KissMeData/063080/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25000	200	2	0.81	428568200	17224	115.54	24800	25300	24650	32200	17400	24800	24882.04	3.53	215	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1649	-17.64	0.57	12	0.26	-1417.00	43842.00	53600	20231211	-53.36	22650	20231024	10.38	44450	-43.76	20240305	24650	1.42	20240628	53600	-53.36	20231211	22650	10.38	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
3	20240628	150622	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	24800	0	3	0.00	373876500	15021	100.76	24800	25300	24650	32200	17400	24800	24890.25	3.53	248	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1636	-17.50	0.57	12	0.23	-1417.00	43842.00	53600	20231211	-53.73	22650	20231024	9.49	44450	-44.21	20240305	24650	0.61	20240628	53600	-53.73	20231211	22650	9.49	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
4	20240628	140621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	24800	0	3	0.00	308042900	12363	82.93	24800	25300	24650	32200	17400	24800	24916.52	3.53	548	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1636	-17.50	0.57	12	0.19	-1417.00	43842.00	53600	20231211	-53.73	22650	20231024	9.49	44450	-44.21	20240305	24650	0.61	20240628	53600	-53.73	20231211	22650	9.49	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
5	20240628	130621	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	24850	50	2	0.20	194687250	7782	52.20	24800	25300	24750	32200	17400	24800	25017.64	3.53	1041	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1639	-17.54	0.57	12	0.12	-1417.00	43842.00	53600	20231211	-53.64	22650	20231024	9.71	44450	-44.09	20240305	24750	0.40	20240628	53600	-53.64	20231211	22650	9.71	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
6	20240628	120620	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	24900	100	2	0.40	150017250	5987	40.16	24800	25300	24750	32200	17400	24800	25057.17	3.53	1835	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1642	-17.57	0.57	12	0.09	-1417.00	43842.00	53600	20231211	-53.54	22650	20231024	9.93	44450	-43.98	20240305	24750	0.61	20240628	53600	-53.54	20231211	22650	9.93	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
7	20240628	110610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25150	350	2	1.41	114976250	4590	30.79	24800	25300	24750	32200	17400	24800	25049.29	3.53	2341	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1659	-17.75	0.57	12	0.07	-1417.00	43842.00	53600	20231211	-53.08	22650	20231024	11.04	44450	-43.42	20240305	24750	1.62	20240628	53600	-53.08	20231211	22650	11.04	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
8	20240628	100608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25200	400	2	1.61	82976050	3320	22.27	24800	25200	24750	32200	17400	24800	24992.79	3.53	1708	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1662	-17.78	0.57	12	0.05	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	24750	1.82	20240628	53600	-52.99	20231211	22650	11.26	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
9	20240628	090608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	24900	100	2	0.40	7527100	303	2.03	24800	25200	24800	32200	17400	24800	24841.91	3.53	-17	25666	25232	25016	24582	24366	25125	24475	33	7400	500	17850	50	1	6595192	1642	-17.57	0.57	12	0.00	-1417.00	43842.00	53600	20231211	-53.54	22650	20231024	9.93	44450	-43.98	20240305	24800	0.40	20240628	53600	-53.54	20231211	22650	9.93	20231024	2.73	N	063080	500	32 억	232483	N	N	0	N	N
10	20240627	160603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	24800	-650	5	-2.55	364701750	14557	68.38	25200	25450	24800	33050	17850	25450	25053.81	3.58	-3135	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1636	-17.50	0.57	12	0.22	-1417.00	43842.00	53600	20231211	-53.73	22650	20231024	9.49	44450	-44.21	20240305	24800	0.00	20240627	53600	-53.73	20231211	22650	9.49	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
11	20240627	150610	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25050	-400	5	-1.57	279455350	11130	52.28	25200	25450	24900	33050	17850	25450	25108.24	3.58	-2403	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1652	-17.68	0.57	12	0.17	-1417.00	43842.00	53600	20231211	-53.26	22650	20231024	10.60	44450	-43.64	20240305	24900	0.60	20240627	53600	-53.26	20231211	22650	10.60	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
12	20240627	140607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25050	-400	5	-1.57	245335600	9764	45.87	25200	25450	25000	33050	17850	25450	25126.48	3.58	-1824	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1652	-17.68	0.57	12	0.15	-1417.00	43842.00	53600	20231211	-53.26	22650	20231024	10.60	44450	-43.64	20240305	25000	0.20	20240627	53600	-53.26	20231211	22650	10.60	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
13	20240627	130606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25150	-300	5	-1.18	178283500	7083	33.27	25200	25450	25000	33050	17850	25450	25170.54	3.58	-1725	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1659	-17.75	0.57	12	0.11	-1417.00	43842.00	53600	20231211	-53.08	22650	20231024	11.04	44450	-43.42	20240305	25000	0.60	20240627	53600	-53.08	20231211	22650	11.04	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
14	20240627	120609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25100	-350	5	-1.38	139087400	5520	25.93	25200	25450	25100	33050	17850	25450	25196.90	3.58	-1605	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1655	-17.71	0.57	12	0.08	-1417.00	43842.00	53600	20231211	-53.17	22650	20231024	10.82	44450	-43.53	20240305	25000	0.40	20240625	53600	-53.17	20231211	22650	10.82	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
15	20240627	110608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25200	-250	5	-0.98	88859400	3523	16.55	25200	25450	25100	33050	17850	25450	25222.52	3.58	-846	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1662	-17.78	0.57	12	0.05	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	25000	0.80	20240625	53600	-52.99	20231211	22650	11.26	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
16	20240627	100608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25200	-250	5	-0.98	44121750	1746	8.20	25200	25450	25150	33050	17850	25450	25269.98	3.58	-259	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1662	-17.78	0.57	12	0.03	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	25000	0.80	20240625	53600	-52.99	20231211	22650	11.26	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
17	20240627	090607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25400	-50	5	-0.20	6144600	243	1.14	25200	25450	25200	33050	17850	25450	25285.06	3.58	12	27450	26450	25950	24950	24450	26200	24700	33	7600	500	18320	50	1	6595192	1675	-17.93	0.58	12	0.00	-1417.00	43842.00	53600	20231211	-52.61	22650	20231024	12.14	44450	-42.86	20240305	25000	1.60	20240625	53600	-52.61	20231211	22650	12.14	20231024	2.75	N	063080	500	32 억	236163	N	N	4289	N	N
18	20240626	160606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25450	-750	5	-2.86	543310500	20928	175.60	26450	26950	25450	34050	18350	26200	25962.38	3.56	1210	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1678	-17.96	0.58	12	0.32	-1417.00	43842.00	53600	20231211	-52.52	22650	20231024	12.36	44450	-42.74	20240305	25000	1.80	20240625	53600	-52.52	20231211	22650	12.36	20231024	2.81	N	063080	500	32 억	234849	N	N	4289	N	N
19	20240626	150607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25600	-600	5	-2.29	490854300	18871	158.34	26450	26950	25450	34050	18350	26200	26011.04	3.56	718	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1688	-18.07	0.58	12	0.29	-1417.00	43842.00	53600	20231211	-52.24	22650	20231024	13.02	44450	-42.41	20240305	25000	2.40	20240625	53600	-52.24	20231211	22650	13.02	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
