KissMeData/101730/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160807,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9750,180,2,1.88,936042310,95412,77.59,9520,9950,9520,12440,6700,9570,9810.61,0.44,0,15396,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3246,50.78,3.60,12,0.29,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9080,7.38,20240625,18140,-46.25,20231213,8100,20.37,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,150819,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9770,200,2,2.09,867289190,88358,71.85,9520,9950,9520,12440,6700,9570,9815.63,0.44,0,13404,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3253,50.89,3.60,12,0.27,192.00,2711.00,18140,20231213,-46.14,8100,20230726,20.62,15900,-38.55,20240111,9080,7.60,20240625,18140,-46.14,20231213,8100,20.62,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,140817,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9810,240,2,2.51,752400220,76575,62.27,9520,9950,9520,12440,6700,9570,9825.66,0.44,0,9805,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3266,51.09,3.62,12,0.23,192.00,2711.00,18140,20231213,-45.92,8100,20230726,21.11,15900,-38.30,20240111,9080,8.04,20240625,18140,-45.92,20231213,8100,21.11,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,130817,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9820,250,2,2.61,670181720,68190,55.45,9520,9950,9520,12440,6700,9570,9828.15,0.44,0,10799,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3270,51.15,3.62,12,0.20,192.00,2711.00,18140,20231213,-45.87,8100,20230726,21.23,15900,-38.24,20240111,9080,8.15,20240625,18140,-45.87,20231213,8100,21.23,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,120817,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9870,300,2,3.13,608889560,61964,50.39,9520,9950,9520,12440,6700,9570,9826.51,0.44,0,11096,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3286,51.41,3.64,12,0.19,192.00,2711.00,18140,20231213,-45.59,8100,20230726,21.85,15900,-37.92,20240111,9080,8.70,20240625,18140,-45.59,20231213,8100,21.85,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,110803,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9810,240,2,2.51,533780930,54360,44.21,9520,9950,9520,12440,6700,9570,9819.37,0.44,0,14048,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3266,51.09,3.62,12,0.16,192.00,2711.00,18140,20231213,-45.92,8100,20230726,21.11,15900,-38.30,20240111,9080,8.04,20240625,18140,-45.92,20231213,8100,21.11,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,100800,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9850,280,2,2.93,331234460,33884,27.55,9520,9880,9520,12440,6700,9570,9775.54,0.44,0,10828,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3280,51.30,3.63,12,0.10,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9080,8.48,20240625,18140,-45.70,20231213,8100,21.60,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240628,090801,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9730,160,2,1.67,46982430,4881,3.97,9520,9750,9520,12440,6700,9570,9625.57,0.44,0,1137,10116,9842,9696,9422,9276,9770,9350,166,2870,500,6890,10,1,33295292,3240,50.68,3.59,12,0.01,192.00,2711.00,18140,20231213,-46.36,8100,20230726,20.12,15900,-38.81,20240111,9080,7.16,20240625,18140,-46.36,20231213,8100,20.12,20230726,2.16,N,101730,500,166 억,,147487,N,N,2,N,00,N
20240627,160755,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9570,-130,5,-1.34,1179931280,121480,8.38,9810,9970,9550,12610,6790,9700,9713.03,0.39,0,17915,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3186,49.84,3.53,12,0.36,192.00,2711.00,18140,20231213,-47.24,8100,20230726,18.15,15900,-39.81,20240111,9080,5.40,20240625,18140,-47.24,20231213,8100,18.15,20230726,2.17,N,101730,500,166 억,,129622,N,N,2,N,00,N
20240627,150802,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9620,-80,5,-0.82,1096316490,112758,7.78,9810,9970,9550,12610,6790,9700,9722.75,0.39,0,14337,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3203,50.10,3.55,12,0.34,192.00,2711.00,18140,20231213,-46.97,8100,20230726,18.77,15900,-39.50,20240111,9080,5.95,20240625,18140,-46.97,20231213,8100,18.77,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240627,140759,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9690,-10,5,-0.10,972610230,99886,6.89,9810,9970,9550,12610,6790,9700,9737.22,0.39,0,9560,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3226,50.47,3.57,12,0.30,192.00,2711.00,18140,20231213,-46.58,8100,20230726,19.63,15900,-39.06,20240111,9080,6.72,20240625,18140,-46.58,20231213,8100,19.63,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240627,130759,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9600,-100,5,-1.03,892101060,91563,6.31,9810,9970,9550,12610,6790,9700,9743.05,0.39,0,8774,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3196,50.00,3.54,12,0.28,192.00,2711.00,18140,20231213,-47.08,8100,20230726,18.52,15900,-39.62,20240111,9080,5.73,20240625,18140,-47.08,20231213,8100,18.52,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240627,120801,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9600,-100,5,-1.03,838359250,85964,5.93,9810,9970,9550,12610,6790,9700,9752.48,0.39,0,7192,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3196,50.00,3.54,12,0.26,192.00,2711.00,18140,20231213,-47.08,8100,20230726,18.52,15900,-39.62,20240111,9080,5.73,20240625,18140,-47.08,20231213,8100,18.52,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240627,110801,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9710,10,2,0.10,745186510,76283,5.26,9810,9970,9620,12610,6790,9700,9768.76,0.39,0,10342,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3233,50.57,3.58,12,0.23,192.00,2711.00,18140,20231213,-46.47,8100,20230726,19.88,15900,-38.93,20240111,9080,6.94,20240625,18140,-46.47,20231213,8100,19.88,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240627,100800,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9710,10,2,0.10,608916330,62216,4.29,9810,9970,9700,12610,6790,9700,9787.20,0.39,0,15311,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3233,50.57,3.58,12,0.19,192.00,2711.00,18140,20231213,-46.47,8100,20230726,19.88,15900,-38.93,20240111,9080,6.94,20240625,18140,-46.47,20231213,8100,19.88,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240627,090800,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9790,90,2,0.93,250649960,25431,1.75,9810,9970,9790,12610,6790,9700,9856.39,0.39,0,3262,11820,10760,10230,9170,8640,10495,8905,166,2910,500,6980,10,1,33295292,3260,50.99,3.61,12,0.08,192.00,2711.00,18140,20231213,-46.03,8100,20230726,20.86,15900,-38.43,20240111,9080,7.82,20240625,18140,-46.03,20231213,8100,20.86,20230726,2.17,N,101730,500,166 억,,129622,N,N,11451,N,00,N
20240626,160757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9700,330,2,3.52,15250765540,1445278,4223.12,9980,11290,9700,12180,6560,9370,10552.67,0.41,0,-6960,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3230,50.52,3.58,12,4.34,192.00,2711.00,18140,20231213,-46.53,8100,20230726,19.75,15900,-38.99,20240111,9080,6.83,20240625,18140,-46.53,20231213,8100,19.75,20230726,2.18,N,101730,500,166 억,,136287,N,N,11451,N,00,N
