647.00	45000	20230706	-78.13	8610	20240419	14.29	18080	-45.58	20240109	8610	14.29	20240419	45000	-78.13	20230706	8610	14.29	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
77	20240517	130941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	10	2	0.10	507099910	50457	187.91	10150	10310	9800	12870	6930	9900	10050.73	0.71	-10226	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	775	-291.47	2.72	12	0.65	-34.00	3647.00	45000	20230706	-77.98	8610	20240419	15.10	18080	-45.19	20240109	8610	15.10	20240419	45000	-77.98	20230706	8610	15.10	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
78	20240517	120941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	10	2	0.10	476712090	47390	176.49	10150	10310	9800	12870	6930	9900	10060.00	0.71	-10144	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	775	-291.47	2.72	12	0.61	-34.00	3647.00	45000	20230706	-77.98	8610	20240419	15.10	18080	-45.19	20240109	8610	15.10	20240419	45000	-77.98	20230706	8610	15.10	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
79	20240517	110941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	0	3	0.00	441166970	43792	163.09	10150	10310	9800	12870	6930	9900	10074.93	0.71	-9715	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	774	-291.18	2.71	12	0.56	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
80	20240517	100936	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9920	20	2	0.20	406497810	40280	150.01	10150	10310	9800	12870	6930	9900	10092.75	0.71	-8221	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	776	-291.76	2.72	12	0.52	-34.00	3647.00	45000	20230706	-77.96	8610	20240419	15.21	18080	-45.13	20240109	8610	15.21	20240419	45000	-77.96	20230706	8610	15.21	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
81	20240517	090943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10030	130	2	1.31	259896820	25551	95.16	10150	10310	9990	12870	6930	9900	10173.80	0.71	-3482	10040	9970	9840	9770	9640	10005	9805	39	2970	500	6130	10	1	7819826	784	-295.00	2.75	12	0.33	-34.00	3647.00	45000	20230706	-77.71	8610	20240419	16.49	18080	-44.52	20240109	8610	16.49	20240419	45000	-77.71	20230706	8610	16.49	20240419	0.64	N	274400	500	39 억	55611	N	N	140	N	N
82	20240516	160934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	190	2	1.96	260455950	26511	107.81	9790	9910	9710	12620	6800	9710	9824.45	0.67	3419	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	774	-291.18	2.71	12	0.34	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.65	N	274400	500	39 억	52185	N	N	140	N	N
83	20240516	150932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	170	2	1.75	239948540	24439	99.39	9790	9910	9710	12620	6800	9710	9818.26	0.67	2881	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	773	-290.59	2.71	12	0.31	-34.00	3647.00	45000	20230706	-78.04	8610	20240419	14.75	18080	-45.35	20240109	8610	14.75	20240419	45000	-78.04	20230706	8610	14.75	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
84	20240516	140939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	190	2	1.96	197321660	20124	81.84	9790	9900	9710	12620	6800	9710	9805.29	0.67	2592	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	774	-291.18	2.71	12	0.26	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
85	20240516	130933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9840	130	2	1.34	172636660	17619	71.65	9790	9880	9710	12620	6800	9710	9798.32	0.67	2629	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	769	-289.41	2.70	12	0.23	-34.00	3647.00	45000	20230706	-78.13	8610	20240419	14.29	18080	-45.58	20240109	8610	14.29	20240419	45000	-78.13	20230706	8610	14.29	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
86	20240516	120931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9850	140	2	1.44	157741360	16102	65.48	9790	9880	9710	12620	6800	9710	9796.38	0.67	2425	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	770	-289.71	2.70	12	0.21	-34.00	3647.00	45000	20230706	-78.11	8610	20240419	14.40	18080	-45.52	20240109	8610	14.40	20240419	45000	-78.11	20230706	8610	14.40	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