20	20240626	140606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25950	-250	5	-0.95	280489250	10663	89.47	26450	26950	25950	34050	18350	26200	26304.91	3.56	-3354	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1711	-18.31	0.59	12	0.16	-1417.00	43842.00	53600	20231211	-51.59	22650	20231024	14.57	44450	-41.62	20240305	25000	3.80	20240625	53600	-51.59	20231211	22650	14.57	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
21	20240626	130608	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26100	-100	5	-0.38	251861800	9567	80.27	26450	26950	25950	34050	18350	26200	26326.10	3.56	-2927	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1721	-18.42	0.60	12	0.15	-1417.00	43842.00	53600	20231211	-51.31	22650	20231024	15.23	44450	-41.28	20240305	25000	4.40	20240625	53600	-51.31	20231211	22650	15.23	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
22	20240626	120607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26100	-100	5	-0.38	213857850	8107	68.02	26450	26950	26000	34050	18350	26200	26379.41	3.56	-2332	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1721	-18.42	0.60	12	0.12	-1417.00	43842.00	53600	20231211	-51.31	22650	20231024	15.23	44450	-41.28	20240305	25000	4.40	20240625	53600	-51.31	20231211	22650	15.23	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
23	20240626	110607	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	0	3	0.00	181293900	6862	57.58	26450	26950	26000	34050	18350	26200	26419.98	3.56	-1659	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1728	-18.49	0.60	12	0.10	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	25000	4.80	20240625	53600	-51.12	20231211	22650	15.67	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
24	20240626	100606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26450	250	2	0.95	156818500	5930	49.76	26450	26950	26000	34050	18350	26200	26444.94	3.56	-1305	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1744	-18.67	0.60	12	0.09	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	25000	5.80	20240625	53600	-50.65	20231211	22650	16.78	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
25	20240626	090606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	0	3	0.00	24805150	951	7.98	26450	26450	26000	34050	18350	26200	26083.23	3.56	-232	27000	26600	25800	25400	24600	26800	25600	33	7850	500	18860	50	1	6595192	1728	-18.49	0.60	12	0.01	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	25000	4.80	20240625	53600	-51.12	20231211	22650	15.67	20231024	2.81	N	063080	500	32 억	234849	N	N	76	N	N
26	20240625	160606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	1000	2	3.97	306551550	11918	85.97	25000	26200	25000	32750	17650	25200	25718.41	3.51	4979	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1728	-18.49	0.60	12	0.18	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	25000	4.80	20240625	53600	-51.12	20231211	22650	15.67	20231024	2.82	N	063080	500	32 억	231217	N	N	76	N	N
27	20240625	150602	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26000	800	2	3.17	282272150	10988	79.26	25000	26150	25000	32750	17650	25200	25689.13	3.51	4672	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1715	-18.35	0.59	12	0.17	-1417.00	43842.00	53600	20231211	-51.49	22650	20231024	14.79	44450	-41.51	20240305	25000	4.00	20240625	53600	-51.49	20231211	22650	14.79	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
28	20240625	140605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26000	800	2	3.17	248271150	9679	69.82	25000	26150	25000	32750	17650	25200	25650.50	3.51	3742	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1715	-18.35	0.59	12	0.15	-1417.00	43842.00	53600	20231211	-51.49	22650	20231024	14.79	44450	-41.51	20240305	25000	4.00	20240625	53600	-51.49	20231211	22650	14.79	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
29	20240625	130606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25800	600	2	2.38	204922350	8010	57.78	25000	25900	25000	32750	17650	25200	25583.31	3.51	3227	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1702	-18.21	0.59	12	0.12	-1417.00	43842.00	53600	20231211	-51.87	22650	20231024	13.91	44450	-41.96	20240305	25000	3.20	20240625	53600	-51.87	20231211	22650	13.91	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
30	20240625	120609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25450	250	2	0.99	133419000	5228	37.71	25000	25700	25000	32750	17650	25200	25520.08	3.51	1644	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1678	-17.96	0.58	12	0.08	-1417.00	43842.00	53600	20231211	-52.52	22650	20231024	12.36	44450	-42.74	20240305	25000	1.80	20240625	53600	-52.52	20231211	22650	12.36	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
31	20240625	110609	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25650	450	2	1.79	97311650	3813	27.50	25000	25700	25000	32750	17650	25200	25521.02	3.51	1486	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1692	-18.10	0.59	12	0.06	-1417.00	43842.00	53600	20231211	-52.15	22650	20231024	13.25	44450	-42.29	20240305	25000	2.60	20240625	53600	-52.15	20231211	22650	13.25	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
32	20240625	100605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25550	350	2	1.39	34121750	1339	9.66	25000	25700	25000	32750	17650	25200	25483.01	3.51	139	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1685	-18.03	0.58	12	0.02	-1417.00	43842.00	53600	20231211	-52.33	22650	20231024	12.80	44450	-42.52	20240305	25000	2.20	20240625	53600	-52.33	20231211	22650	12.80	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
33	20240625	090606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25700	500	2	1.98	10623200	420	3.03	25000	25700	25000	32750	17650	25200	25293.33	3.51	215	25900	25550	25350	25000	24800	25450	24900	33	7550	500	18140	50	1	6595192	1695	-18.14	0.59	12	0.01	-1417.00	43842.00	53600	20231211	-52.05	22650	20231024	13.47	44450	-42.18	20240305	25000	2.80	20240625	53600	-52.05	20231211	22650	13.47	20231024	2.82	N	063080	500	32 억	231217	N	N	7	N	N
34	20240624	160603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25200	-200	5	-0.79	344727800	13607	105.42	25400	25700	25150	33000	17800	25400	25335.04	3.48	1534	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1662	-17.78	0.57	12	0.21	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	25150	0.20	20240624	53600	-52.99	20231211	22650	11.26	20231024	2.84	N	063080	500	32 억	229683	N	N	7	N	N
35	20240624	150604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25200	-200	5	-0.79	323495100	12765	98.90	25400	25700	25150	33000	17800	25400	25342.35	3.48	1138	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1662	-17.78	0.57	12	0.19	-1417.00	43842.00	53600	20231211	-52.99	22650	20231024	11.26	44450	-43.31	20240305	25150	0.20	20240624	53600	-52.99	20231211	22650	11.26	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
36	20240624	140605	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25650	250	2	0.98	264023900	10406	80.62	25400	25700	25150	33000	17800	25400	25372.28	3.48	884	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1692	-18.10	0.59	12	0.16	-1417.00	43842.00	53600	20231211	-52.15	22650	20231024	13.25	44450	-42.29	20240305	25150	1.99	20240624	53600	-52.15	20231211	22650	13.25	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
37	20240624	130603	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25250	-150	5	-0.59	185593800	7329	56.78	25400	25500	25150	33000	17800	25400	25323.21	3.48	846	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1665	-17.82	0.58	12	0.11	-1417.00	43842.00	53600	20231211	-52.89	22650	20231024	11.48	44450	-43.19	20240305	25150	0.40	20240624	53600	-52.89	20231211	22650	11.48	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
