KissMeData/052220/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	65	2	2.29	199584255	69281	27.46	2835	2900	2835	3685	1985	2835	2880.79	0.25	2265	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	667	32.22	1.14	12	0.30	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
3	20240628	150548	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	60	2	2.12	180175230	62581	24.80	2835	2900	2835	3685	1985	2835	2879.07	0.25	457	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	666	32.17	1.14	12	0.27	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
4	20240628	140547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	55	2	1.94	154594075	53686	21.28	2835	2900	2835	3685	1985	2835	2879.60	0.25	-1700	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	665	32.11	1.14	12	0.23	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
5	20240628	130547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	50	2	1.76	151287555	52540	20.82	2835	2900	2835	3685	1985	2835	2879.47	0.25	-1700	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	664	32.06	1.13	12	0.23	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
6	20240628	120547	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	55	2	1.94	135035735	46873	18.58	2835	2900	2835	3685	1985	2835	2880.89	0.25	-1700	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	665	32.11	1.14	12	0.20	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
7	20240628	110538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	65	2	2.29	127664345	44317	17.57	2835	2900	2835	3685	1985	2835	2880.71	0.25	-1700	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	667	32.22	1.14	12	0.19	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
8	20240628	100535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	55	2	1.94	87343225	30374	12.04	2835	2900	2835	3685	1985	2835	2875.59	0.25	-2269	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	665	32.11	1.14	12	0.13	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
9	20240628	090536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	45	2	1.59	45178960	15803	6.26	2835	2895	2835	3685	1985	2835	2858.89	0.25	-201	2985	2910	2855	2780	2725	2882	2752	115	850	500	2090	5	1	23000000	662	32.00	1.13	12	0.07	90.00	2544.00	4395	20230828	-34.47	2750	20240611	4.73	3450	-16.52	20240311	2750	4.73	20240611	4395	-34.47	20230828	2750	4.73	20240611	3.87	N	052220	500	115 억	57671	N	N	N	N
10	20240627	160531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2835	-90	5	-3.08	449749595	157737	397.14	2855	2930	2800	3800	2050	2925	2851.27	0.17	16987	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	652	31.50	1.11	12	0.69	90.00	2544.00	4395	20230828	-35.49	2750	20240611	3.09	3450	-17.83	20240311	2750	3.09	20240611	4395	-35.49	20230828	2750	3.09	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
11	20240627	150538	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	-70	5	-2.39	435023735	152547	384.08	2855	2930	2800	3800	2050	2925	2851.74	0.17	18440	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	657	31.72	1.12	12	0.66	90.00	2544.00	4395	20230828	-35.04	2750	20240611	3.82	3450	-17.25	20240311	2750	3.82	20240611	4395	-35.04	20230828	2750	3.82	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
12	20240627	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-40	5	-1.37	157320170	54471	137.14	2855	2930	2855	3800	2050	2925	2888.15	0.17	-1477	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	664	32.06	1.13	12	0.24	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
13	20240627	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-30	5	-1.03	130462105	45125	113.61	2855	2930	2855	3800	2050	2925	2891.13	0.17	-1505	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.20	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
14	20240627	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	-10	5	-0.34	104566730	36136	90.98	2855	2930	2855	3800	2050	2925	2893.70	0.17	-1743	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	670	32.39	1.15	12	0.16	90.00	2544.00	4395	20230828	-33.67	2750	20240611	6.00	3450	-15.51	20240311	2750	6.00	20240611	4395	-33.67	20230828	2750	6.00	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
15	20240627	110536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	0	3	0.00	103817545	35878	90.33	2855	2930	2855	3800	2050	2925	2893.63	0.17	-1721	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	673	32.50	1.15	12	0.16	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
16	20240627	100536	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-30	5	-1.03	56530245	19663	49.51	2855	2925	2855	3800	2050	2925	2874.96	0.17	-1062	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.09	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
17	20240627	090535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-25	5	-0.85	43374070	15103	38.03	2855	2925	2855	3800	2050	2925	2871.88	0.17	14	2981	2952	2911	2882	2841	2967	2897	115	875	500	2160	5	1	23000000	667	32.22	1.14	12	0.07	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.84	N	052220	500	115 억	40200	N	N	N	N
18	20240626	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	5	2	0.17	115240300	39577	34.49	2920	2940	2870	3795	2045	2920	2911.80	0.17	126	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	673	32.50	1.15	12	0.17	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