87	20240516	110929	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	70	2	0.72	99587900	10179	41.39	9790	9850	9710	12620	6800	9710	9783.66	0.67	-15	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	765	-287.65	2.68	12	0.13	-34.00	3647.00	45000	20230706	-78.27	8610	20240419	13.59	18080	-45.91	20240109	8610	13.59	20240419	45000	-78.27	20230706	8610	13.59	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
88	20240516	100933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	70	2	0.72	50059470	5109	20.78	9790	9850	9740	12620	6800	9710	9798.29	0.67	-102	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	765	-287.65	2.68	12	0.07	-34.00	3647.00	45000	20230706	-78.27	8610	20240419	13.59	18080	-45.91	20240109	8610	13.59	20240419	45000	-78.27	20230706	8610	13.59	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
89	20240516	090933	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	70	2	0.72	4746570	486	1.98	9790	9850	9740	12620	6800	9710	9766.60	0.67	132	10076	9892	9756	9572	9436	9985	9665	39	2910	500	6020	10	1	7819826	765	-287.65	2.68	12	0.01	-34.00	3647.00	45000	20230706	-78.27	8610	20240419	13.59	18080	-45.91	20240109	8610	13.59	20240419	45000	-78.27	20230706	8610	13.59	20240419	0.65	N	274400	500	39 억	52185	N	N	104	N	N
90	20240514	160943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	0	3	0.00	239179200	24477	73.37	9620	9940	9620	12620	6800	9710	9772.13	0.59	4670	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	759	-285.59	2.66	12	0.31	-34.00	3647.00	45000	20230706	-78.42	8610	20240419	12.78	18080	-46.29	20240109	8610	12.78	20240419	45000	-78.42	20230706	8610	12.78	20240419	0.65	N	274400	500	39 억	45800	N	N	104	N	N
91	20240514	150946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9750	40	2	0.41	225777770	23097	69.24	9620	9940	9620	12620	6800	9710	9775.20	0.59	5134	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	762	-286.76	2.67	12	0.30	-34.00	3647.00	45000	20230706	-78.33	8610	20240419	13.24	18080	-46.07	20240109	8610	13.24	20240419	45000	-78.33	20230706	8610	13.24	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
92	20240514	140945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9800	90	2	0.93	174865930	17862	53.54	9620	9940	9620	12620	6800	9710	9789.83	0.59	4611	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	766	-288.24	2.69	12	0.23	-34.00	3647.00	45000	20230706	-78.22	8610	20240419	13.82	18080	-45.80	20240109	8610	13.82	20240419	45000	-78.22	20230706	8610	13.82	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
93	20240514	130946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	70	2	0.72	128728700	13120	39.33	9620	9940	9620	12620	6800	9710	9811.64	0.59	3280	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	765	-287.65	2.68	12	0.17	-34.00	3647.00	45000	20230706	-78.27	8610	20240419	13.59	18080	-45.91	20240109	8610	13.59	20240419	45000	-78.27	20230706	8610	13.59	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
94	20240514	120942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9890	180	2	1.85	80149840	8127	24.36	9620	9940	9620	12620	6800	9710	9862.17	0.59	3005	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	773	-290.88	2.71	12	0.10	-34.00	3647.00	45000	20230706	-78.02	8610	20240419	14.87	18080	-45.30	20240109	8610	14.87	20240419	45000	-78.02	20230706	8610	14.87	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
95	20240514	110944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	190	2	1.96	54648880	5553	16.65	9620	9940	9620	12620	6800	9710	9841.33	0.59	2259	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	774	-291.18	2.71	12	0.07	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
96	20240514	100941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9890	180	2	1.85	36289130	3695	11.08	9620	9940	9620	12620	6800	9710	9821.14	0.59	2168	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	773	-290.88	2.71	12	0.05	-34.00	3647.00	45000	20230706	-78.02	8610	20240419	14.87	18080	-45.30	20240109	8610	14.87	20240419	45000	-78.02	20230706	8610	14.87	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