38	20240624	120604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25150	-250	5	-0.98	179668250	7094	54.96	25400	25500	25150	33000	17800	25400	25326.79	3.48	824	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1659	-17.75	0.57	12	0.11	-1417.00	43842.00	53600	20231211	-53.08	22650	20231024	11.04	44450	-43.42	20240305	25150	0.00	20240624	53600	-53.08	20231211	22650	11.04	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
39	20240624	110606	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25250	-150	5	-0.59	150678200	5945	46.06	25400	25500	25250	33000	17800	25400	25345.37	3.48	781	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1665	-17.82	0.58	12	0.09	-1417.00	43842.00	53600	20231211	-52.89	22650	20231024	11.48	44450	-43.19	20240305	25250	0.00	20240624	53600	-52.89	20231211	22650	11.48	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
40	20240624	100604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25500	100	2	0.39	120098950	4737	36.70	25400	25500	25250	33000	17800	25400	25353.38	3.48	878	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1682	-18.00	0.58	12	0.07	-1417.00	43842.00	53600	20231211	-52.43	22650	20231024	12.58	44450	-42.63	20240305	25250	0.99	20240624	53600	-52.43	20231211	22650	12.58	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
41	20240624	090604	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25300	-100	5	-0.39	10859800	429	3.32	25400	25450	25300	33000	17800	25400	25314.22	3.48	-353	26933	26166	25783	25016	24633	25975	24825	33	7600	500	18280	50	1	6595192	1669	-17.85	0.58	12	0.01	-1417.00	43842.00	53600	20231211	-52.80	22650	20231024	11.70	44450	-43.08	20240305	25300	0.00	20240624	53600	-52.80	20231211	22650	11.70	20231024	2.84	N	063080	500	32 억	229683	N	N	0	N	N
42	20240621	160544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25400	-750	5	-2.87	325516050	12672	114.13	26150	26550	25400	33950	18350	26150	25692.93	3.56	-4709	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1675	-17.93	0.58	12	0.19	-1417.00	43842.00	53600	20231211	-52.61	22650	20231024	12.14	44450	-42.86	20240305	25400	0.00	20240621	53600	-52.61	20231211	22650	12.14	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
43	20240621	150544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25450	-700	5	-2.68	286383100	11133	100.27	26150	26550	25400	33950	18350	26150	25723.80	3.56	-4326	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1678	-17.96	0.58	12	0.17	-1417.00	43842.00	53600	20231211	-52.52	22650	20231024	12.36	44450	-42.74	20240305	25400	0.20	20240621	53600	-52.52	20231211	22650	12.36	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
44	20240621	140545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25650	-500	5	-1.91	200704150	7777	70.04	26150	26550	25600	33950	18350	26150	25807.40	3.56	-3802	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1692	-18.10	0.59	12	0.12	-1417.00	43842.00	53600	20231211	-52.15	22650	20231024	13.25	44450	-42.29	20240305	25600	0.20	20240621	53600	-52.15	20231211	22650	13.25	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
45	20240621	130546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25800	-350	5	-1.34	135610550	5243	47.22	26150	26550	25750	33950	18350	26150	25865.07	3.56	-1939	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1702	-18.21	0.59	12	0.08	-1417.00	43842.00	53600	20231211	-51.87	22650	20231024	13.91	44450	-41.96	20240305	25700	0.39	20240619	53600	-51.87	20231211	22650	13.91	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
46	20240621	120548	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25850	-300	5	-1.15	119003700	4599	41.42	26150	26550	25750	33950	18350	26150	25875.99	3.56	-1684	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1705	-18.24	0.59	12	0.07	-1417.00	43842.00	53600	20231211	-51.77	22650	20231024	14.13	44450	-41.84	20240305	25700	0.58	20240619	53600	-51.77	20231211	22650	14.13	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
47	20240621	110547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25850	-300	5	-1.15	92050950	3555	32.02	26150	26550	25750	33950	18350	26150	25893.38	3.56	-1349	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1705	-18.24	0.59	12	0.05	-1417.00	43842.00	53600	20231211	-51.77	22650	20231024	14.13	44450	-41.84	20240305	25700	0.58	20240619	53600	-51.77	20231211	22650	14.13	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
48	20240621	100544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25950	-200	5	-0.76	66360850	2561	23.07	26150	26550	25750	33950	18350	26150	25912.09	3.56	-841	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1711	-18.31	0.59	12	0.04	-1417.00	43842.00	53600	20231211	-51.59	22650	20231024	14.57	44450	-41.62	20240305	25700	0.97	20240619	53600	-51.59	20231211	22650	14.57	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
49	20240621	090547	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26100	-50	5	-0.19	7895700	302	2.72	26150	26550	26100	33950	18350	26150	26144.70	3.56	-84	26850	26500	26150	25800	25450	26675	25975	33	7800	500	18820	50	1	6595192	1721	-18.42	0.60	12	0.00	-1417.00	43842.00	53600	20231211	-51.31	22650	20231024	15.23	44450	-41.28	20240305	25700	1.56	20240619	53600	-51.31	20231211	22650	15.23	20231024	2.87	N	063080	500	32 억	234563	N	N	34	N	N
50	20240620	160542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26150	350	2	1.36	289211050	11018	68.21	25800	26500	25800	33500	18100	25800	26248.96	3.50	3830	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1725	-18.45	0.60	12	0.17	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	25700	1.75	20240619	53600	-51.21	20231211	22650	15.45	20231024	2.89	N	063080	500	32 억	230745	N	N	34	N	N
51	20240620	150544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26300	500	2	1.94	260968000	9940	61.54	25800	26500	25800	33500	18100	25800	26254.33	3.50	3528	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1735	-18.56	0.60	12	0.15	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	25700	2.33	20240619	53600	-50.93	20231211	22650	16.11	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
52	20240620	140543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26350	550	2	2.13	235315750	8964	55.50	25800	26500	25800	33500	18100	25800	26251.20	3.50	3561	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1738	-18.60	0.60	12	0.14	-1417.00	43842.00	53600	20231211	-50.84	22650	20231024	16.34	44450	-40.72	20240305	25700	2.53	20240619	53600	-50.84	20231211	22650	16.34	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
53	20240620	130544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	400	2	1.55	186505500	7110	44.02	25800	26500	25800	33500	18100	25800	26231.43	3.50	2793	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1728	-18.49	0.60	12	0.11	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	25700	1.95	20240619	53600	-51.12	20231211	22650	15.67	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
54	20240620	120543	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	400	2	1.55	170808700	6511	40.31	25800	26500	25800	33500	18100	25800	26233.87	3.50	2741	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1728	-18.49	0.60	12	0.10	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	25700	1.95	20240619	53600	-51.12	20231211	22650	15.67	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