20240626,150800,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9730,360,2,3.84,15034719690,1423035,4158.12,9980,11290,9720,12180,6560,9370,10565.25,0.41,0,-10391,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3240,50.68,3.59,12,4.27,192.00,2711.00,18140,20231213,-46.36,8100,20230726,20.12,15900,-38.81,20240111,9080,7.16,20240625,18140,-46.36,20231213,8100,20.12,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240626,140758,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9930,560,2,5.98,14520664130,1370713,4005.24,9980,11290,9750,12180,6560,9370,10593.51,0.41,0,-10893,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3306,51.72,3.66,12,4.12,192.00,2711.00,18140,20231213,-45.26,8100,20230726,22.59,15900,-37.55,20240111,9080,9.36,20240625,18140,-45.26,20231213,8100,22.59,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240626,130759,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10100,730,2,7.79,14102877850,1328775,3882.70,9980,11290,9750,12180,6560,9370,10613.44,0.41,0,-14561,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3363,52.60,3.73,12,3.99,192.00,2711.00,18140,20231213,-44.32,8100,20230726,24.69,15900,-36.48,20240111,9080,11.23,20240625,18140,-44.32,20231213,8100,24.69,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240626,120758,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10180,810,2,8.64,13862413960,1304904,3812.94,9980,11290,9750,12180,6560,9370,10623.32,0.41,0,-14619,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3389,53.02,3.76,12,3.92,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9080,12.11,20240625,18140,-43.88,20231213,8100,25.68,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240626,110759,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10020,650,2,6.94,13493019930,1268535,3706.67,9980,11290,9750,12180,6560,9370,10636.70,0.41,0,-15038,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3336,52.19,3.70,12,3.81,192.00,2711.00,18140,20231213,-44.76,8100,20230726,23.70,15900,-36.98,20240111,9080,10.35,20240625,18140,-44.76,20231213,8100,23.70,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240626,100757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10280,910,2,9.71,12635048850,1183588,3458.46,9980,11290,9750,12180,6560,9370,10675.21,0.41,0,-13830,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3423,53.54,3.79,12,3.55,192.00,2711.00,18140,20231213,-43.33,8100,20230726,26.91,15900,-35.35,20240111,9080,13.22,20240625,18140,-43.33,20231213,8100,26.91,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240626,090759,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9890,520,2,5.55,402032990,40715,118.97,9980,9990,9750,12180,6560,9370,9874.32,0.41,0,-7788,9563,9466,9273,9176,8983,9515,9225,166,2810,500,6740,10,1,33295292,3293,51.51,3.65,12,0.12,192.00,2711.00,18140,20231213,-45.48,8100,20230726,22.10,15900,-37.80,20240111,9080,8.92,20240625,18140,-45.48,20231213,8100,22.10,20230726,2.18,N,101730,500,166 억,,136287,N,N,165,N,00,N
20240625,160757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9370,160,2,1.74,316064700,34077,66.41,9080,9370,9080,11970,6450,9210,9275.01,0.38,0,9136,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3120,48.80,3.46,12,0.10,192.00,2711.00,18140,20231213,-48.35,8100,20230726,15.68,15900,-41.07,20240111,9080,3.19,20240625,18140,-48.35,20231213,8100,15.68,20230726,2.17,N,101730,500,166 억,,127426,N,N,165,N,00,N
20240625,150754,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9320,110,2,1.19,231062380,24972,48.67,9080,9350,9080,11970,6450,9210,9252.86,0.38,0,2235,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3103,48.54,3.44,12,0.08,192.00,2711.00,18140,20231213,-48.62,8100,20230726,15.06,15900,-41.38,20240111,9080,2.64,20240625,18140,-48.62,20231213,8100,15.06,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240625,140757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9310,100,2,1.09,215156600,23262,45.33,9080,9350,9080,11970,6450,9210,9249.27,0.38,0,1921,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3100,48.49,3.43,12,0.07,192.00,2711.00,18140,20231213,-48.68,8100,20230726,14.94,15900,-41.45,20240111,9080,2.53,20240625,18140,-48.68,20231213,8100,14.94,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240625,130758,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9300,90,2,0.98,206362630,22318,43.49,9080,9350,9080,11970,6450,9210,9246.47,0.38,0,1913,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3096,48.44,3.43,12,0.07,192.00,2711.00,18140,20231213,-48.73,8100,20230726,14.81,15900,-41.51,20240111,9080,2.42,20240625,18140,-48.73,20231213,8100,14.81,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240625,120800,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9240,30,2,0.33,191882740,20760,40.46,9080,9350,9080,11970,6450,9210,9242.91,0.38,0,1827,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3076,48.12,3.41,12,0.06,192.00,2711.00,18140,20231213,-49.06,8100,20230726,14.07,15900,-41.89,20240111,9080,1.76,20240625,18140,-49.06,20231213,8100,14.07,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240625,110759,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9210,0,3,0.00,145825700,15770,30.73,9080,9350,9080,11970,6450,9210,9247.03,0.38,0,1379,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3066,47.97,3.40,12,0.05,192.00,2711.00,18140,20231213,-49.23,8100,20230726,13.70,15900,-42.08,20240111,9080,1.43,20240625,18140,-49.23,20231213,8100,13.70,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240625,100757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9210,0,3,0.00,111216450,12018,23.42,9080,9350,9080,11970,6450,9210,9254.16,0.38,0,2350,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3066,47.97,3.40,12,0.04,192.00,2711.00,18140,20231213,-49.23,8100,20230726,13.70,15900,-42.08,20240111,9080,1.43,20240625,18140,-49.23,20231213,8100,13.70,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240625,090757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9340,130,2,1.41,49916740,5416,10.55,9080,9340,9080,11970,6450,9210,9216.53,0.38,0,270,9570,9390,9270,9090,8970,9330,9030,166,2760,500,6630,10,1,33295292,3110,48.65,3.45,12,0.02,192.00,2711.00,18140,20231213,-48.51,8100,20230726,15.31,15900,-41.26,20240111,9080,2.86,20240625,18140,-48.51,20231213,8100,15.31,20230726,2.17,N,101730,500,166 억,,127426,N,N,15,N,00,N
20240624,160754,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9210,-260,5,-2.75,470580220,50706,111.81,9450,9450,9150,12310,6630,9470,9280.77,0.37,0,5775,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3066,47.97,3.40,12,0.15,192.00,2711.00,18140,20231213,-49.23,8100,20230726,13.70,15900,-42.08,20240111,9150,0.66,20240624,18140,-49.23,20231213,8100,13.70,20230726,2.19,N,101730,500,166 억,,121651,N,N,15,N,00,N
20240624,150755,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9210,-260,5,-2.75,447433410,48192,106.27,9450,9450,9150,12310,6630,9470,9284.39,0.37,0,6218,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3066,47.97,3.40,12,0.14,192.00,2711.00,18140,20231213,-49.23,8100,20230726,13.70,15900,-42.08,20240111,9150,0.66,20240624,18140,-49.23,20231213,8100,13.70,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240624,140756,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9260,-210,5,-2.22,316374820,33946,74.85,9450,9450,9240,12310,6630,9470,9319.94,0.37,0,2714,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3083,48.23,3.42,12,0.10,192.00,2711.00,18140,20231213,-48.95,8100,20230726,14.32,15900,-41.76,20240111,9200,0.65,20240618,18140,-48.95,20231213,8100,14.32,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240624,130753,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9280,-190,5,-2.01,275150270,29494,65.04,9450,9450,9260,12310,6630,9470,9329.03,0.37,0,3150,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3090,48.33,3.42,12,0.09,192.00,2711.00,18140,20231213,-48.84,8100,20230726,14.57,15900,-41.64,20240111,9200,0.87,20240618,18140,-48.84,20231213,8100,14.57,