97	20240514	090942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	110	2	1.13	4130810	425	1.27	9620	9940	9620	12620	6800	9710	9719.55	0.59	3	10056	9882	9686	9512	9316	9895	9525	39	2910	500	6020	10	1	7819826	768	-288.82	2.69	12	0.01	-34.00	3647.00	45000	20230706	-78.18	8610	20240419	14.05	18080	-45.69	20240109	8610	14.05	20240419	45000	-78.18	20230706	8610	14.05	20240419	0.65	N	274400	500	39 억	45800	N	N	18	N	N
98	20240513	160940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	0	3	0.00	320554760	33348	145.73	9710	9860	9490	12620	6800	9710	9612.41	0.47	9100	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	759	-285.59	2.66	12	0.43	-34.00	3647.00	45000	20230706	-78.42	8610	20240419	12.78	18080	-46.29	20240109	8610	12.78	20240419	45000	-78.42	20230706	8610	12.78	20240419	0.64	N	274400	500	39 억	36711	N	N	18	N	N
99	20240513	150943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9760	50	2	0.51	296063030	30826	134.71	9710	9860	9490	12620	6800	9710	9604.33	0.47	9009	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	763	-287.06	2.68	12	0.39	-34.00	3647.00	45000	20230706	-78.31	8610	20240419	13.36	18080	-46.02	20240109	8610	13.36	20240419	45000	-78.31	20230706	8610	13.36	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
100	20240513	140944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9670	-40	5	-0.41	231785130	24192	105.72	9710	9860	9490	12620	6800	9710	9581.07	0.47	8444	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	756	-284.41	2.65	12	0.31	-34.00	3647.00	45000	20230706	-78.51	8610	20240419	12.31	18080	-46.52	20240109	8610	12.31	20240419	45000	-78.51	20230706	8610	12.31	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
101	20240513	130937	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9650	-60	5	-0.62	219782110	22948	100.28	9710	9860	9490	12620	6800	9710	9577.40	0.47	8437	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	755	-283.82	2.65	12	0.29	-34.00	3647.00	45000	20230706	-78.56	8610	20240419	12.08	18080	-46.63	20240109	8610	12.08	20240419	45000	-78.56	20230706	8610	12.08	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
102	20240513	120941	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9700	-10	5	-0.10	194658100	20351	88.93	9710	9860	9490	12620	6800	9710	9565.04	0.47	6956	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	759	-285.29	2.66	12	0.26	-34.00	3647.00	45000	20230706	-78.44	8610	20240419	12.66	18080	-46.35	20240109	8610	12.66	20240419	45000	-78.44	20230706	8610	12.66	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
103	20240513	110940	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9520	-190	5	-1.96	105208350	10956	47.88	9710	9860	9500	12620	6800	9710	9602.81	0.47	736	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	744	-280.00	2.61	12	0.14	-34.00	3647.00	45000	20230706	-78.84	8610	20240419	10.57	18080	-47.35	20240109	8610	10.57	20240419	45000	-78.84	20230706	8610	10.57	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
104	20240513	100939	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9600	-110	5	-1.13	59264300	6137	26.82	9710	9860	9510	12620	6800	9710	9656.88	0.47	1373	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	751	-282.35	2.63	12	0.08	-34.00	3647.00	45000	20230706	-78.67	8610	20240419	11.50	18080	-46.90	20240109	8610	11.50	20240419	45000	-78.67	20230706	8610	11.50	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
105	20240513	090943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	0	3	0.00	20264300	2111	9.22	9710	9710	9510	12620	6800	9710	9599.38	0.47	70	10103	9906	9803	9606	9503	9855	9555	39	2910	500	6020	10	1	7819826	759	-285.59	2.66	12	0.03	-34.00	3647.00	45000	20230706	-78.42	8610	20240419	12.78	18080	-46.29	20240109	8610	12.78	20240419	45000	-78.42	20230706	8610	12.78	20240419	0.64	N	274400	500	39 억	36711	N	N	61	N	N
106	20240510	160913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9710	-150	5	-1.52	224455160	22819	102.98	9880	10000	9700	12810	6910	9860	9836.51	0.53	-4464	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	759	-285.59	2.66	12	0.29	-34.00	3647.00	45000	20230706	-78.42	8610	20240419	12.78	18080	-46.29	20240109	8610	12.78	20240419	45000	-78.42	20230706	8610	12.78	20240419	0.64	N	274400	500	39 억	41175	N	N	61	N	N