19	20240626	150535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-15	5	-0.51	56499440	19373	16.88	2920	2940	2890	3795	2045	2920	2916.40	0.17	125	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	668	32.28	1.14	12	0.08	90.00	2544.00	4395	20230828	-33.90	2750	20240611	5.64	3450	-15.80	20240311	2750	5.64	20240611	4395	-33.90	20230828	2750	5.64	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
20	20240626	140534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-15	5	-0.51	44738140	15319	13.35	2920	2940	2890	3795	2045	2920	2920.43	0.17	125	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	668	32.28	1.14	12	0.07	90.00	2544.00	4395	20230828	-33.90	2750	20240611	5.64	3450	-15.80	20240311	2750	5.64	20240611	4395	-33.90	20230828	2750	5.64	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
21	20240626	130535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-10	5	-0.34	41883895	14335	12.49	2920	2940	2890	3795	2045	2920	2921.79	0.17	128	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	669	32.33	1.14	12	0.06	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
22	20240626	120534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-10	5	-0.34	41386965	14164	12.34	2920	2940	2890	3795	2045	2920	2921.98	0.17	128	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	669	32.33	1.14	12	0.06	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
23	20240626	110535	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2910	-10	5	-0.34	41320035	14141	12.32	2920	2940	2890	3795	2045	2920	2922.00	0.17	128	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	669	32.33	1.14	12	0.06	90.00	2544.00	4395	20230828	-33.79	2750	20240611	5.82	3450	-15.65	20240311	2750	5.82	20240611	4395	-33.79	20230828	2750	5.82	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
24	20240626	100534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	0	3	0.00	33282330	11365	9.90	2920	2940	2895	3795	2045	2920	2928.49	0.17	185	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	672	32.44	1.15	12	0.05	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
25	20240626	090534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	15	2	0.51	29551325	10082	8.79	2920	2940	2915	3795	2045	2920	2931.10	0.17	168	3043	2981	2913	2851	2783	3012	2882	115	875	500	2160	5	1	23000000	675	32.61	1.15	12	0.04	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.85	N	052220	500	115 억	40095	N	N	N	N
26	20240625	160534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	35	2	1.21	291407770	100689	153.06	2885	2975	2845	3750	2020	2885	2894.10	0.17	1985	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	672	32.44	1.15	12	0.44	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
27	20240625	150534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-5	5	-0.17	264173680	91316	138.81	2885	2975	2845	3750	2020	2885	2892.96	0.17	2802	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	662	32.00	1.13	12	0.40	90.00	2544.00	4395	20230828	-34.47	2750	20240611	4.73	3450	-16.52	20240311	2750	4.73	20240611	4395	-34.47	20230828	2750	4.73	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
28	20240625	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	0	3	0.00	250993435	86727	131.84	2885	2975	2845	3750	2020	2885	2894.06	0.17	2802	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.38	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
29	20240625	130534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	0	3	0.00	129908485	45151	68.64	2885	2900	2845	3750	2020	2885	2877.20	0.17	3608	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.20	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
30	20240625	120537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	5	2	0.17	124906915	43416	66.00	2885	2900	2845	3750	2020	2885	2876.98	0.17	3567	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	665	32.11	1.14	12	0.19	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
31	20240625	110537	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	10	2	0.35	123623680	42971	65.32	2885	2900	2845	3750	2020	2885	2876.91	0.17	3588	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	666	32.17	1.14	12	0.19	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
32	20240625	100533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	-15	5	-0.52	89412375	31128	47.32	2885	2895	2845	3750	2020	2885	2872.41	0.17	3425	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	660	31.89	1.13	12	0.14	90.00	2544.00	4395	20230828	-34.70	2750	20240611	4.36	3450	-16.81	20240311	2750	4.36	20240611	4395	-34.70	20230828	2750	4.36	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
33	20240625	090534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	0	3	0.00	17590440	6088	9.25	2885	2895	2880	3750	2020	2885	2889.36	0.17	-1	2971	2927	2896	2852	2821	2912	2837	115	865	500	2130	5	1	23000000	664	32.06	1.13	12	0.03	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.89	N	052220	500	115 억	38123	N	N	N	N
34	20240624	160531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	-45	5	-1.54	118715560	41023	115.38	2930	2940	2865	3805	2055	2930	2893.90	0.16	2293	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	664	32.06	1.13	12	0.18	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