55	20240620	110545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26300	500	2	1.94	162647450	6200	38.39	25800	26500	25800	33500	18100	25800	26233.46	3.50	2757	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1735	-18.56	0.60	12	0.09	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	25700	2.33	20240619	53600	-50.93	20231211	22650	16.11	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
56	20240620	100545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26450	650	2	2.52	130149650	4966	30.75	25800	26500	25800	33500	18100	25800	26208.15	3.50	2449	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1744	-18.67	0.60	12	0.08	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	25700	2.92	20240619	53600	-50.65	20231211	22650	16.78	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
57	20240620	090550	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26150	350	2	1.36	16385400	632	3.91	25800	26150	25800	33500	18100	25800	25926.27	3.50	-188	26800	26300	26000	25500	25200	26150	25350	33	7700	500	18570	50	1	6595192	1725	-18.45	0.60	12	0.01	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	25700	1.75	20240619	53600	-51.21	20231211	22650	15.45	20231024	2.89	N	063080	500	32 억	230745	N	N	114	N	N
58	20240619	160542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	25800	-750	5	-2.82	413347250	15861	94.86	26150	26500	25700	34500	18600	26550	26062.47	3.50	-2182	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1702	-18.21	0.59	12	0.24	-1417.00	43842.00	53600	20231211	-51.87	22650	20231024	13.91	44450	-41.96	20240305	25700	0.39	20240619	53600	-51.87	20231211	22650	13.91	20231024	2.91	N	063080	500	32 억	230850	N	N	114	N	N
59	20240619	150540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26100	-450	5	-1.69	265288600	10138	60.63	26150	26500	26000	34500	18600	26550	26167.75	3.50	-960	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1721	-18.42	0.60	12	0.15	-1417.00	43842.00	53600	20231211	-51.31	22650	20231024	15.23	44450	-41.28	20240305	26000	0.38	20240619	53600	-51.31	20231211	22650	15.23	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
60	20240619	140546	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	-350	5	-1.32	200030550	7634	45.66	26150	26500	26100	34500	18600	26550	26202.59	3.50	-933	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1728	-18.49	0.60	12	0.12	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	26100	0.38	20240619	53600	-51.12	20231211	22650	15.67	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
61	20240619	130541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26150	-400	5	-1.51	184955850	7057	42.20	26150	26500	26100	34500	18600	26550	26208.85	3.50	-828	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1725	-18.45	0.60	12	0.11	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	26100	0.19	20240619	53600	-51.21	20231211	22650	15.45	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
62	20240619	120541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26200	-350	5	-1.32	166093000	6335	37.89	26150	26500	26100	34500	18600	26550	26218.31	3.50	-595	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1728	-18.49	0.60	12	0.10	-1417.00	43842.00	53600	20231211	-51.12	22650	20231024	15.67	44450	-41.06	20240305	26100	0.38	20240619	53600	-51.12	20231211	22650	15.67	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
63	20240619	110541	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26250	-300	5	-1.13	135688150	5174	30.94	26150	26500	26100	34500	18600	26550	26225.00	3.50	-626	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1731	-18.53	0.60	12	0.08	-1417.00	43842.00	53600	20231211	-51.03	22650	20231024	15.89	44450	-40.94	20240305	26100	0.57	20240619	53600	-51.03	20231211	22650	15.89	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
64	20240619	100544	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26300	-250	5	-0.94	76069400	2901	17.35	26150	26500	26100	34500	18600	26550	26221.79	3.50	-584	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1735	-18.56	0.60	12	0.04	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	26100	0.77	20240619	53600	-50.93	20231211	22650	16.11	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
65	20240619	090549	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26300	-250	5	-0.94	5169100	197	1.18	26150	26500	26150	34500	18600	26550	26239.09	3.50	-10	27383	26966	26533	26116	25683	26750	25900	33	7950	500	19110	50	1	6595192	1735	-18.56	0.60	12	0.00	-1417.00	43842.00	53600	20231211	-50.93	22650	20231024	16.11	44450	-40.83	20240305	26100	0.77	20240618	53600	-50.93	20231211	22650	16.11	20231024	2.91	N	063080	500	32 억	230850	N	N	157	N	N
66	20240618	160538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26550	-50	5	-0.19	439743900	16701	83.14	26950	26950	26100	34550	18650	26600	26329.95	3.55	-4279	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1751	-18.74	0.61	12	0.25	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	26100	1.72	20240618	53600	-50.47	20231211	22650	17.22	20231024	2.93	N	063080	500	32 억	234076	N	N	157	N	N
67	20240618	150536	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26450	-150	5	-0.56	338234900	12848	63.96	26950	26950	26100	34550	18650	26600	26325.88	3.55	-3619	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1744	-18.67	0.60	12	0.19	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	26100	1.34	20240618	53600	-50.65	20231211	22650	16.78	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
68	20240618	140538	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26250	-350	5	-1.32	269952150	10256	51.06	26950	26950	26100	34550	18650	26600	26321.39	3.55	-4601	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1731	-18.53	0.60	12	0.16	-1417.00	43842.00	53600	20231211	-51.03	22650	20231024	15.89	44450	-40.94	20240305	26100	0.57	20240618	53600	-51.03	20231211	22650	15.89	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
69	20240618	130542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26150	-450	5	-1.69	245151000	9308	46.34	26950	26950	26100	34550	18650	26600	26337.67	3.55	-4770	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1725	-18.45	0.60	12	0.14	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	26100	0.19	20240618	53600	-51.21	20231211	22650	15.45	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
70	20240618	120542	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26150	-450	5	-1.69	226514700	8594	42.78	26950	26950	26100	34550	18650	26600	26357.31	3.55	-4784	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1725	-18.45	0.60	12	0.13	-1417.00	43842.00	53600	20231211	-51.21	22650	20231024	15.45	44450	-41.17	20240305	26100	0.19	20240618	53600	-51.21	20231211	22650	15.45	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
71	20240618	110539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26100	-500	5	-1.88	196357950	7440	37.04	26950	26950	26100	34550	18650	26600	26392.20	3.55	-4317	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1721	-18.42	0.60	12	0.11	-1417.00	43842.00	53600	20231211	-51.31	22650	20231024	15.23	44450	-41.28	20240305	26100	0.00	20240618	53600	-51.31	20231211	22650	15.23	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
72	20240618	100540	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26400	-200	5	-0.75	102441950	3854	19.19	26950	26950	26350	34550	18650	26600	26580.68	3.55	-1936	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1741	-18.63	0.60	12	0.06	-1417.00	43842.00	53600	20231211	-50.75	22650	20231024	16.56	44450	-40.61	20240305	26150	0.96	20240617	53600	-50.75	20231211	22650	16.56	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