107	20240510	150922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9780	-80	5	-0.81	208794000	21206	95.70	9880	10000	9710	12810	6910	9860	9845.99	0.53	-4131	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	765	-287.65	2.68	12	0.27	-34.00	3647.00	45000	20230706	-78.27	8610	20240419	13.59	18080	-45.91	20240109	8610	13.59	20240419	45000	-78.27	20230706	8610	13.59	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
108	20240510	140924	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	-40	5	-0.41	163455300	16564	74.75	9880	10000	9780	12810	6910	9860	9868.11	0.53	-3020	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	768	-288.82	2.69	12	0.21	-34.00	3647.00	45000	20230706	-78.18	8610	20240419	14.05	18080	-45.69	20240109	8610	14.05	20240419	45000	-78.18	20230706	8610	14.05	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
109	20240510	130915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9830	-30	5	-0.30	132330030	13394	60.44	9880	10000	9820	12810	6910	9860	9879.80	0.53	-2431	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	769	-289.12	2.70	12	0.17	-34.00	3647.00	45000	20230706	-78.16	8610	20240419	14.17	18080	-45.63	20240109	8610	14.17	20240419	45000	-78.16	20230706	8610	14.17	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
110	20240510	120910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9840	-20	5	-0.20	116006650	11734	52.95	9880	10000	9830	12810	6910	9860	9886.37	0.53	-1719	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	769	-289.41	2.70	12	0.15	-34.00	3647.00	45000	20230706	-78.13	8610	20240419	14.29	18080	-45.58	20240109	8610	14.29	20240419	45000	-78.13	20230706	8610	14.29	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
111	20240510	110915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9850	-10	5	-0.10	97580390	9863	44.51	9880	10000	9830	12810	6910	9860	9893.58	0.53	-1456	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	770	-289.71	2.70	12	0.13	-34.00	3647.00	45000	20230706	-78.11	8610	20240419	14.40	18080	-45.52	20240109	8610	14.40	20240419	45000	-78.11	20230706	8610	14.40	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
112	20240510	100914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	40	2	0.41	75162980	7591	34.26	9880	10000	9830	12810	6910	9860	9901.59	0.53	-450	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	774	-291.18	2.71	12	0.10	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
113	20240510	090917	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9830	-30	5	-0.30	9984850	1015	4.58	9880	9880	9830	12810	6910	9860	9837.29	0.53	272	10153	10006	9903	9756	9653	9955	9705	39	2950	500	6110	10	1	7819826	769	-289.12	2.70	12	0.01	-34.00	3647.00	45000	20230706	-78.16	8610	20240419	14.17	18080	-45.63	20240109	8610	14.17	20240419	45000	-78.16	20230706	8610	14.17	20240419	0.64	N	274400	500	39 억	41175	N	N	75	N	N
114	20240509	160934	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9860	-20	5	-0.20	218687210	22139	93.98	9880	10050	9800	12840	6920	9880	9877.96	0.57	-2654	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	771	-290.00	2.70	12	0.28	-34.00	3647.00	45000	20230706	-78.09	8610	20240419	14.52	18080	-45.46	20240109	8610	14.52	20240419	45000	-78.09	20230706	8610	14.52	20240419	0.62	N	274400	500	39 억	44245	N	N	75	N	N
115	20240509	150932	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9810	-70	5	-0.71	206169000	20868	88.58	9880	10050	9800	12840	6920	9880	9879.67	0.57	-2642	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	767	-288.53	2.69	12	0.27	-34.00	3647.00	45000	20230706	-78.20	8610	20240419	13.94	18080	-45.74	20240109	8610	13.94	20240419	45000	-78.20	20230706	8610	13.94	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
116	20240509	140830	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9840	-40	5	-0.40	134911790	13620	57.81	9880	10050	9820	12840	6920	9880	9905.42	0.57	-1577	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	769	-289.41	2.70	12	0.17	-34.00	3647.00	45000	20230706	-78.13	8610	20240419	14.29	18080	-45.58	20240109	8610	14.29	20240419	45000	-78.13	20230706	8610	14.29	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