35	20240624	150532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2890	-40	5	-1.37	110614600	38212	107.47	2930	2940	2865	3805	2055	2930	2894.76	0.16	2393	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	665	32.11	1.14	12	0.17	90.00	2544.00	4395	20230828	-34.24	2750	20240611	5.09	3450	-16.23	20240311	2750	5.09	20240611	4395	-34.24	20230828	2750	5.09	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
36	20240624	140533	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	-50	5	-1.71	99974650	34515	97.07	2930	2940	2880	3805	2055	2930	2896.56	0.16	1967	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	662	32.00	1.13	12	0.15	90.00	2544.00	4395	20230828	-34.47	2750	20240611	4.73	3450	-16.52	20240311	2750	4.73	20240611	4395	-34.47	20230828	2750	4.73	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
37	20240624	130531	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-35	5	-1.19	86479450	29834	83.91	2930	2940	2880	3805	2055	2930	2898.69	0.16	1819	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.13	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
38	20240624	120532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-35	5	-1.19	46174980	15863	44.61	2930	2940	2880	3805	2055	2930	2910.86	0.16	1883	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	666	32.17	1.14	12	0.07	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
39	20240624	110534	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2905	-25	5	-0.85	41547470	14265	40.12	2930	2940	2880	3805	2055	2930	2912.55	0.16	1429	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	668	32.28	1.14	12	0.06	90.00	2544.00	4395	20230828	-33.90	2750	20240611	5.64	3450	-15.80	20240311	2750	5.64	20240611	4395	-33.90	20230828	2750	5.64	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
40	20240624	100532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-5	5	-0.17	19319030	6585	18.52	2930	2940	2915	3805	2055	2930	2933.79	0.16	-8	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	673	32.50	1.15	12	0.03	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
41	20240624	090532	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	10	2	0.34	17946605	6115	17.20	2930	2940	2930	3805	2055	2930	2934.85	0.16	-8	2993	2961	2943	2911	2893	2952	2902	115	875	500	2160	5	1	23000000	676	32.67	1.16	12	0.03	90.00	2544.00	4395	20230828	-33.11	2750	20240611	6.91	3450	-14.78	20240311	2750	6.91	20240611	4395	-33.11	20230828	2750	6.91	20240611	3.92	N	052220	500	115 억	35851	N	N	N	N
42	20240621	160514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2930	-45	5	-1.51	103280160	35048	91.18	2970	2975	2925	3865	2085	2975	2947.12	0.15	604	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	674	32.56	1.15	12	0.15	90.00	2544.00	4395	20230828	-33.33	2750	20240611	6.55	3450	-15.07	20240311	2750	6.55	20240611	4395	-33.33	20230828	2750	6.55	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
43	20240621	150514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-25	5	-0.84	77303065	26185	68.12	2970	2975	2925	3865	2085	2975	2952.19	0.15	1089	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	679	32.78	1.16	12	0.11	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
44	20240621	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-25	5	-0.84	75398280	25539	66.44	2970	2975	2925	3865	2085	2975	2952.28	0.15	1089	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	679	32.78	1.16	12	0.11	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
45	20240621	130517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-20	5	-0.67	74905575	25372	66.01	2970	2975	2925	3865	2085	2975	2952.29	0.15	1089	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	680	32.83	1.16	12	0.11	90.00	2544.00	4395	20230828	-32.76	2750	20240611	7.45	3450	-14.35	20240311	2750	7.45	20240611	4395	-32.76	20230828	2750	7.45	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
46	20240621	120518	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-25	5	-0.84	69285745	23465	61.05	2970	2975	2925	3865	2085	2975	2952.73	0.15	1089	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	679	32.78	1.16	12	0.10	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
47	20240621	110517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-40	5	-1.34	64221935	21739	56.56	2970	2975	2930	3865	2085	2975	2954.23	0.15	621	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	675	32.61	1.15	12	0.09	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
48	20240621	100514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-15	5	-0.50	35130315	11848	30.82	2970	2975	2945	3865	2085	2975	2965.08	0.15	-90	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.05	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
49	20240621	090517	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-20	5	-0.67	10277740	3472	9.03	2970	2970	2955	3865	2085	2975	2960.18	0.15	58	3021	2997	2956	2932	2891	3010	2945	115	890	500	2200	5	1	23000000	680	32.83	1.16	12	0.02	90.00	2544.00	4395	20230828	-32.76	2750	20240611	7.45	3450	-14.35	20240311	2750	7.45	20240611	4395	-32.76	20230828	2750	7.45	20240611	3.94	N	052220	500	115 억	35200	N	N	N	N