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240624,120755,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9260,-210,5,-2.22,242452030,25972,57.27,9450,9450,9260,12310,6630,9470,9335.13,0.37,0,2671,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3083,48.23,3.42,12,0.08,192.00,2711.00,18140,20231213,-48.95,8100,20230726,14.32,15900,-41.76,20240111,9200,0.65,20240618,18140,-48.95,20231213,8100,14.32,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240624,110757,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9280,-190,5,-2.01,220238180,23581,52.00,9450,9450,9260,12310,6630,9470,9339.65,0.37,0,2197,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3090,48.33,3.42,12,0.07,192.00,2711.00,18140,20231213,-48.84,8100,20230726,14.57,15900,-41.64,20240111,9200,0.87,20240618,18140,-48.84,20231213,8100,14.57,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240624,100754,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9320,-150,5,-1.58,141481930,15110,33.32,9450,9450,9310,12310,6630,9470,9363.46,0.37,0,3188,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3103,48.54,3.44,12,0.05,192.00,2711.00,18140,20231213,-48.62,8100,20230726,15.06,15900,-41.38,20240111,9200,1.30,20240618,18140,-48.62,20231213,8100,15.06,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240624,090755,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9320,-150,5,-1.58,21290220,2271,5.01,9450,9450,9320,12310,6630,9470,9374.82,0.37,0,71,9776,9622,9546,9392,9316,9585,9355,166,2840,500,6810,10,1,33295292,3103,48.54,3.44,12,0.01,192.00,2711.00,18140,20231213,-48.62,8100,20230726,15.06,15900,-41.38,20240111,9200,1.30,20240618,18140,-48.62,20231213,8100,15.06,20230726,2.19,N,101730,500,166 억,,121651,N,N,0,N,00,N
20240621,160729,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9470,-230,5,-2.37,428290290,45017,136.97,9700,9700,9470,12610,6790,9700,9513.97,0.39,0,-7053,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3153,49.32,3.49,12,0.14,192.00,2711.00,18140,20231213,-47.79,8100,20230726,16.91,15900,-40.44,20240111,9200,2.93,20240618,18140,-47.79,20231213,8100,16.91,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,150729,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9490,-210,5,-2.16,366450320,38492,117.12,9700,9700,9480,12610,6790,9700,9520.17,0.39,0,-6736,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3160,49.43,3.50,12,0.12,192.00,2711.00,18140,20231213,-47.68,8100,20230726,17.16,15900,-40.31,20240111,9200,3.15,20240618,18140,-47.68,20231213,8100,17.16,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,140729,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9500,-200,5,-2.06,298308320,31316,95.28,9700,9700,9480,12610,6790,9700,9525.75,0.39,0,-4166,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3163,49.48,3.50,12,0.09,192.00,2711.00,18140,20231213,-47.63,8100,20230726,17.28,15900,-40.25,20240111,9200,3.26,20240618,18140,-47.63,20231213,8100,17.28,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,130731,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9520,-180,5,-1.86,238931090,25078,76.30,9700,9700,9480,12610,6790,9700,9527.52,0.39,0,-1603,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3170,49.58,3.51,12,0.08,192.00,2711.00,18140,20231213,-47.52,8100,20230726,17.53,15900,-40.13,20240111,9200,3.48,20240618,18140,-47.52,20231213,8100,17.53,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,120733,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9510,-190,5,-1.96,211910440,22239,67.67,9700,9700,9480,12610,6790,9700,9528.78,0.39,0,-1156,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3166,49.53,3.51,12,0.07,192.00,2711.00,18140,20231213,-47.57,8100,20230726,17.41,15900,-40.19,20240111,9200,3.37,20240618,18140,-47.57,20231213,8100,17.41,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,110729,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9510,-190,5,-1.96,184461010,19355,58.89,9700,9700,9480,12610,6790,9700,9530.41,0.39,0,-836,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3166,49.53,3.51,12,0.06,192.00,2711.00,18140,20231213,-47.57,8100,20230726,17.41,15900,-40.19,20240111,9200,3.37,20240618,18140,-47.57,20231213,8100,17.41,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,100727,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9520,-180,5,-1.86,118077050,12368,37.63,9700,9700,9490,12610,6790,9700,9546.98,0.39,0,-534,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3170,49.58,3.51,12,0.04,192.00,2711.00,18140,20231213,-47.52,8100,20230726,17.53,15900,-40.13,20240111,9200,3.48,20240618,18140,-47.52,20231213,8100,17.53,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240621,090732,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9690,-10,5,-0.10,8002260,827,2.52,9700,9700,9640,12610,6790,9700,9676.25,0.39,0,-30,9973,9836,9733,9596,9493,9905,9665,166,2910,500,6980,10,1,33295292,3226,50.47,3.57,12,0.00,192.00,2711.00,18140,20231213,-46.58,8100,20230726,19.63,15900,-39.06,20240111,9200,5.33,20240618,18140,-46.58,20231213,8100,19.63,20230726,2.17,N,101730,500,166 억,,128627,N,N,8,N,00,N
20240620,160726,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9700,40,2,0.41,317543220,32631,60.33,9680,9870,9630,12550,6770,9660,9731.43,0.38,0,3332,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3230,50.52,3.58,12,0.10,192.00,2711.00,18140,20231213,-46.53,8100,20230726,19.75,15900,-38.99,20240111,9200,5.43,20240618,18140,-46.53,20231213,8100,19.75,20230726,2.21,N,101730,500,166 억,,125695,N,N,8,N,00,N
20240620,150727,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9670,10,2,0.10,272082470,27937,51.65,9680,9870,9630,12550,6770,9660,9739.14,0.38,0,3331,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3220,50.36,3.57,12,0.08,192.00,2711.00,18140,20231213,-46.69,8100,20230726,19.38,15900,-39.18,20240111,9200,5.11,20240618,18140,-46.69,20231213,8100,19.38,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240620,140728,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9720,60,2,0.62,224658480,23041,42.60,9680,9870,9630,12550,6770,9660,9750.38,0.38,0,3207,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3236,50.62,3.59,12,0.07,192.00,2711.00,18140,20231213,-46.42,8100,20230726,20.00,15900,-38.87,20240111,9200,5.65,20240618,18140,-46.42,20231213,8100,20.00,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240620,130727,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9760,100,2,1.04,200323240,20541,37.97,9680,9870,9630,12550,6770,9660,9752.36,0.38,0,3053,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3250,50.83,3.60,12,0.06,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9200,6.09,20240618,18140,-46.20,20231213,8100,20.49,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240620,120727,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9720,60,2,0.62,196369340,20135,37.22,9680,9870,9630,12550,6770,9660,9752.64,0.38,0,3098,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3236,50.62,3.59,12,0.06,192.00,2711.00,18140,20231213,-46.42,8100,20230726,20.00,15900,-38.87,20240111,9200,5.65,20240618,18140,-46.42,20231213,8100,20.00,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240620,110729,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9750,90,2,0.93,184137410,18877,34.90,9680,9870,9630,12550,6770,9660,9754.59,0.38,0,2907,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3246,50.78,3.60,12,0.06,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9200,5.98,20240618,18140,-46.25,20231213,8100,20.37,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240620,100727,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9770,110,2,1.14,112961440,11623,21.49,9680,9850,9630,12550,6770,9660,9718.79,0.38,0,948,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3253,50.89,3.60,12,0.03,192.00,2711.00,18140,20231213,-46.14,8100,20230726,20.62,15900,-38.55,20240111,9200,6.20,20240618,18140,-46.14,20231213,8100,20.62,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240620,090734,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9660,0,3,0.00,4632540,479,0.89,9680,9760,9660,12550,6770,9660,9671.27,0.38,0,-255,9900,9780,9720,9600,9540,9750,9570,166,2890,500,6950,10,1,33295292,3216,50.31,3.56,12,0.00,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9200,5.00,20240618,18140,-46.75,20231213,8100,19.26,20230726,2.21,N,101730,500,166 억,,125695,N,N,271,N,00,N