117	20240509	130916	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	0	3	0.00	117575950	11864	50.36	9880	10050	9820	12840	6920	9880	9910.31	0.57	-1272	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	773	-290.59	2.71	12	0.15	-34.00	3647.00	45000	20230706	-78.04	8610	20240419	14.75	18080	-45.35	20240109	8610	14.75	20240419	45000	-78.04	20230706	8610	14.75	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
118	20240509	120913	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	20	2	0.20	113261030	11427	48.51	9880	10050	9820	12840	6920	9880	9911.70	0.57	-1070	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	774	-291.18	2.71	12	0.15	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
119	20240509	110901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	20	2	0.20	64171060	6456	27.40	9880	10050	9880	12840	6920	9880	9939.76	0.57	-976	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	774	-291.18	2.71	12	0.08	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
120	20240509	100905	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	120	2	1.21	33866030	3401	14.44	9880	10050	9880	12840	6920	9880	9957.67	0.57	593	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	782	-294.12	2.74	12	0.04	-34.00	3647.00	45000	20230706	-77.78	8610	20240419	16.14	18080	-44.69	20240109	8610	16.14	20240419	45000	-77.78	20230706	8610	16.14	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
121	20240509	090902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10050	170	2	1.72	17086960	1716	7.28	9880	10050	9880	12840	6920	9880	9957.44	0.57	1017	10153	10016	9913	9776	9673	9965	9725	39	2960	500	6120	10	1	7819826	786	-295.59	2.76	12	0.02	-34.00	3647.00	45000	20230706	-77.67	8610	20240419	16.72	18080	-44.41	20240109	8610	16.72	20240419	45000	-77.67	20230706	8610	16.72	20240419	0.62	N	274400	500	39 억	44245	N	N	107	N	N
122	20240508	160855	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9880	-40	5	-0.40	232753800	23484	85.48	9930	10050	9810	12890	6950	9920	9911.17	0.52	3737	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	773	-290.59	2.71	12	0.30	-34.00	3647.00	45000	20230706	-78.04	8610	20240419	14.75	18080	-45.35	20240109	8610	14.75	20240419	45000	-78.04	20230706	8610	14.75	20240419	0.63	N	274400	500	39 억	40291	N	N	107	N	N
123	20240508	150900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9980	60	2	0.60	211863040	21376	77.81	9930	10050	9810	12890	6950	9920	9911.26	0.52	3517	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	780	-293.53	2.74	12	0.27	-34.00	3647.00	45000	20230706	-77.82	8610	20240419	15.91	18080	-44.80	20240109	8610	15.91	20240419	45000	-77.82	20230706	8610	15.91	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
124	20240508	140854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9980	60	2	0.60	178277740	17998	65.51	9930	10050	9810	12890	6950	9920	9905.42	0.52	3480	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	780	-293.53	2.74	12	0.23	-34.00	3647.00	45000	20230706	-77.82	8610	20240419	15.91	18080	-44.80	20240109	8610	15.91	20240419	45000	-77.82	20230706	8610	15.91	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
125	20240508	130852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9900	-20	5	-0.20	149911690	15151	55.15	9930	10050	9810	12890	6950	9920	9894.51	0.52	3129	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	774	-291.18	2.71	12	0.19	-34.00	3647.00	45000	20230706	-78.00	8610	20240419	14.98	18080	-45.24	20240109	8610	14.98	20240419	45000	-78.00	20230706	8610	14.98	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
126	20240508	120851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	-10	5	-0.10	132348630	13381	48.71	9930	10050	9810	12890	6950	9920	9890.79	0.52	3489	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	775	-291.47	2.72	12	0.17	-34.00	3647.00	45000	20230706	-77.98	8610	20240419	15.10	18080	-45.19	20240109	8610	15.10	20240419	45000	-77.98	20230706	8610	15.10	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