50	20240620	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	10	2	0.34	113279575	38429	30.73	2965	2980	2915	3850	2080	2965	2947.69	0.16	-987	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	684	33.06	1.17	12	0.17	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
51	20240620	150514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-30	5	-1.01	61988120	21128	16.90	2965	2980	2915	3850	2080	2965	2933.93	0.16	2962	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	675	32.61	1.15	12	0.09	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
52	20240620	140513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-30	5	-1.01	60611815	20659	16.52	2965	2980	2915	3850	2080	2965	2933.92	0.16	2962	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	675	32.61	1.15	12	0.09	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
53	20240620	130514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-30	5	-1.01	60476905	20613	16.49	2965	2980	2915	3850	2080	2965	2933.92	0.16	2962	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	675	32.61	1.15	12	0.09	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
54	20240620	120514	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-30	5	-1.01	49128615	16729	13.38	2965	2980	2915	3850	2080	2965	2936.73	0.16	2962	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	675	32.61	1.15	12	0.07	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
55	20240620	110515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	-40	5	-1.35	46158320	15714	12.57	2965	2980	2915	3850	2080	2965	2937.40	0.16	2299	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	673	32.50	1.15	12	0.07	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
56	20240620	100516	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-30	5	-1.01	42300165	14399	11.52	2965	2980	2915	3850	2080	2965	2937.72	0.16	2558	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	675	32.61	1.15	12	0.06	90.00	2544.00	4395	20230828	-33.22	2750	20240611	6.73	3450	-14.93	20240311	2750	6.73	20240611	4395	-33.22	20230828	2750	6.73	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
57	20240620	090520	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	10	2	0.34	10037240	3375	2.70	2965	2980	2950	3850	2080	2965	2974.00	0.16	-204	3061	3012	2951	2902	2841	3037	2927	115	885	500	2190	5	1	23000000	684	33.06	1.17	12	0.01	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	3.88	N	052220	500	115 억	36188	N	N	N	N
58	20240619	160513	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	65	2	2.24	262130355	89233	42.80	2900	3000	2890	3770	2030	2900	2937.59	0.23	-15687	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	682	32.94	1.17	12	0.39	90.00	2544.00	4395	20230828	-32.54	2750	20240611	7.82	3450	-14.06	20240311	2750	7.82	20240611	4395	-32.54	20230828	2750	7.82	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
59	20240619	150510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	60	2	2.07	250352530	85260	40.90	2900	3000	2890	3770	2030	2900	2936.34	0.23	-15783	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	681	32.89	1.16	12	0.37	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
60	20240619	140515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	60	2	2.07	196239945	66980	32.13	2900	3000	2890	3770	2030	2900	2929.83	0.23	-7256	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	681	32.89	1.16	12	0.29	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
61	20240619	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	50	2	1.72	148078350	50673	24.31	2900	3000	2890	3770	2030	2900	2922.23	0.23	-6487	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	679	32.78	1.16	12	0.22	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
62	20240619	120511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	45	2	1.55	138194305	47321	22.70	2900	3000	2890	3770	2030	2900	2920.36	0.23	-6186	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	677	32.72	1.16	12	0.21	90.00	2544.00	4395	20230828	-32.99	2750	20240611	7.09	3450	-14.64	20240311	2750	7.09	20240611	4395	-32.99	20230828	2750	7.09	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
63	20240619	110512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2925	25	2	0.86	121046015	41474	19.89	2900	3000	2890	3770	2030	2900	2918.60	0.23	-6742	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	673	32.50	1.15	12	0.18	90.00	2544.00	4395	20230828	-33.45	2750	20240611	6.36	3450	-15.22	20240311	2750	6.36	20240611	4395	-33.45	20230828	2750	6.36	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
64	20240619	100515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2915	15	2	0.52	106143760	36358	17.44	2900	3000	2890	3770	2030	2900	2919.41	0.23	-7119	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	670	32.39	1.15	12	0.16	90.00	2544.00	4395	20230828	-33.67	2750	20240611	6.00	3450	-15.51	20240311	2750	6.00	20240611	4395	-33.67	20230828	2750	6.00	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
65	20240619	090519	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2895	-5	5	-0.17	87908755	30089	14.43	2900	3000	2890	3770	2030	2900	2921.62	0.23	-4790	3086	2992	2946	2852	2806	2970	2830	115	870	500	2140	5	1	23000000	666	32.17	1.14	12	0.13	90.00	2544.00	4395	20230828	-34.13	2750	20240611	5.27	3450	-16.09	20240311	2750	5.27	20240611	4395	-34.13	20230828	2750	5.27	20240611	3.87	N	052220	500	115 억	53124	N	N	N	N