20240619,160725,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9660,-200,5,-2.03,521356160,53694,24.68,9840,9840,9660,12810,6910,9860,9709.85,0.40,0,-8104,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3216,50.31,3.56,12,0.16,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9200,5.00,20240618,18140,-46.75,20231213,8100,19.26,20230726,2.21,N,101730,500,166 억,,133228,N,N,271,N,00,N
20240619,150723,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9700,-160,5,-1.62,458188360,47163,21.67,9840,9840,9660,12810,6910,9860,9714.69,0.40,0,-7990,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3230,50.52,3.58,12,0.14,192.00,2711.00,18140,20231213,-46.53,8100,20230726,19.75,15900,-38.99,20240111,9200,5.43,20240618,18140,-46.53,20231213,8100,19.75,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240619,140730,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9720,-140,5,-1.42,400793900,41245,18.95,9840,9840,9660,12810,6910,9860,9717.05,0.40,0,-6519,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3236,50.62,3.59,12,0.12,192.00,2711.00,18140,20231213,-46.42,8100,20230726,20.00,15900,-38.87,20240111,9200,5.65,20240618,18140,-46.42,20231213,8100,20.00,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240619,130720,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9710,-150,5,-1.52,362579200,37314,17.15,9840,9840,9660,12810,6910,9860,9716.59,0.40,0,-6410,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3233,50.57,3.58,12,0.11,192.00,2711.00,18140,20231213,-46.47,8100,20230726,19.88,15900,-38.93,20240111,9200,5.54,20240618,18140,-46.47,20231213,8100,19.88,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240619,120723,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9680,-180,5,-1.83,334670690,34436,15.83,9840,9840,9660,12810,6910,9860,9718.22,0.40,0,-5420,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3223,50.42,3.57,12,0.10,192.00,2711.00,18140,20231213,-46.64,8100,20230726,19.51,15900,-39.12,20240111,9200,5.22,20240618,18140,-46.64,20231213,8100,19.51,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240619,110725,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9730,-130,5,-1.32,234650280,24139,11.09,9840,9840,9660,12810,6910,9860,9720.22,0.40,0,436,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3240,50.68,3.59,12,0.07,192.00,2711.00,18140,20231213,-46.36,8100,20230726,20.12,15900,-38.81,20240111,9200,5.76,20240618,18140,-46.36,20231213,8100,20.12,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240619,100725,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9740,-120,5,-1.22,195269350,20102,9.24,9840,9840,9660,12810,6910,9860,9713.20,0.40,0,-18,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3243,50.73,3.59,12,0.06,192.00,2711.00,18140,20231213,-46.31,8100,20230726,20.25,15900,-38.74,20240111,9200,5.87,20240618,18140,-46.31,20231213,8100,20.25,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240619,090732,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9760,-100,5,-1.01,102573270,10554,4.85,9840,9840,9660,12810,6910,9860,9717.55,0.40,0,-236,10860,10360,9780,9280,8700,10610,9530,166,2950,500,7090,10,1,33295292,3250,50.83,3.60,12,0.03,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9200,6.09,20240618,18140,-46.20,20231213,8100,20.49,20230726,2.21,N,101730,500,166 억,,133228,N,N,335,N,00,N
20240618,160719,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9860,290,2,3.03,2057400730,211768,327.66,9500,10280,9200,12440,6700,9570,9715.22,0.37,0,11140,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3283,51.35,3.64,12,0.64,192.00,2711.00,18140,20231213,-45.64,8100,20230726,21.73,15900,-37.99,20240111,9200,7.17,20240618,18140,-45.64,20231213,8100,21.73,20230726,2.20,N,101730,500,166 억,,123680,N,N,335,N,00,N
20240618,150719,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9930,360,2,3.76,1926216270,198482,307.10,9500,10280,9200,12440,6700,9570,9704.74,0.37,0,10817,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3306,51.72,3.66,12,0.60,192.00,2711.00,18140,20231213,-45.26,8100,20230726,22.59,15900,-37.55,20240111,9200,7.93,20240618,18140,-45.26,20231213,8100,22.59,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240618,140720,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9530,-40,5,-0.42,613201810,65742,101.72,9500,9570,9200,12440,6700,9570,9327.40,0.37,0,-2385,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3173,49.64,3.52,12,0.20,192.00,2711.00,18140,20231213,-47.46,8100,20230726,17.65,15900,-40.06,20240111,9200,3.59,20240618,18140,-47.46,20231213,8100,17.65,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240618,130724,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9240,-330,5,-3.45,480666210,51557,79.77,9500,9560,9200,12440,6700,9570,9323.01,0.37,0,-7332,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3076,48.12,3.41,12,0.15,192.00,2711.00,18140,20231213,-49.06,8100,20230726,14.07,15900,-41.89,20240111,9200,0.43,20240618,18140,-49.06,20231213,8100,14.07,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240618,120724,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9250,-320,5,-3.34,452035520,48457,74.97,9500,9560,9200,12440,6700,9570,9328.59,0.37,0,-7270,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3080,48.18,3.41,12,0.15,192.00,2711.00,18140,20231213,-49.01,8100,20230726,14.20,15900,-41.82,20240111,9200,0.54,20240618,18140,-49.01,20231213,8100,14.20,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240618,110721,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9240,-330,5,-3.45,384354280,41115,63.61,9500,9560,9230,12440,6700,9570,9348.27,0.37,0,-6944,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3076,48.12,3.41,12,0.12,192.00,2711.00,18140,20231213,-49.06,8100,20230726,14.07,15900,-41.89,20240111,9230,0.11,20240618,18140,-49.06,20231213,8100,14.07,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240618,100721,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9280,-290,5,-3.03,277555770,29594,45.79,9500,9560,9270,12440,6700,9570,9378.79,0.37,0,-5988,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3090,48.33,3.42,12,0.09,192.00,2711.00,18140,20231213,-48.84,8100,20230726,14.57,15900,-41.64,20240111,9270,0.11,20240618,18140,-48.84,20231213,8100,14.57,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240618,090727,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9510,-60,5,-0.63,50555650,5322,8.23,9500,9560,9480,12440,6700,9570,9499.37,0.37,0,-168,9830,9700,9630,9500,9430,9665,9465,166,2870,500,6890,10,1,33295292,3166,49.53,3.51,12,0.02,192.00,2711.00,18140,20231213,-47.57,8100,20230726,17.41,15900,-40.19,20240111,9480,0.32,20240618,18140,-47.57,20231213,8100,17.41,20230726,2.20,N,101730,500,166 억,,123680,N,N,244,N,00,N