73	20240618	090545	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26750	150	2	0.56	31435200	1173	5.84	26950	26950	26650	34550	18650	26600	26798.98	3.55	-724	27100	26850	26500	26250	25900	26975	26375	33	7950	500	19150	50	1	6595192	1764	-18.88	0.61	12	0.02	-1417.00	43842.00	53600	20231211	-50.09	22650	20231024	18.10	44450	-39.82	20240305	26150	2.29	20240617	53600	-50.09	20231211	22650	18.10	20231024	2.93	N	063080	500	32 억	234076	N	N	154	N	N
74	20240617	160535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26600	50	2	0.19	529201400	20025	117.01	26300	26750	26150	34500	18600	26550	26426.69	3.47	9131	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1754	-18.77	0.61	12	0.30	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	26150	1.72	20240617	53600	-50.37	20231211	22650	17.44	20231024	2.94	N	063080	500	32 억	229141	N	N	154	N	N
75	20240617	150539	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26550	0	3	0.00	497724100	18840	110.09	26300	26750	26150	34500	18600	26550	26418.48	3.47	9095	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1751	-18.74	0.61	12	0.29	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	26150	1.53	20240617	53600	-50.47	20231211	22650	17.22	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
76	20240617	140533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26500	-50	5	-0.19	421012400	15944	93.16	26300	26750	26150	34500	18600	26550	26405.69	3.47	8298	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1748	-18.70	0.60	12	0.24	-1417.00	43842.00	53600	20231211	-50.56	22650	20231024	17.00	44450	-40.38	20240305	26150	1.34	20240617	53600	-50.56	20231211	22650	17.00	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
77	20240617	130533	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26600	50	2	0.19	369497850	13999	81.80	26300	26750	26150	34500	18600	26550	26394.59	3.47	7266	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1754	-18.77	0.61	12	0.21	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	26150	1.72	20240617	53600	-50.37	20231211	22650	17.44	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
78	20240617	120534	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26650	100	2	0.38	324553550	12316	71.96	26300	26750	26150	34500	18600	26550	26352.19	3.47	6317	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1758	-18.81	0.61	12	0.19	-1417.00	43842.00	53600	20231211	-50.28	22650	20231024	17.66	44450	-40.04	20240305	26150	1.91	20240617	53600	-50.28	20231211	22650	17.66	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
79	20240617	110531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26500	-50	5	-0.19	243263050	9245	54.02	26300	26550	26150	34500	18600	26550	26312.93	3.47	4233	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1748	-18.70	0.60	12	0.14	-1417.00	43842.00	53600	20231211	-50.56	22650	20231024	17.00	44450	-40.38	20240305	26150	1.34	20240617	53600	-50.56	20231211	22650	17.00	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
80	20240617	100532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26350	-200	5	-0.75	101175500	3839	22.43	26300	26550	26200	34500	18600	26550	26354.65	3.47	1692	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1738	-18.60	0.60	12	0.06	-1417.00	43842.00	53600	20231211	-50.84	22650	20231024	16.34	44450	-40.72	20240305	26200	0.57	20240617	53600	-50.84	20231211	22650	16.34	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
81	20240617	090535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26450	-100	5	-0.38	16644550	632	3.69	26300	26550	26300	34500	18600	26550	26336.31	3.47	73	27450	27000	26700	26250	25950	26850	26100	33	7950	500	19110	50	1	6595192	1744	-18.67	0.60	12	0.01	-1417.00	43842.00	53600	20231211	-50.65	22650	20231024	16.78	44450	-40.49	20240305	26300	0.57	20240617	53600	-50.65	20231211	22650	16.78	20231024	2.94	N	063080	500	32 억	229141	N	N	52	N	N
82	20240614	160448	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26550	-550	5	-2.03	449949150	16911	168.47	27100	27150	26400	35200	19000	27100	26606.89	3.49	-103	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1751	-18.74	0.61	12	0.26	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	26400	0.57	20240614	53600	-50.47	20231211	22650	17.22	20231024	2.96	N	063080	500	32 억	229908	N	N	52	N	N
83	20240614	150450	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26550	-550	5	-2.03	396375900	14890	148.34	27100	27150	26400	35200	19000	27100	26620.28	3.49	-545	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1751	-18.74	0.61	12	0.23	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	26400	0.57	20240614	53600	-50.47	20231211	22650	17.22	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
84	20240614	140449	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26550	-550	5	-2.03	303634500	11388	113.45	27100	27150	26500	35200	19000	27100	26662.67	3.49	-439	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1751	-18.74	0.61	12	0.17	-1417.00	43842.00	53600	20231211	-50.47	22650	20231024	17.22	44450	-40.27	20240305	26500	0.19	20240614	53600	-50.47	20231211	22650	17.22	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
85	20240614	130449	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26600	-500	5	-1.85	270958800	10158	101.20	27100	27150	26500	35200	19000	27100	26674.42	3.49	-477	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1754	-18.77	0.61	12	0.15	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	26500	0.38	20240614	53600	-50.37	20231211	22650	17.44	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
86	20240614	120453	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26650	-450	5	-1.66	264208600	9905	98.68	27100	27150	26500	35200	19000	27100	26674.27	3.49	-413	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1758	-18.81	0.61	12	0.15	-1417.00	43842.00	53600	20231211	-50.28	22650	20231024	17.66	44450	-40.04	20240305	26500	0.57	20240614	53600	-50.28	20231211	22650	17.66	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
87	20240614	110525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26650	-450	5	-1.66	233408100	8747	87.14	27100	27150	26500	35200	19000	27100	26684.36	3.49	-783	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1758	-18.81	0.61	12	0.13	-1417.00	43842.00	53600	20231211	-50.28	22650	20231024	17.66	44450	-40.04	20240305	26500	0.57	20240614	53600	-50.28	20231211	22650	17.66	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
88	20240614	100524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	26600	-500	5	-1.85	145868500	5453	54.32	27100	27150	26550	35200	19000	27100	26750.14	3.49	-636	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1754	-18.77	0.61	12	0.08	-1417.00	43842.00	53600	20231211	-50.37	22650	20231024	17.44	44450	-40.16	20240305	26550	0.19	20240614	53600	-50.37	20231211	22650	17.44	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
89	20240614	090527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27050	-50	5	-0.18	6496650	240	2.39	27100	27150	27000	35200	19000	27100	27069.38	3.49	18	27700	27400	27200	26900	26700	27350	26850	33	8100	500	19510	50	1	6595192	1784	-19.09	0.62	12	0.00	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	26900	0.56	20240612	53600	-49.53	20231211	22650	19.43	20231024	2.96	N	063080	500	32 억	229908	N	N	198	N	N
90	20240613	160520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27100	50	2	0.18	272756050	10034	60.67	27100	27500	27000	35150	18950	27050	27183.18	3.48	189	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1787	-19.12	0.62	12	0.15	-1417.00	43842.00	53600	20231211	-49.44	22650	20231024	19.65	44450	-39.03	20240305	26900	0.74	20240612	53600	-49.44	20231211	22650	19.65	20231024	2.96	N	063080	500	32 억	229675	N	N	198	N	N