127	20240508	110931	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9820	-100	5	-1.01	97406220	9859	35.89	9930	10050	9810	12890	6950	9920	9879.93	0.52	784	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	768	-288.82	2.69	12	0.13	-34.00	3647.00	45000	20230706	-78.18	8610	20240419	14.05	18080	-45.69	20240109	8610	14.05	20240419	45000	-78.18	20230706	8610	14.05	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
128	20240508	100902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9940	20	2	0.20	54994830	5551	20.21	9930	10050	9850	12890	6950	9920	9907.19	0.52	-377	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	777	-292.35	2.73	12	0.07	-34.00	3647.00	45000	20230706	-77.91	8610	20240419	15.45	18080	-45.02	20240109	8610	15.45	20240419	45000	-77.91	20230706	8610	15.45	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
129	20240508	090906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	30	2	0.30	3525410	355	1.29	9930	9950	9920	12890	6950	9920	9930.73	0.52	-193	10506	10212	9906	9612	9306	10060	9460	39	2970	500	6150	10	1	7819826	778	-292.65	2.73	12	0.00	-34.00	3647.00	45000	20230706	-77.89	8610	20240419	15.56	18080	-44.97	20240109	8610	15.56	20240419	45000	-77.89	20230706	8610	15.56	20240419	0.63	N	274400	500	39 억	40291	N	N	657	N	N
130	20240503	160921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10090	130	2	1.31	258890150	25787	74.22	10000	10170	9960	12940	6980	9960	10039.48	0.58	-685	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	789	-296.76	2.77	12	0.33	-34.00	3647.00	45000	20230706	-77.58	8610	20240419	17.19	18080	-44.19	20240109	8610	17.19	20240419	45000	-77.58	20230706	8610	17.19	20240419	0.61	N	274400	500	39 억	45465	N	N	113	N	N
131	20240503	150921	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10030	70	2	0.70	243828890	24286	69.90	10000	10170	9960	12940	6980	9960	10039.90	0.58	-848	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	784	-295.00	2.75	12	0.31	-34.00	3647.00	45000	20230706	-77.71	8610	20240419	16.49	18080	-44.52	20240109	8610	16.49	20240419	45000	-77.71	20230706	8610	16.49	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
132	20240503	140922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10030	70	2	0.70	209878150	20898	60.15	10000	10170	9960	12940	6980	9960	10042.98	0.58	-612	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	784	-295.00	2.75	12	0.27	-34.00	3647.00	45000	20230706	-77.71	8610	20240419	16.49	18080	-44.52	20240109	8610	16.49	20240419	45000	-77.71	20230706	8610	16.49	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
133	20240503	130922	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10050	90	2	0.90	189276810	18854	54.26	10000	10170	9960	12940	6980	9960	10039.08	0.58	-887	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	786	-295.59	2.76	12	0.24	-34.00	3647.00	45000	20230706	-77.67	8610	20240419	16.72	18080	-44.41	20240109	8610	16.72	20240419	45000	-77.67	20230706	8610	16.72	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
134	20240503	120919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10060	100	2	1.00	174538350	17386	50.04	10000	10170	9960	12940	6980	9960	10039.02	0.58	-1482	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	787	-295.88	2.76	12	0.22	-34.00	3647.00	45000	20230706	-77.64	8610	20240419	16.84	18080	-44.36	20240109	8610	16.84	20240419	45000	-77.64	20230706	8610	16.84	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
135	20240503	110919	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9980	20	2	0.20	150373080	14978	43.11	10000	10170	9960	12940	6980	9960	10039.60	0.58	-1426	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	780	-293.53	2.74	12	0.19	-34.00	3647.00	45000	20230706	-77.82	8610	20240419	15.91	18080	-44.80	20240109	8610	15.91	20240419	45000	-77.82	20230706	8610	15.91	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
136	20240503	100915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	40	2	0.40	89174610	8856	25.49	10000	10170	9980	12940	6980	9960	10069.41	0.58	1908	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	782	-294.12	2.74	12	0.11	-34.00	3647.00	45000	20230706	-77.78	8610	20240419	16.14	18080	-44.69	20240109	8610	16.14	20240419	45000	-77.78	20230706	8610	16.14	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