20240617,160716,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9570,-190,5,-1.95,585048770,60818,89.62,9760,9760,9560,12680,6840,9760,9619.86,0.39,0,-4700,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3186,49.84,3.53,12,0.18,192.00,2711.00,18140,20231213,-47.24,8100,20230726,18.15,15900,-39.81,20240111,9560,0.10,20240617,18140,-47.24,20231213,8100,18.15,20230726,2.19,N,101730,500,166 억,,128259,N,N,244,N,00,N
20240617,150721,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9580,-180,5,-1.84,539113200,56019,82.54,9760,9760,9580,12680,6840,9760,9623.76,0.39,0,-4671,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3190,49.90,3.53,12,0.17,192.00,2711.00,18140,20231213,-47.19,8100,20230726,18.27,15900,-39.75,20240111,9580,0.00,20240617,18140,-47.19,20231213,8100,18.27,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240617,140713,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9620,-140,5,-1.43,483288200,50202,73.97,9760,9760,9590,12680,6840,9760,9626.87,0.39,0,-4283,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3203,50.10,3.55,12,0.15,192.00,2711.00,18140,20231213,-46.97,8100,20230726,18.77,15900,-39.50,20240111,9590,0.31,20240617,18140,-46.97,20231213,8100,18.77,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240617,130713,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9650,-110,5,-1.13,457835280,47559,70.08,9760,9760,9590,12680,6840,9760,9626.68,0.39,0,-4167,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3213,50.26,3.56,12,0.14,192.00,2711.00,18140,20231213,-46.80,8100,20230726,19.14,15900,-39.31,20240111,9590,0.63,20240617,18140,-46.80,20231213,8100,19.14,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240617,120715,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9590,-170,5,-1.74,410253670,42610,62.79,9760,9760,9590,12680,6840,9760,9628.11,0.39,0,-4414,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3193,49.95,3.54,12,0.13,192.00,2711.00,18140,20231213,-47.13,8100,20230726,18.40,15900,-39.69,20240111,9590,0.00,20240617,18140,-47.13,20231213,8100,18.40,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240617,110708,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9630,-130,5,-1.33,313582900,32546,47.96,9760,9760,9600,12680,6840,9760,9635.07,0.39,0,-2439,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3206,50.16,3.55,12,0.10,192.00,2711.00,18140,20231213,-46.91,8100,20230726,18.89,15900,-39.43,20240111,9600,0.31,20240617,18140,-46.91,20231213,8100,18.89,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240617,100709,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9640,-120,5,-1.23,157070740,16268,23.97,9760,9760,9600,12680,6840,9760,9655.20,0.39,0,-2061,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3210,50.21,3.56,12,0.05,192.00,2711.00,18140,20231213,-46.86,8100,20230726,19.01,15900,-39.37,20240111,9600,0.42,20240617,18140,-46.86,20231213,8100,19.01,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240617,090714,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9690,-70,5,-0.72,34637300,3566,5.25,9760,9760,9680,12680,6840,9760,9713.21,0.39,0,-2361,9926,9842,9726,9642,9526,9785,9585,166,2920,500,7020,10,1,33295292,3226,50.47,3.57,12,0.01,192.00,2711.00,18140,20231213,-46.58,8100,20230726,19.63,15900,-39.06,20240111,9610,0.83,20240614,18140,-46.58,20231213,8100,19.63,20230726,2.19,N,101730,500,166 억,,128259,N,N,205,N,00,N
20240614,160611,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9760,-130,5,-1.31,630158650,65072,149.45,9810,9810,9610,12850,6930,9890,9683.83,0.40,0,-2433,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3250,50.83,3.60,12,0.20,192.00,2711.00,18140,20231213,-46.20,8100,20230726,20.49,15900,-38.62,20240111,9610,1.56,20240614,18140,-46.20,20231213,8100,20.49,20230726,2.19,N,101730,500,166 억,,131829,N,N,205,N,00,N
20240614,150614,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9660,-230,5,-2.33,590161510,60965,140.01,9810,9810,9610,12850,6930,9890,9680.33,0.40,0,-3083,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3216,50.31,3.56,12,0.18,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9610,0.52,20240614,18140,-46.75,20231213,8100,19.26,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240614,140612,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9700,-190,5,-1.92,513673760,53040,121.81,9810,9810,9610,12850,6930,9890,9684.65,0.40,0,-2857,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3230,50.52,3.58,12,0.16,192.00,2711.00,18140,20231213,-46.53,8100,20230726,19.75,15900,-38.99,20240111,9610,0.94,20240614,18140,-46.53,20231213,8100,19.75,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240614,130612,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9690,-200,5,-2.02,452102160,46674,107.19,9810,9810,9610,12850,6930,9890,9686.38,0.40,0,-3659,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3226,50.47,3.57,12,0.14,192.00,2711.00,18140,20231213,-46.58,8100,20230726,19.63,15900,-39.06,20240111,9610,0.83,20240614,18140,-46.58,20231213,8100,19.63,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240614,120618,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9730,-160,5,-1.62,424467580,43822,100.64,9810,9810,9610,12850,6930,9890,9686.18,0.40,0,-3880,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3240,50.68,3.59,12,0.13,192.00,2711.00,18140,20231213,-46.36,8100,20230726,20.12,15900,-38.81,20240111,9610,1.25,20240614,18140,-46.36,20231213,8100,20.12,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240614,110702,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9640,-250,5,-2.53,378324110,39049,89.68,9810,9810,9610,12850,6930,9890,9688.45,0.40,0,-3504,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3210,50.21,3.56,12,0.12,192.00,2711.00,18140,20231213,-46.86,8100,20230726,19.01,15900,-39.37,20240111,9610,0.31,20240614,18140,-46.86,20231213,8100,19.01,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240614,100659,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9660,-230,5,-2.33,290895820,29983,68.86,9810,9810,9640,12850,6930,9890,9702.03,0.40,0,-3371,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3216,50.31,3.56,12,0.09,192.00,2711.00,18140,20231213,-46.75,8100,20230726,19.26,15900,-39.25,20240111,9640,0.21,20240614,18140,-46.75,20231213,8100,19.26,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240614,090704,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9770,-120,5,-1.21,45664490,4660,10.70,9810,9810,9770,12850,6930,9890,9799.25,0.40,0,-922,10096,9992,9876,9772,9656,9935,9715,166,2960,500,7120,10,1,33295292,3253,50.89,3.60,12,0.01,192.00,2711.00,18140,20231213,-46.14,8100,20230726,20.62,15900,-38.55,20240111,9640,1.35,20240612,18140,-46.14,20231213,8100,20.62,20230726,2.19,N,101730,500,166 억,,131829,N,N,92,N,00,N
20240613,160654,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9890,40,2,0.41,421251970,42525,70.65,9940,9980,9760,12800,6900,9850,9905.98,0.40,0,-420,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3293,51.51,3.65,12,0.13,192.00,2711.00,18140,20231213,-45.48,8100,20230726,22.10,15900,-37.80,20240111,9640,2.59,20240612,18140,-45.48,20231213,8100,22.10,20230726,2.21,N,101730,500,166 억,,132249,N,N,92,N,00,N