91	20240613	150530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27100	50	2	0.18	250691750	9220	55.74	27100	27500	27000	35150	18950	27050	27189.99	3.48	26	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1787	-19.12	0.62	12	0.14	-1417.00	43842.00	53600	20231211	-49.44	22650	20231024	19.65	44450	-39.03	20240305	26900	0.74	20240612	53600	-49.44	20231211	22650	19.65	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
92	20240613	140524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27050	0	3	0.00	178881750	6572	39.73	27100	27500	27050	35150	18950	27050	27218.77	3.48	-226	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1784	-19.09	0.62	12	0.10	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	26900	0.56	20240612	53600	-49.53	20231211	22650	19.43	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
93	20240613	130524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27200	150	2	0.55	141223400	5182	31.33	27100	27500	27100	35150	18950	27050	27252.68	3.48	295	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1794	-19.20	0.62	12	0.08	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	26900	1.12	20240612	53600	-49.25	20231211	22650	20.09	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
94	20240613	120526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27200	150	2	0.55	116666700	4279	25.87	27100	27500	27100	35150	18950	27050	27264.95	3.48	507	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1794	-19.20	0.62	12	0.06	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	26900	1.12	20240612	53600	-49.25	20231211	22650	20.09	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
95	20240613	110520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27200	150	2	0.55	88802350	3253	19.67	27100	27500	27100	35150	18950	27050	27298.60	3.48	629	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1794	-19.20	0.62	12	0.05	-1417.00	43842.00	53600	20231211	-49.25	22650	20231024	20.09	44450	-38.81	20240305	26900	1.12	20240612	53600	-49.25	20231211	22650	20.09	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
96	20240613	100521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27250	200	2	0.74	61608600	2253	13.62	27100	27500	27100	35150	18950	27050	27345.14	3.48	752	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1797	-19.23	0.62	12	0.03	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	26900	1.30	20240612	53600	-49.16	20231211	22650	20.31	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
97	20240613	090526	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27400	350	2	1.29	32279850	1182	7.15	27100	27500	27100	35150	18950	27050	27309.52	3.48	616	27816	27432	27166	26782	26516	27300	26650	33	8100	500	19470	50	1	6595192	1807	-19.34	0.62	12	0.02	-1417.00	43842.00	53600	20231211	-48.88	22650	20231024	20.97	44450	-38.36	20240305	26900	1.86	20240612	53600	-48.88	20231211	22650	20.97	20231024	2.96	N	063080	500	32 억	229675	N	N	43	N	N
98	20240612	160516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27050	-300	5	-1.10	440934400	16270	139.02	27300	27550	26900	35550	19150	27350	27101.21	3.50	-866	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1784	-19.09	0.62	12	0.25	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	26900	0.56	20240612	53600	-49.53	20231211	22650	19.43	20231024	3.02	N	063080	500	32 억	230540	N	N	43	N	N
99	20240612	150524	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27050	-300	5	-1.10	421042700	15535	132.74	27300	27550	26900	35550	19150	27350	27102.85	3.50	-1050	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1784	-19.09	0.62	12	0.24	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	26900	0.56	20240612	53600	-49.53	20231211	22650	19.43	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
100	20240612	140520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27050	-300	5	-1.10	333655150	12304	105.14	27300	27550	26900	35550	19150	27350	27117.62	3.50	-1475	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1784	-19.09	0.62	12	0.19	-1417.00	43842.00	53600	20231211	-49.53	22650	20231024	19.43	44450	-39.15	20240305	26900	0.56	20240612	53600	-49.53	20231211	22650	19.43	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
101	20240612	130518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27000	-350	5	-1.28	294411950	10851	92.72	27300	27550	26900	35550	19150	27350	27132.24	3.50	-1137	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1781	-19.05	0.62	12	0.16	-1417.00	43842.00	53600	20231211	-49.63	22650	20231024	19.21	44450	-39.26	20240305	26900	0.37	20240612	53600	-49.63	20231211	22650	19.21	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
102	20240612	120518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27100	-250	5	-0.91	182317500	6700	57.25	27300	27550	27000	35550	19150	27350	27211.57	3.50	-842	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1787	-19.12	0.62	12	0.10	-1417.00	43842.00	53600	20231211	-49.44	22650	20231024	19.65	44450	-39.03	20240305	27000	0.37	20240612	53600	-49.44	20231211	22650	19.65	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
103	20240612	110516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27250	-100	5	-0.37	99810300	3657	31.25	27300	27550	27150	35550	19150	27350	27292.95	3.50	-223	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1797	-19.23	0.62	12	0.06	-1417.00	43842.00	53600	20231211	-49.16	22650	20231024	20.31	44450	-38.70	20240305	27150	0.37	20240612	53600	-49.16	20231211	22650	20.31	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
104	20240612	100518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27450	100	2	0.37	66127200	2420	20.68	27300	27550	27150	35550	19150	27350	27325.29	3.50	-127	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1810	-19.37	0.63	12	0.04	-1417.00	43842.00	53600	20231211	-48.79	22650	20231024	21.19	44450	-38.25	20240305	27150	1.10	20240612	53600	-48.79	20231211	22650	21.19	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
105	20240612	090519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27350	0	3	0.00	27369850	1005	8.59	27300	27350	27150	35550	19150	27350	27233.68	3.50	80	27816	27582	27466	27232	27116	27525	27175	33	8200	500	19690	50	1	6595192	1804	-19.30	0.62	12	0.02	-1417.00	43842.00	53600	20231211	-48.97	22650	20231024	20.75	44450	-38.47	20240305	27150	0.74	20240612	53600	-48.97	20231211	22650	20.75	20231024	3.02	N	063080	500	32 억	230540	N	N	0	N	N
106	20240610	160513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27650	-250	5	-0.90	454698200	16480	112.75	28050	28050	27450	36250	19550	27900	27590.90	3.57	-2770	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1824	-19.51	0.63	12	0.25	-1417.00	43842.00	53600	20231211	-48.41	22650	20231024	22.08	44450	-37.80	20240305	27450	0.73	20240610	53600	-48.41	20231211	22650	22.08	20231024	3.13	N	063080	500	32 억	235227	N	N	80	N	N
107	20240610	150519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27750	-150	5	-0.54	424279650	15382	105.24	28050	28050	27450	36250	19550	27900	27582.87	3.57	-2086	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1830	-19.58	0.63	12	0.23	-1417.00	43842.00	53600	20231211	-48.23	22650	20231024	22.52	44450	-37.57	20240305	27450	1.09	20240610	53600	-48.23	20231211	22650	22.52	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
108	20240610	140515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27550	-350	5	-1.25	360708550	13076	89.46	28050	28050	27450	36250	19550	27900	27585.54	3.57	-2407	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1817	-19.44	0.63	12	0.20	-1417.00	43842.00	53600	20231211	-48.60	22650	20231024	21.63	44450	-38.02	20240305	27450	0.36	20240610	53600	-48.60	20231211	22650	21.63	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