66	20240618	160508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2900	-100	5	-3.33	609957545	204985	430.70	2995	3040	2900	3900	2100	3000	2975.84	0.33	-22160	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	667	32.22	1.14	12	0.89	90.00	2544.00	4395	20230828	-34.02	2750	20240611	5.45	3450	-15.94	20240311	2750	5.45	20240611	4395	-34.02	20230828	2750	5.45	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
67	20240618	150507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2920	-80	5	-2.67	574747450	192884	405.27	2995	3040	2920	3900	2100	3000	2979.76	0.33	-18741	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	672	32.44	1.15	12	0.84	90.00	2544.00	4395	20230828	-33.56	2750	20240611	6.18	3450	-15.36	20240311	2750	6.18	20240611	4395	-33.56	20230828	2750	6.18	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
68	20240618	140508	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-60	5	-2.00	498598970	166881	350.63	2995	3040	2930	3900	2100	3000	2987.75	0.33	-17225	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	676	32.67	1.16	12	0.73	90.00	2544.00	4395	20230828	-33.11	2750	20240611	6.91	3450	-14.78	20240311	2750	6.91	20240611	4395	-33.11	20230828	2750	6.91	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
69	20240618	130512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-40	5	-1.33	114008620	38295	80.46	2995	3000	2950	3900	2100	3000	2977.12	0.33	280	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	681	32.89	1.16	12	0.17	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
70	20240618	120512	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-40	5	-1.33	96653130	32419	68.12	2995	3000	2955	3900	2100	3000	2981.37	0.33	271	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	681	32.89	1.16	12	0.14	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
71	20240618	110509	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	35298960	11827	24.85	2995	2995	2965	3900	2100	3000	2984.61	0.33	-1183	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.05	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
72	20240618	100510	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	32416075	10859	22.82	2995	2995	2965	3900	2100	3000	2985.18	0.33	-950	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.05	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
73	20240618	090515	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-20	5	-0.67	24003565	8029	16.87	2995	2995	2965	3900	2100	3000	2989.61	0.33	-1108	3053	3026	2983	2956	2913	3040	2970	115	900	500	2220	5	1	23000000	685	33.11	1.17	12	0.03	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	3.87	N	052220	500	115 억	75049	N	N	N	N
74	20240617	160507	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	15	2	0.50	138084000	46586	93.86	2980	3010	2940	3880	2090	2985	2964.07	0.35	-6077	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	690	33.33	1.18	12	0.20	90.00	2544.00	4395	20230828	-31.74	2750	20240611	9.09	3450	-13.04	20240311	2750	9.09	20240611	4395	-31.74	20230828	2750	9.09	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
75	20240617	150511	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-25	5	-0.84	107672620	36411	73.36	2980	3010	2940	3880	2090	2985	2957.15	0.35	-5482	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	681	32.89	1.16	12	0.16	90.00	2544.00	4395	20230828	-32.65	2750	20240611	7.64	3450	-14.20	20240311	2750	7.64	20240611	4395	-32.65	20230828	2750	7.64	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
76	20240617	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-35	5	-1.17	49298155	16599	33.44	2980	3010	2945	3880	2090	2985	2969.95	0.35	-2572	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	679	32.78	1.16	12	0.07	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
77	20240617	130505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-35	5	-1.17	44743445	15057	30.34	2980	3010	2945	3880	2090	2985	2971.60	0.35	-2572	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	679	32.78	1.16	12	0.07	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
78	20240617	120506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2955	-30	5	-1.01	32678240	10967	22.10	2980	3010	2955	3880	2090	2985	2979.69	0.35	-2236	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	680	32.83	1.16	12	0.05	90.00	2544.00	4395	20230828	-32.76	2750	20240611	7.45	3450	-14.35	20240311	2750	7.45	20240611	4395	-32.76	20230828	2750	7.45	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
79	20240617	110503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-15	5	-0.50	23749035	7947	16.01	2980	3010	2960	3880	2090	2985	2988.43	0.35	-1141	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	683	33.00	1.17	12	0.03	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
80	20240617	100505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-15	5	-0.50	21304405	7123	14.35	2980	3010	2965	3880	2090	2985	2990.93	0.35	-756	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	683	33.00	1.17	12	0.03	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