20240613,150706,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9860,10,2,0.10,396953550,40065,66.56,9940,9980,9760,12800,6900,9850,9907.74,0.40,0,-123,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3283,51.35,3.64,12,0.12,192.00,2711.00,18140,20231213,-45.64,8100,20230726,21.73,15900,-37.99,20240111,9640,2.28,20240612,18140,-45.64,20231213,8100,21.73,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240613,140700,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9850,0,3,0.00,353314870,35626,59.19,9940,9980,9850,12800,6900,9850,9917.33,0.40,0,-134,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3280,51.30,3.63,12,0.11,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9640,2.18,20240612,18140,-45.70,20231213,8100,21.60,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240613,130658,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9900,50,2,0.51,302277020,30463,50.61,9940,9980,9860,12800,6900,9850,9922.76,0.40,0,384,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3296,51.56,3.65,12,0.09,192.00,2711.00,18140,20231213,-45.42,8100,20230726,22.22,15900,-37.74,20240111,9640,2.70,20240612,18140,-45.42,20231213,8100,22.22,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240613,120701,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9890,40,2,0.41,276588730,27864,46.29,9940,9980,9870,12800,6900,9850,9926.38,0.40,0,455,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3293,51.51,3.65,12,0.08,192.00,2711.00,18140,20231213,-45.48,8100,20230726,22.10,15900,-37.80,20240111,9640,2.59,20240612,18140,-45.48,20231213,8100,22.10,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240613,110654,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9880,30,2,0.30,243917980,24560,40.80,9940,9980,9870,12800,6900,9850,9931.51,0.40,0,532,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3290,51.46,3.64,12,0.07,192.00,2711.00,18140,20231213,-45.53,8100,20230726,21.98,15900,-37.86,20240111,9640,2.49,20240612,18140,-45.53,20231213,8100,21.98,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240613,100653,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9900,50,2,0.51,203640830,20491,34.04,9940,9980,9870,12800,6900,9850,9938.06,0.40,0,2041,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3296,51.56,3.65,12,0.06,192.00,2711.00,18140,20231213,-45.42,8100,20230726,22.22,15900,-37.74,20240111,9640,2.70,20240612,18140,-45.42,20231213,8100,22.22,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240613,090703,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9930,80,2,0.81,81495550,8189,13.60,9940,9980,9920,12800,6900,9850,9951.83,0.40,0,1001,10030,9940,9790,9700,9550,9985,9745,166,2950,500,7090,10,1,33295292,3306,51.72,3.66,12,0.02,192.00,2711.00,18140,20231213,-45.26,8100,20230726,22.59,15900,-37.55,20240111,9640,3.01,20240612,18140,-45.26,20231213,8100,22.59,20230726,2.21,N,101730,500,166 억,,132249,N,N,0,N,00,N
20240612,160648,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9850,70,2,0.72,584327270,59929,79.18,9780,9880,9640,12710,6850,9780,9750.32,0.41,0,-4289,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3280,51.30,3.63,12,0.18,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9640,2.18,20240612,18140,-45.70,20231213,8100,21.60,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,150659,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9730,-50,5,-0.51,527970310,54179,71.58,9780,9880,9640,12710,6850,9780,9744.93,0.41,0,-4327,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3240,50.68,3.59,12,0.16,192.00,2711.00,18140,20231213,-46.36,8100,20230726,20.12,15900,-38.81,20240111,9640,0.93,20240612,18140,-46.36,20231213,8100,20.12,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,140652,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9770,-10,5,-0.10,341907620,35002,46.25,9780,9880,9710,12710,6850,9780,9768.23,0.41,0,-3562,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3253,50.89,3.60,12,0.11,192.00,2711.00,18140,20231213,-46.14,8100,20230726,20.62,15900,-38.55,20240111,9680,0.93,20240419,18140,-46.14,20231213,8100,20.62,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,130654,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9750,-30,5,-0.31,317648210,32518,42.96,9780,9880,9710,12710,6850,9780,9768.38,0.41,0,-3515,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3246,50.78,3.60,12,0.10,192.00,2711.00,18140,20231213,-46.25,8100,20230726,20.37,15900,-38.68,20240111,9680,0.72,20240419,18140,-46.25,20231213,8100,20.37,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,120650,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9740,-40,5,-0.41,284969280,29158,38.53,9780,9880,9710,12710,6850,9780,9773.28,0.41,0,-3369,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3243,50.73,3.59,12,0.09,192.00,2711.00,18140,20231213,-46.31,8100,20230726,20.25,15900,-38.74,20240111,9680,0.62,20240419,18140,-46.31,20231213,8100,20.25,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,110650,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9710,-70,5,-0.72,234198670,23934,31.62,9780,9880,9710,12710,6850,9780,9785.19,0.41,0,-1328,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3233,50.57,3.58,12,0.07,192.00,2711.00,18140,20231213,-46.47,8100,20230726,19.88,15900,-38.93,20240111,9680,0.31,20240419,18140,-46.47,20231213,8100,19.88,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,100653,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9820,40,2,0.41,103462980,10525,13.91,9780,9880,9780,12710,6850,9780,9830.21,0.41,0,-933,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3270,51.15,3.62,12,0.03,192.00,2711.00,18140,20231213,-45.87,8100,20230726,21.23,15900,-38.24,20240111,9680,1.45,20240419,18140,-45.87,20231213,8100,21.23,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240612,090652,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9850,70,2,0.72,11338480,1155,1.53,9780,9850,9780,12710,6850,9780,9816.87,0.41,0,-119,10013,9896,9803,9686,9593,9850,9640,166,2930,500,7040,10,1,33295292,3280,51.30,3.63,12,0.00,192.00,2711.00,18140,20231213,-45.70,8100,20230726,21.60,15900,-38.05,20240111,9680,1.76,20240419,18140,-45.70,20231213,8100,21.60,20230726,2.22,N,101730,500,166 억,,136525,N,N,0,N,00,N
20240610,160645,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9980,-80,5,-0.80,641961260,64478,143.57,10040,10110,9870,13070,7050,10060,9956.26,0.42,0,-1069,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3323,51.98,3.68,12,0.19,192.00,2711.00,18140,20231213,-44.98,8100,20230726,23.21,15900,-37.23,20240111,9680,3.10,20240419,18140,-44.98,20231213,8100,23.21,20230726,2.27,N,101730,500,166 억,,138342,N,N,123,N,00,N
20240610,150653,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9970,-90,5,-0.89,602923670,60558,134.84,10040,10110,9870,13070,7050,10060,9956.14,0.42,0,-763,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3320,51.93,3.68,12,0.18,192.00,2711.00,18140,20231213,-45.04,8100,20230726,23.09,15900,-37.30,20240111,9680,3.00,20240419,18140,-45.04,20231213,8100,23.09,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240610,140648,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9950,-110,5,-1.09,563568920,56608,126.04,10040,10110,9870,13070,7050,10060,9955.64,0.42,0,-1027,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3313,51.82,3.67,12,0.17,192.00,2711.00,18140,20231213,-45.15,8100,20230726,22.84,15900,-37.42,20240111,9680,2.79,20240419,18140,-45.15,20231213,8100,22.84,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240610,130646,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9990,-70,5,-0.70,509359630,51167,113.93,10040,10110,9870,13070,7050,10060,9954.85,0.42,0,354,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3326,52.03,3.68,12,0.15,192.00,2711.00,18140,20231213,-44.93,8100,20230726,23.33,15900,-37.17,20240111,9680,3.20,20240419,18140,-44.93,20231213,8100,23.33,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240610,120647,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9920,-140,5,-1.39,477776310,47983,106.84,10040,10110,9870,13070,7050