109	20240610	130514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27600	-300	5	-1.08	293394100	10632	72.74	28050	28050	27450	36250	19550	27900	27595.38	3.57	-2540	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1820	-19.48	0.63	12	0.16	-1417.00	43842.00	53600	20231211	-48.51	22650	20231024	21.85	44450	-37.91	20240305	27450	0.55	20240610	53600	-48.51	20231211	22650	21.85	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
110	20240610	120515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27600	-300	5	-1.08	274826350	9958	68.13	28050	28050	27450	36250	19550	27900	27598.55	3.57	-2459	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1820	-19.48	0.63	12	0.15	-1417.00	43842.00	53600	20231211	-48.51	22650	20231024	21.85	44450	-37.91	20240305	27450	0.55	20240610	53600	-48.51	20231211	22650	21.85	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
111	20240610	110518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27600	-300	5	-1.08	228967850	8293	56.74	28050	28050	27500	36250	19550	27900	27609.77	3.57	-1839	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1820	-19.48	0.63	12	0.13	-1417.00	43842.00	53600	20231211	-48.51	22650	20231024	21.85	44450	-37.91	20240305	27500	0.36	20240610	53600	-48.51	20231211	22650	21.85	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
112	20240610	100514	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27800	-100	5	-0.36	131944050	4773	32.66	28050	28050	27500	36250	19550	27900	27643.84	3.57	-1783	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1833	-19.62	0.63	12	0.07	-1417.00	43842.00	53600	20231211	-48.13	22650	20231024	22.74	44450	-37.46	20240305	27500	1.09	20240610	53600	-48.13	20231211	22650	22.74	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
113	20240610	090520	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27550	-350	5	-1.25	28858800	1045	7.15	28050	28050	27500	36250	19550	27900	27616.08	3.57	-505	28933	28416	28133	27616	27333	28275	27475	33	8350	500	20080	50	1	6595192	1817	-19.44	0.63	12	0.02	-1417.00	43842.00	53600	20231211	-48.60	22650	20231024	21.63	44450	-38.02	20240305	27500	0.18	20240610	53600	-48.60	20231211	22650	21.63	20231024	3.13	N	063080	500	32 억	235227	N	N	7	N	N
114	20240607	160530	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27900	-150	5	-0.53	410373500	14595	92.38	27950	28650	27850	36450	19650	28050	28118.95	3.60	-2433	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1840	-19.69	0.64	12	0.22	-1417.00	43842.00	53600	20231211	-47.95	22650	20231024	23.18	44450	-37.23	20240305	27500	1.45	20240530	53600	-47.95	20231211	22650	23.18	20231024	3.15	N	063080	500	32 억	237653	N	N	7	N	N
115	20240607	150535	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28000	-50	5	-0.18	383548350	13635	86.30	27950	28650	27850	36450	19650	28050	28129.69	3.60	-2095	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1847	-19.76	0.64	12	0.21	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	27500	1.82	20240530	53600	-47.76	20231211	22650	23.62	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
116	20240607	140532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28000	-50	5	-0.18	348765000	12388	78.41	27950	28650	27850	36450	19650	28050	28153.45	3.60	-1980	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1847	-19.76	0.64	12	0.19	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	27500	1.82	20240530	53600	-47.76	20231211	22650	23.62	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
117	20240607	130527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28050	0	3	0.00	309448050	10984	69.52	27950	28650	27850	36450	19650	28050	28172.62	3.60	-1600	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1850	-19.80	0.64	12	0.17	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	27500	2.00	20240530	53600	-47.67	20231211	22650	23.84	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
118	20240607	120532	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28100	50	2	0.18	284351350	10092	63.88	27950	28650	27850	36450	19650	28050	28175.92	3.60	-1328	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1853	-19.83	0.64	12	0.15	-1417.00	43842.00	53600	20231211	-47.57	22650	20231024	24.06	44450	-36.78	20240305	27500	2.18	20240530	53600	-47.57	20231211	22650	24.06	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
119	20240607	110528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27950	-100	5	-0.36	239292200	8483	53.69	27950	28650	27850	36450	19650	28050	28208.44	3.60	-594	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1843	-19.72	0.64	12	0.13	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	27500	1.64	20240530	53600	-47.85	20231211	22650	23.40	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
120	20240607	100531	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28150	100	2	0.36	168403250	5949	37.65	27950	28650	27950	36450	19650	28050	28307.82	3.60	214	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1857	-19.87	0.64	12	0.09	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	27500	2.36	20240530	53600	-47.48	20231211	22650	24.28	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
121	20240607	090529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28450	400	2	1.43	18290400	645	4.08	27950	28600	27950	36450	19650	28050	28357.21	3.60	-56	28616	28332	28016	27732	27416	28475	27875	33	8400	500	20190	50	1	6595192	1876	-20.08	0.65	12	0.01	-1417.00	43842.00	53600	20231211	-46.92	22650	20231024	25.61	44450	-36.00	20240305	27500	3.45	20240530	53600	-46.92	20231211	22650	25.61	20231024	3.15	N	063080	500	32 억	237653	N	N	0	N	N
122	20240605	160527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28050	100	2	0.36	439461500	15700	96.24	27800	28300	27700	36300	19600	27950	27991.18	3.54	3939	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1850	-19.80	0.64	12	0.24	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	27500	2.00	20240530	53600	-47.67	20231211	22650	23.84	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
123	20240605	150525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28150	200	2	0.72	346767450	12403	76.03	27800	28300	27700	36300	19600	27950	27958.35	3.54	2574	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1857	-19.87	0.64	12	0.19	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	27500	2.36	20240530	53600	-47.48	20231211	22650	24.28	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
124	20240605	140527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28100	150	2	0.54	277378450	9932	60.88	27800	28300	27700	36300	19600	27950	27927.75	3.54	1460	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1853	-19.83	0.64	12	0.15	-1417.00	43842.00	53600	20231211	-47.57	22650	20231024	24.06	44450	-36.78	20240305	27500	2.18	20240530	53600	-47.57	20231211	22650	24.06	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
125	20240605	130529	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28050	100	2	0.36	239615800	8587	52.64	27800	28300	27700	36300	19600	27950	27904.48	3.54	1030	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1850	-19.80	0.64	12	0.13	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	27500	2.00	20240530	53600	-47.67	20231211	22650	23.84	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
126	20240605	120527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28200	250	2	0.89	228970500	8207	50.31	27800	28300	27700	36300	19600	27950	27899.42	3.54	936	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1860	-19.90	0.64	12	0.12	-1417.00	43842.00	53600	20231211	-47.39	22650	20231024	24.50	44450	-36.56	20240305	27500	2.55	20240530	53600	-47.39	20231211	22650	24.50	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