81	20240617	090505	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3005	20	2	0.67	14329740	4777	9.62	2980	3010	2975	3880	2090	2985	2999.74	0.35	-441	3055	3020	2985	2950	2915	3002	2932	115	895	500	2200	5	1	23000000	691	33.39	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.63	2750	20240611	9.27	3450	-12.90	20240311	2750	9.27	20240611	4395	-31.63	20230828	2750	9.27	20240611	3.89	N	052220	500	115 억	81018	N	N	N	N
82	20240614	160424	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	147999475	49632	54.33	3000	3020	2950	3900	2100	3000	2981.94	0.37	-4338	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.22	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
83	20240614	150426	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-25	5	-0.83	97641075	32760	35.86	3000	3020	2955	3900	2100	3000	2980.50	0.37	-1523	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	684	33.06	1.17	12	0.14	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
84	20240614	140425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-30	5	-1.00	68257750	22841	25.01	3000	3020	2955	3900	2100	3000	2988.39	0.37	-1522	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	683	33.00	1.17	12	0.10	90.00	2544.00	4395	20230828	-32.42	2750	20240611	8.00	3450	-13.91	20240311	2750	8.00	20240611	4395	-32.42	20230828	2750	8.00	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
85	20240614	130425	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-25	5	-0.83	61012740	20396	22.33	3000	3020	2955	3900	2100	3000	2991.41	0.37	-1522	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	684	33.06	1.17	12	0.09	90.00	2544.00	4395	20230828	-32.31	2750	20240611	8.18	3450	-13.77	20240311	2750	8.18	20240611	4395	-32.31	20230828	2750	8.18	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
86	20240614	120428	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	-35	5	-1.17	59369015	19842	21.72	3000	3020	2955	3900	2100	3000	2992.09	0.37	-1522	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	682	32.94	1.17	12	0.09	90.00	2544.00	4395	20230828	-32.54	2750	20240611	7.82	3450	-14.06	20240311	2750	7.82	20240611	4395	-32.54	20230828	2750	7.82	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
87	20240614	110456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-20	5	-0.67	53041915	17706	19.38	3000	3020	2970	3900	2100	3000	2995.70	0.37	-1522	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	685	33.11	1.17	12	0.08	90.00	2544.00	4395	20230828	-32.20	2750	20240611	8.36	3450	-13.62	20240311	2750	8.36	20240611	4395	-32.20	20230828	2750	8.36	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
88	20240614	100456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	48351060	16129	17.66	3000	3020	2970	3900	2100	3000	2997.77	0.37	-1522	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
89	20240614	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-15	5	-0.50	35284780	11736	12.85	3000	3020	2980	3900	2100	3000	3006.54	0.37	-1426	3046	3022	2976	2952	2906	3035	2965	115	900	500	2220	5	1	23000000	687	33.17	1.17	12	0.05	90.00	2544.00	4395	20230828	-32.08	2750	20240611	8.55	3450	-13.48	20240311	2750	8.55	20240611	4395	-32.08	20230828	2750	8.55	20240611	4.09	N	052220	500	115 억	85356	N	N	N	N
90	20240613	160453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	55	2	1.87	267002005	90177	44.54	2950	3000	2930	3825	2065	2945	2960.86	0.45	-13128	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	690	33.33	1.18	12	0.39	90.00	2544.00	4395	20230828	-31.74	2750	20240611	9.09	3450	-13.04	20240311	2750	9.09	20240611	4395	-31.74	20230828	2750	9.09	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
91	20240613	150502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	170106745	57699	28.50	2950	2970	2930	3825	2065	2945	2948.17	0.45	-10273	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	679	32.78	1.16	12	0.25	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
92	20240613	140456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	153135365	51926	25.65	2950	2970	2935	3825	2065	2945	2949.11	0.45	-9149	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	679	32.78	1.16	12	0.23	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
93	20240613	130456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	0	3	0.00	141338590	47916	23.67	2950	2970	2935	3825	2065	2945	2949.72	0.45	-9104	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	677	32.72	1.16	12	0.21	90.00	2544.00	4395	20230828	-32.99	2750	20240611	7.09	3450	-14.64	20240311	2750	7.09	20240611	4395	-32.99	20230828	2750	7.09	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
94	20240613	120459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	106793120	36149	17.86	2950	2970	2935	3825	2065	2945	2954.25	0.45	-7184	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	679	32.78	1.16	12	0.16	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
95	20240613	110452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	104817750	35479	17.52	2950	2970	2935	3825	2065	2945	2954.36	0.45	-7184	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	679	32.78	1.16	12	0.15	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