,10060,9957.20,0.42,0,1026,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3303,51.67,3.66,12,0.14,192.00,2711.00,18140,20231213,-45.31,8100,20230726,22.47,15900,-37.61,20240111,9680,2.48,20240419,18140,-45.31,20231213,8100,22.47,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240610,110650,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9990,-70,5,-0.70,260611440,26098,58.11,10040,10110,9940,13070,7050,10060,9985.88,0.42,0,860,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3326,52.03,3.68,12,0.08,192.00,2711.00,18140,20231213,-44.93,8100,20230726,23.33,15900,-37.17,20240111,9680,3.20,20240419,18140,-44.93,20231213,8100,23.33,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240610,100646,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10060,0,3,0.00,116582350,11645,25.93,10040,10110,9940,13070,7050,10060,10011.37,0.42,0,1429,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3350,52.40,3.71,12,0.03,192.00,2711.00,18140,20231213,-44.54,8100,20230726,24.20,15900,-36.73,20240111,9680,3.93,20240419,18140,-44.54,20231213,8100,24.20,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240610,090653,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,9980,-80,5,-0.80,37596040,3767,8.39,10040,10040,9940,13070,7050,10060,9980.37,0.42,0,567,10226,10142,10076,9992,9926,10185,10035,166,3010,500,7240,10,1,33295292,3323,51.98,3.68,12,0.01,192.00,2711.00,18140,20231213,-44.98,8100,20230726,23.21,15900,-37.23,20240111,9680,3.10,20240419,18140,-44.98,20231213,8100,23.21,20230726,2.27,N,101730,500,166 억,,138342,N,N,14,N,00,N
20240607,160710,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10060,-50,5,-0.49,428689500,42539,134.43,10010,10160,10010,13140,7080,10110,10077.59,0.41,0,1402,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3350,52.40,3.71,12,0.13,192.00,2711.00,18140,20231213,-44.54,8100,20230726,24.20,15900,-36.73,20240111,9680,3.93,20240419,18140,-44.54,20231213,8100,24.20,20230726,2.25,N,101730,500,166 억,,136931,N,N,14,N,00,N
20240607,150715,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10120,10,2,0.10,414592270,41138,130.00,10010,10160,10010,13140,7080,10110,10078.09,0.41,0,1655,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3369,52.71,3.73,12,0.12,192.00,2711.00,18140,20231213,-44.21,8100,20230726,24.94,15900,-36.35,20240111,9680,4.55,20240419,18140,-44.21,20231213,8100,24.94,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240607,140710,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10140,30,2,0.30,354126920,35157,111.10,10010,10160,10010,13140,7080,10110,10072.73,0.41,0,300,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3376,52.81,3.74,12,0.11,192.00,2711.00,18140,20231213,-44.10,8100,20230726,25.19,15900,-36.23,20240111,9680,4.75,20240419,18140,-44.10,20231213,8100,25.19,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240607,130705,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10100,-10,5,-0.10,271820370,27034,85.43,10010,10160,10010,13140,7080,10110,10054.76,0.41,0,228,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3363,52.60,3.73,12,0.08,192.00,2711.00,18140,20231213,-44.32,8100,20230726,24.69,15900,-36.48,20240111,9680,4.34,20240419,18140,-44.32,20231213,8100,24.69,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240607,120711,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10070,-40,5,-0.40,252605550,25132,79.42,10010,10160,10010,13140,7080,10110,10051.15,0.41,0,279,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3353,52.45,3.71,12,0.08,192.00,2711.00,18140,20231213,-44.49,8100,20230726,24.32,15900,-36.67,20240111,9680,4.03,20240419,18140,-44.49,20231213,8100,24.32,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240607,110703,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10020,-90,5,-0.89,225406910,22425,70.86,10010,10160,10010,13140,7080,10110,10051.59,0.41,0,-32,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3336,52.19,3.70,12,0.07,192.00,2711.00,18140,20231213,-44.76,8100,20230726,23.70,15900,-36.98,20240111,9680,3.51,20240419,18140,-44.76,20231213,8100,23.70,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240607,100710,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10070,-40,5,-0.40,149176970,14837,46.89,10010,10160,10010,13140,7080,10110,10054.39,0.41,0,1437,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3353,52.45,3.71,12,0.04,192.00,2711.00,18140,20231213,-44.49,8100,20230726,24.32,15900,-36.67,20240111,9680,4.03,20240419,18140,-44.49,20231213,8100,24.32,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240607,090708,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10040,-70,5,-0.69,32943900,3284,10.38,10010,10110,10010,13140,7080,10110,10031.64,0.41,0,1242,10283,10196,10143,10056,10003,10170,10030,166,3030,500,7270,10,1,33295292,3343,52.29,3.70,12,0.01,192.00,2711.00,18140,20231213,-44.65,8100,20230726,23.95,15900,-36.86,20240111,9680,3.72,20240419,18140,-44.65,20231213,8100,23.95,20230726,2.25,N,101730,500,166 억,,136931,N,N,0,N,00,N
20240605,160707,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10110,-40,5,-0.39,309837990,30591,64.63,10150,10230,10090,13190,7110,10150,10128.55,0.42,0,-3015,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3366,52.66,3.73,12,0.09,192.00,2711.00,18140,20231213,-44.27,8100,20230726,24.81,15900,-36.42,20240111,9680,4.44,20240419,18140,-44.27,20231213,8100,24.81,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,150704,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10100,-50,5,-0.49,291921970,28819,60.88,10150,10230,10090,13190,7110,10150,10129.50,0.42,0,-1991,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3363,52.60,3.73,12,0.09,192.00,2711.00,18140,20231213,-44.32,8100,20230726,24.69,15900,-36.48,20240111,9680,4.34,20240419,18140,-44.32,20231213,8100,24.69,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,140706,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10120,-30,5,-0.30,240999300,23777,50.23,10150,10230,10090,13190,7110,10150,10135.82,0.42,0,-453,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3369,52.71,3.73,12,0.07,192.00,2711.00,18140,20231213,-44.21,8100,20230726,24.94,15900,-36.35,20240111,9680,4.55,20240419,18140,-44.21,20231213,8100,24.94,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,130706,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10140,-10,5,-0.10,214485670,21159,44.70,10150,10230,10090,13190,7110,10150,10136.85,0.42,0,-218,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3376,52.81,3.74,12,0.06,192.00,2711.00,18140,20231213,-44.10,8100,20230726,25.19,15900,-36.23,20240111,9680,4.75,20240419,18140,-44.10,20231213,8100,25.19,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,120704,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10180,30,2,0.30,203498300,20076,42.41,10150,10230,10090,13190,7110,10150,10136.40,0.42,0,-164,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3389,53.02,3.76,12,0.06,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9680,5.17,20240419,18140,-43.88,20231213,8100,25.68,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,110705,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10130,-20,5,-0.20,172830000,17050,36.02,10150,10230,10090,13190,7110,10150,10136.66,0.42,0,-503,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3373,52.76,3.74,12,0.05,192.00,2711.00,18140,20231213,-44.16,8100,20230726,25.06,15900,-36.29,20240111,9680,4.65,20240419,18140,-44.16,20231213,8100,25.06,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,100705,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10130,-20,5,-0.20,105201710,10387,21.94,10150,10230,10100,13190,7110,10150,10128.21,0.42,0,-673,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3373,52.76,3.74,12,0.03,192.00,2711.00,18140,20231213,-44.16,8100,20230726,25.06,15900,-36.29,20240111,9680,4.65,20240419,18140,-44.16,20231213,8100,25.06,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240605,090704,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10150,0,3,0.00,3097000,305,0.64,10150,10230,10140,13190,7110,10150,10154.10,0.42,0,-145,10563,10356,10243,10036,9923,10300,9980,166,3040,500,7300,10,1,33295292,3379,52.86,3.74,12,0.00,192.00,2711.00,18140,20231213,-44.05,8100,20230726,25.31,15900,-36.16,20240111,9680,4.86,20240419,18140,-44.05,20231213,8100,25.31,20230726,2.24,N,101730,500,166 억,,139946,N,N,2,N,00,N