137	20240503	090912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10050	90	2	0.90	29745700	2940	8.46	10000	10170	10000	12940	6980	9960	10117.64	0.58	1421	10226	10092	9896	9762	9566	10160	9830	39	2980	500	6170	10	1	7819826	786	-295.59	2.76	12	0.04	-34.00	3647.00	45000	20230706	-77.67	8610	20240419	16.72	18080	-44.41	20240109	8610	16.72	20240419	45000	-77.67	20230706	8610	16.72	20240419	0.61	N	274400	500	39 억	45465	N	N	0	N	N
138	20240502	160906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9960	20	2	0.20	344538280	34714	31.68	9940	10030	9700	12920	6960	9940	9924.90	0.56	1309	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	779	-292.94	2.73	12	0.44	-34.00	3647.00	45000	20230706	-77.87	8610	20240419	15.68	18080	-44.91	20240109	8610	15.68	20240419	45000	-77.87	20230706	8610	15.68	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
139	20240502	150912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	60	2	0.60	314639280	31706	28.94	9940	10030	9700	12920	6960	9940	9923.65	0.56	299	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	782	-294.12	2.74	12	0.41	-34.00	3647.00	45000	20230706	-77.78	8610	20240419	16.14	18080	-44.69	20240109	8610	16.14	20240419	45000	-77.78	20230706	8610	16.14	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
140	20240502	140907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10000	60	2	0.60	282461350	28489	26.00	9940	10030	9700	12920	6960	9940	9914.75	0.56	1330	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	782	-294.12	2.74	12	0.36	-34.00	3647.00	45000	20230706	-77.78	8610	20240419	16.14	18080	-44.69	20240109	8610	16.14	20240419	45000	-77.78	20230706	8610	16.14	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
141	20240502	130904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10030	90	2	0.91	263405190	26582	24.26	9940	10030	9700	12920	6960	9940	9909.16	0.56	1551	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	784	-295.00	2.75	12	0.34	-34.00	3647.00	45000	20230706	-77.71	8610	20240419	16.49	18080	-44.52	20240109	8610	16.49	20240419	45000	-77.71	20230706	8610	16.49	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
142	20240502	120902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9930	-10	5	-0.10	209655430	21187	19.34	9940	9980	9700	12920	6960	9940	9895.48	0.56	-2155	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	777	-292.06	2.72	12	0.27	-34.00	3647.00	45000	20230706	-77.93	8610	20240419	15.33	18080	-45.08	20240109	8610	15.33	20240419	45000	-77.93	20230706	8610	15.33	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
143	20240502	110901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9910	-30	5	-0.30	187697640	18974	17.32	9940	9980	9700	12920	6960	9940	9892.36	0.56	-1513	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	775	-291.47	2.72	12	0.24	-34.00	3647.00	45000	20230706	-77.98	8610	20240419	15.10	18080	-45.19	20240109	8610	15.10	20240419	45000	-77.98	20230706	8610	15.10	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
144	20240502	100859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9950	10	2	0.10	149135770	15076	13.76	9940	9980	9700	12920	6960	9940	9892.26	0.56	-117	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	778	-292.65	2.73	12	0.19	-34.00	3647.00	45000	20230706	-77.89	8610	20240419	15.56	18080	-44.97	20240109	8610	15.56	20240419	45000	-77.89	20230706	8610	15.56	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N
145	20240502	090858	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	9850	-90	5	-0.91	46908220	4764	4.35	9940	9940	9700	12920	6960	9940	9846.39	0.56	740	10820	10380	10140	9700	9460	10260	9580	39	2980	500	6160	10	1	7819826	770	-289.71	2.70	12	0.06	-34.00	3647.00	45000	20230706	-78.11	8610	20240419	14.40	18080	-45.52	20240109	8610	14.40	20240419	45000	-78.11	20230706	8610	14.40	20240419	0.62	N	274400	500	39 억	43827	N	N	40	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History