96	20240613	100454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	85909230	29060	14.35	2950	2970	2935	3825	2065	2945	2956.27	0.45	-7184	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	679	32.78	1.16	12	0.13	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
97	20240613	090458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	5	2	0.17	49170595	16619	8.21	2950	2970	2940	3825	2065	2945	2958.70	0.45	-3470	3035	2990	2900	2855	2765	3012	2877	115	880	500	2170	5	1	23000000	679	32.78	1.16	12	0.07	90.00	2544.00	4395	20230828	-32.88	2750	20240611	7.27	3450	-14.49	20240311	2750	7.27	20240611	4395	-32.88	20230828	2750	7.27	20240611	4.51	N	052220	500	115 억	104513	N	N	N	N
98	20240612	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2945	135	2	4.80	583297975	202339	34.02	2810	2945	2810	3650	1970	2810	2882.72	0.33	29080	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	677	32.72	1.16	12	0.88	90.00	2544.00	4395	20230828	-32.99	2750	20240611	7.09	3450	-14.64	20240311	2750	7.09	20240611	4395	-32.99	20230828	2750	7.09	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
99	20240612	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2885	75	2	2.67	427615080	149182	25.09	2810	2915	2810	3650	1970	2810	2866.40	0.33	34109	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	664	32.06	1.13	12	0.65	90.00	2544.00	4395	20230828	-34.36	2750	20240611	4.91	3450	-16.38	20240311	2750	4.91	20240611	4395	-34.36	20230828	2750	4.91	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
100	20240612	140453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	65	2	2.31	381752145	133253	22.41	2810	2915	2810	3650	1970	2810	2864.87	0.33	33759	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	661	31.94	1.13	12	0.58	90.00	2544.00	4395	20230828	-34.58	2750	20240611	4.55	3450	-16.67	20240311	2750	4.55	20240611	4395	-34.58	20230828	2750	4.55	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
101	20240612	130451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2875	65	2	2.31	361089055	126057	21.20	2810	2915	2810	3650	1970	2810	2864.49	0.33	33784	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	661	31.94	1.13	12	0.55	90.00	2544.00	4395	20230828	-34.58	2750	20240611	4.55	3450	-16.67	20240311	2750	4.55	20240611	4395	-34.58	20230828	2750	4.55	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
102	20240612	120451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2855	45	2	1.60	349258775	121938	20.50	2810	2915	2810	3650	1970	2810	2864.23	0.33	33848	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	657	31.72	1.12	12	0.53	90.00	2544.00	4395	20230828	-35.04	2750	20240611	3.82	3450	-17.25	20240311	2750	3.82	20240611	4395	-35.04	20230828	2750	3.82	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
103	20240612	110449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2870	60	2	2.14	339851850	118647	19.95	2810	2915	2810	3650	1970	2810	2864.39	0.33	33847	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	660	31.89	1.13	12	0.52	90.00	2544.00	4395	20230828	-34.70	2750	20240611	4.36	3450	-16.81	20240311	2750	4.36	20240611	4395	-34.70	20230828	2750	4.36	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
104	20240612	100451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2880	70	2	2.49	307136680	107262	18.04	2810	2915	2810	3650	1970	2810	2863.42	0.33	26475	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	662	32.00	1.13	12	0.47	90.00	2544.00	4395	20230828	-34.47	2750	20240611	4.73	3450	-16.52	20240311	2750	4.73	20240611	4395	-34.47	20230828	2750	4.73	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
105	20240612	090451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2825	15	2	0.53	40128445	14268	2.40	2810	2825	2810	3650	1970	2810	2812.48	0.33	1322	3030	2920	2835	2725	2640	2877	2682	115	840	500	2070	5	1	23000000	650	31.39	1.11	12	0.06	90.00	2544.00	4395	20230828	-35.72	2750	20240611	2.73	3450	-18.12	20240311	2750	2.73	20240611	4395	-35.72	20230828	2750	2.73	20240611	4.50	N	052220	500	115 억	75817	N	N	N	N
106	20240610	160446	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2935	-55	5	-1.84	186965710	63633	132.88	2985	2990	2900	3885	2095	2990	2938.19	0.19	4167	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	675	32.61	1.15	12	0.28	90.00	2544.00	4395	20230828	-33.22	2755	20231030	6.53	3450	-14.93	20240311	2900	1.21	20240610	4395	-33.22	20230828	2755	6.53	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
107	20240610	150452	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2940	-50	5	-1.67	171622930	58406	121.96	2985	2990	2900	3885	2095	2990	2938.45	0.19	4167	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	676	32.67	1.16	12	0.25	90.00	2544.00	4395	20230828	-33.11	2755	20231030	6.72	3450	-14.78	20240311	2900	1.38	20240610	4395	-33.11	20230828	2755	6.72	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
108	20240610	140448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-30	5	-1.00	62921365	21194	44.26	2985	2990	2950	3885	2095	2990	2968.83	0.19	3606	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	681	32.89	1.16	12	0.09	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2900	2.07	20240605	4395	-32.65	20230828	2755	7.44	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