20240604,160659,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10150,-180,5,-1.74,461841900,45178,59.43,10350,10450,10130,13420,7240,10330,10222.72,0.43,0,-4594,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3379,52.86,3.74,12,0.14,192.00,2711.00,18140,20231213,-44.05,8100,20230726,25.31,15900,-36.16,20240111,9680,4.86,20240419,18140,-44.05,20231213,8100,25.31,20230726,2.24,N,101730,500,166 억,,144810,N,N,2,N,00,N
20240604,150659,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10150,-180,5,-1.74,425166780,41564,54.67,10350,10450,10130,13420,7240,10330,10229.21,0.43,0,-4176,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3379,52.86,3.74,12,0.12,192.00,2711.00,18140,20231213,-44.05,8100,20230726,25.31,15900,-36.16,20240111,9680,4.86,20240419,18140,-44.05,20231213,8100,25.31,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240604,140701,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10180,-150,5,-1.45,334938490,32681,42.99,10350,10450,10160,13420,7240,10330,10248.72,0.43,0,-3116,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3389,53.02,3.76,12,0.10,192.00,2711.00,18140,20231213,-43.88,8100,20230726,25.68,15900,-35.97,20240111,9680,5.17,20240419,18140,-43.88,20231213,8100,25.68,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240604,130658,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10230,-100,5,-0.97,304711510,29719,39.09,10350,10450,10160,13420,7240,10330,10253.09,0.43,0,-1815,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3406,53.28,3.77,12,0.09,192.00,2711.00,18140,20231213,-43.61,8100,20230726,26.30,15900,-35.66,20240111,9680,5.68,20240419,18140,-43.61,20231213,8100,26.30,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240604,120657,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10210,-120,5,-1.16,254052140,24749,32.55,10350,10450,10160,13420,7240,10330,10265.15,0.43,0,-760,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3399,53.18,3.77,12,0.07,192.00,2711.00,18140,20231213,-43.72,8100,20230726,26.05,15900,-35.79,20240111,9680,5.48,20240419,18140,-43.72,20231213,8100,26.05,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240604,110654,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10260,-70,5,-0.68,235716030,22957,30.20,10350,10450,10160,13420,7240,10330,10267.72,0.43,0,-643,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3416,53.44,3.78,12,0.07,192.00,2711.00,18140,20231213,-43.44,8100,20230726,26.67,15900,-35.47,20240111,9680,5.99,20240419,18140,-43.44,20231213,8100,26.67,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240604,100657,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10240,-90,5,-0.87,187486920,18230,23.98,10350,10450,10200,13420,7240,10330,10284.53,0.43,0,-432,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3409,53.33,3.78,12,0.05,192.00,2711.00,18140,20231213,-43.55,8100,20230726,26.42,15900,-35.60,20240111,9680,5.79,20240419,18140,-43.55,20231213,8100,26.42,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240604,090657,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10230,-100,5,-0.97,81683340,7887,10.37,10350,10450,10220,13420,7240,10330,10356.71,0.43,0,-296,10543,10436,10243,10136,9943,10490,10190,166,3090,500,7430,10,1,33295292,3406,53.28,3.77,12,0.02,192.00,2711.00,18140,20231213,-43.61,8100,20230726,26.30,15900,-35.66,20240111,9680,5.68,20240419,18140,-43.61,20231213,8100,26.30,20230726,2.24,N,101730,500,166 억,,144810,N,N,0,N,00,N
20240603,160650,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10330,220,2,2.18,732914020,71595,200.19,10050,10350,10050,13140,7080,10110,10236.25,0.41,0,7471,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3439,53.80,3.81,12,0.22,192.00,2711.00,18140,20231213,-43.05,8100,20230726,27.53,15900,-35.03,20240111,9680,6.71,20240419,18140,-43.05,20231213,8100,27.53,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,150651,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10310,200,2,1.98,698548440,68266,190.88,10050,10350,10050,13140,7080,10110,10232.74,0.41,0,7560,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3433,53.70,3.80,12,0.21,192.00,2711.00,18140,20231213,-43.16,8100,20230726,27.28,15900,-35.16,20240111,9680,6.51,20240419,18140,-43.16,20231213,8100,27.28,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,140648,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10280,170,2,1.68,601034130,58804,164.43,10050,10340,10050,13140,7080,10110,10220.97,0.41,0,2591,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3423,53.54,3.79,12,0.18,192.00,2711.00,18140,20231213,-43.33,8100,20230726,26.91,15900,-35.35,20240111,9680,6.20,20240419,18140,-43.33,20231213,8100,26.91,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,130649,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10240,130,2,1.29,496194340,48548,135.75,10050,10340,10050,13140,7080,10110,10220.70,0.41,0,291,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3409,53.33,3.78,12,0.15,192.00,2711.00,18140,20231213,-43.55,8100,20230726,26.42,15900,-35.60,20240111,9680,5.79,20240419,18140,-43.55,20231213,8100,26.42,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,120649,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10220,110,2,1.09,411330130,40205,112.42,10050,10340,10050,13140,7080,10110,10230.82,0.41,0,-136,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3403,53.23,3.77,12,0.12,192.00,2711.00,18140,20231213,-43.66,8100,20230726,26.17,15900,-35.72,20240111,9680,5.58,20240419,18140,-43.66,20231213,8100,26.17,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,110645,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10220,110,2,1.09,379379370,37078,103.68,10050,10340,10050,13140,7080,10110,10231.93,0.41,0,678,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3403,53.23,3.77,12,0.11,192.00,2711.00,18140,20231213,-43.66,8100,20230726,26.17,15900,-35.72,20240111,9680,5.58,20240419,18140,-43.66,20231213,8100,26.17,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,100643,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10250,140,2,1.38,275417810,26891,75.19,10050,10340,10050,13140,7080,10110,10242.01,0.41,0,2763,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3413,53.39,3.78,12,0.08,192.00,2711.00,18140,20231213,-43.50,8100,20230726,26.54,15900,-35.53,20240111,9680,5.89,20240419,18140,-43.50,20231213,8100,26.54,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N
20240603,090642,55,40.00,KOSDAQ,,디지털컨텐츠,N,N,N,Y,40,N,10170,60,2,0.59,27670230,2735,7.65,10050,10170,10050,13140,7080,10110,10117.09,0.41,0,315,10550,10330,10130,9910,9710,10440,10020,166,3030,500,7270,10,1,33295292,3386,52.97,3.75,12,0.01,192.00,2711.00,18140,20231213,-43.94,8100,20230726,25.56,15900,-36.04,20240111,9680,5.06,20240419,18140,-43.94,20231213,8100,25.56,20230726,2.25,N,101730,500,166 억,,137237,N,N,36,N,00,N