127	20240605	110528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28150	200	2	0.72	220209250	7896	48.40	27800	28300	27700	36300	19600	27950	27888.71	3.54	963	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1857	-19.87	0.64	12	0.12	-1417.00	43842.00	53600	20231211	-47.48	22650	20231024	24.28	44450	-36.67	20240305	27500	2.36	20240530	53600	-47.48	20231211	22650	24.28	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
128	20240605	100528	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27700	-250	5	-0.89	137252850	4922	30.17	27800	28300	27700	36300	19600	27950	27885.59	3.54	165	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1827	-19.55	0.63	12	0.07	-1417.00	43842.00	53600	20231211	-48.32	22650	20231024	22.30	44450	-37.68	20240305	27500	0.73	20240530	53600	-48.32	20231211	22650	22.30	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
129	20240605	090527	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28200	250	2	0.89	35754200	1283	7.86	27800	28300	27800	36300	19600	27950	27867.65	3.54	666	28416	28182	28066	27832	27716	28125	27775	33	8350	500	20120	50	1	6595192	1860	-19.90	0.64	12	0.02	-1417.00	43842.00	53600	20231211	-47.39	22650	20231024	24.50	44450	-36.56	20240305	27500	2.55	20240530	53600	-47.39	20231211	22650	24.50	20231024	3.16	N	063080	500	32 억	233728	N	N	6	N	N
130	20240604	160523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	27950	-350	5	-1.24	457949950	16304	172.09	28050	28300	27950	36750	19850	28300	28088.20	3.52	1362	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1843	-19.72	0.64	12	0.25	-1417.00	43842.00	53600	20231211	-47.85	22650	20231024	23.40	44450	-37.12	20240305	27500	1.64	20240530	53600	-47.85	20231211	22650	23.40	20231024	3.18	N	063080	500	32 억	232354	N	N	6	N	N
131	20240604	150523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28100	-200	5	-0.71	407743150	14510	153.16	28050	28300	27950	36750	19850	28300	28100.84	3.52	1459	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1853	-19.83	0.64	12	0.22	-1417.00	43842.00	53600	20231211	-47.57	22650	20231024	24.06	44450	-36.78	20240305	27500	2.18	20240530	53600	-47.57	20231211	22650	24.06	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
132	20240604	140525	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28200	-100	5	-0.35	366625150	13044	137.68	28050	28300	27950	36750	19850	28300	28106.80	3.52	1750	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1860	-19.90	0.64	12	0.20	-1417.00	43842.00	53600	20231211	-47.39	22650	20231024	24.50	44450	-36.56	20240305	27500	2.55	20240530	53600	-47.39	20231211	22650	24.50	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
133	20240604	130523	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	-50	5	-0.18	318064200	11315	119.43	28050	28300	27950	36750	19850	28300	28109.96	3.52	1435	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1863	-19.94	0.64	12	0.17	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
134	20240604	120521	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28050	-250	5	-0.88	288157350	10255	108.24	28050	28300	27950	36750	19850	28300	28099.21	3.52	1470	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1850	-19.80	0.64	12	0.16	-1417.00	43842.00	53600	20231211	-47.67	22650	20231024	23.84	44450	-36.90	20240305	27500	2.00	20240530	53600	-47.67	20231211	22650	23.84	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
135	20240604	110519	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	-50	5	-0.18	230442800	8198	86.53	28050	28300	28000	36750	19850	28300	28109.64	3.52	1413	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1863	-19.94	0.64	12	0.12	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
136	20240604	100522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	-50	5	-0.18	90399850	3218	33.97	28050	28250	28000	36750	19850	28300	28091.94	3.52	-264	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1863	-19.94	0.64	12	0.05	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
137	20240604	090522	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	-50	5	-0.18	1992750	71	0.75	28050	28250	28050	36750	19850	28300	28066.90	3.52	-9	29300	28800	28400	27900	27500	29050	28150	33	8450	500	20370	50	1	6595192	1863	-19.94	0.64	12	0.00	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.18	N	063080	500	32 억	232354	N	N	0	N	N
138	20240603	160516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	350	2	1.25	266213950	9377	40.34	28250	28900	28000	36300	19600	27950	28390.10	3.53	-516	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1866	-19.97	0.65	12	0.14	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	27500	2.91	20240530	53600	-47.20	20231211	22650	24.94	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
139	20240603	150518	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	350	2	1.25	257409250	9066	39.00	28250	28900	28000	36300	19600	27950	28392.81	3.53	-695	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1866	-19.97	0.65	12	0.14	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	27500	2.91	20240530	53600	-47.20	20231211	22650	24.94	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
140	20240603	140515	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	350	2	1.25	189887350	6671	28.70	28250	28900	28000	36300	19600	27950	28464.60	3.53	-746	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1866	-19.97	0.65	12	0.10	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	27500	2.91	20240530	53600	-47.20	20231211	22650	24.94	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
141	20240603	130516	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28250	300	2	1.07	164646950	5777	24.85	28250	28900	28000	36300	19600	27950	28500.42	3.53	-1382	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1863	-19.94	0.64	12	0.09	-1417.00	43842.00	53600	20231211	-47.29	22650	20231024	24.72	44450	-36.45	20240305	27500	2.73	20240530	53600	-47.29	20231211	22650	24.72	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
142	20240603	120517	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28300	350	2	1.25	159368700	5590	24.05	28250	28900	28000	36300	19600	27950	28509.61	3.53	-1407	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1866	-19.97	0.65	12	0.08	-1417.00	43842.00	53600	20231211	-47.20	22650	20231024	24.94	44450	-36.33	20240305	27500	2.91	20240530	53600	-47.20	20231211	22650	24.94	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
143	20240603	110513	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28350	400	2	1.43	129789150	4543	19.54	28250	28900	28000	36300	19600	27950	28569.04	3.53	-1365	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1870	-20.01	0.65	12	0.07	-1417.00	43842.00	53600	20231211	-47.11	22650	20231024	25.17	44450	-36.22	20240305	27500	3.09	20240530	53600	-47.11	20231211	22650	25.17	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
144	20240603	100511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28650	700	2	2.50	44573950	1571	6.76	28250	28650	28000	36300	19600	27950	28372.98	3.53	368	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1890	-20.22	0.65	12	0.02	-1417.00	43842.00	53600	20231211	-46.55	22650	20231024	26.49	44450	-35.55	20240305	27500	4.18	20240530	53600	-46.55	20231211	22650	26.49	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N
145	20240603	090511	55	60.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	60	N	28000	50	2	0.18	1320500	47	0.20	28250	28250	28000	36300	19600	27950	28095.74	3.53	-21	29550	28750	28150	27350	26750	29150	27750	33	8350	500	20120	50	1	6595192	1847	-19.76	0.64	12	0.00	-1417.00	43842.00	53600	20231211	-47.76	22650	20231024	23.62	44450	-37.01	20240305	27500	1.82	20240530	53600	-47.76	20231211	22650	23.62	20231024	3.20	N	063080	500	32 억	232849	N	N	3	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History