109	20240610	130447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-20	5	-0.67	61481165	20708	43.24	2985	2990	2950	3885	2095	2990	2968.96	0.19	3606	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	683	33.00	1.17	12	0.09	90.00	2544.00	4395	20230828	-32.42	2755	20231030	7.80	3450	-13.91	20240311	2900	2.41	20240605	4395	-32.42	20230828	2755	7.80	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
110	20240610	120449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-15	5	-0.50	38628870	12972	27.09	2985	2990	2955	3885	2095	2990	2977.87	0.19	130	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	684	33.06	1.17	12	0.06	90.00	2544.00	4395	20230828	-32.31	2755	20231030	7.99	3450	-13.77	20240311	2900	2.59	20240605	4395	-32.31	20230828	2755	7.99	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
111	20240610	110451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-10	5	-0.33	30611810	10267	21.44	2985	2990	2970	3885	2095	2990	2981.57	0.19	89	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.04	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2900	2.76	20240605	4395	-32.20	20230828	2755	8.17	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
112	20240610	100447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	-5	5	-0.17	11863270	3975	8.30	2985	2990	2975	3885	2095	2990	2984.47	0.19	-7	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	687	33.17	1.17	12	0.02	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2900	2.93	20240605	4395	-32.08	20230828	2755	8.35	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
113	20240610	090453	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-10	5	-0.33	10232575	3428	7.16	2985	2990	2980	3885	2095	2990	2985.00	0.19	-7	3030	3010	2980	2960	2930	3020	2970	115	895	500	2210	5	1	23000000	685	33.11	1.17	12	0.01	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2900	2.76	20240605	4395	-32.20	20230828	2755	8.17	20231030	4.54	N	052220	500	115 억	44624	N	N	N	N
114	20240607	160502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	10	2	0.34	142560435	47883	26.10	2980	3000	2950	3870	2090	2980	2977.27	0.20	-2051	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	688	33.22	1.18	12	0.21	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2900	3.10	20240605	4395	-31.97	20230828	2755	8.53	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
115	20240607	150506	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	-15	5	-0.50	110728975	37223	20.29	2980	3000	2950	3870	2090	2980	2974.75	0.20	-1613	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	682	32.94	1.17	12	0.16	90.00	2544.00	4395	20230828	-32.54	2755	20231030	7.62	3450	-14.06	20240311	2900	2.24	20240605	4395	-32.54	20230828	2755	7.62	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
116	20240607	140504	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	0	3	0.00	75628760	25352	13.82	2980	3000	2960	3870	2090	2980	2983.15	0.20	-2024	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	685	33.11	1.17	12	0.11	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2900	2.76	20240605	4395	-32.20	20230828	2755	8.17	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
117	20240607	130500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	10	2	0.34	74190485	24870	13.56	2980	3000	2960	3870	2090	2980	2983.13	0.20	-2041	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	688	33.22	1.18	12	0.11	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2900	3.10	20240605	4395	-31.97	20230828	2755	8.53	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
118	20240607	120503	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	10	2	0.34	73242660	24553	13.38	2980	3000	2960	3870	2090	2980	2983.04	0.20	-2041	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	688	33.22	1.18	12	0.11	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2900	3.10	20240605	4395	-31.97	20230828	2755	8.53	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
119	20240607	110500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	0	3	0.00	54245065	18186	9.91	2980	3000	2960	3870	2090	2980	2982.79	0.20	-513	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	685	33.11	1.17	12	0.08	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2900	2.76	20240605	4395	-32.20	20230828	2755	8.17	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
120	20240607	100502	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	10	2	0.34	45176870	15126	8.25	2980	3000	2970	3870	2090	2980	2986.70	0.20	-513	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	688	33.22	1.18	12	0.07	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2900	3.10	20240605	4395	-31.97	20230828	2755	8.53	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
121	20240607	090500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	3000	20	2	0.67	5124645	1712	0.93	2980	3000	2980	3870	2090	2980	2993.37	0.20	-2	3053	3016	2958	2921	2863	3027	2932	115	890	500	2200	5	1	23000000	690	33.33	1.18	12	0.01	90.00	2544.00	4395	20230828	-31.74	2755	20231030	8.89	3450	-13.04	20240311	2900	3.45	20240605	4395	-31.74	20230828	2755	8.89	20231030	4.53	N	052220	500	115 억	46675	N	N	N	N
122	20240605	160459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	0	3	0.00	530663995	179995	193.74	2980	2995	2900	3870	2090	2980	2948.04	0.19	3813	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	685	33.11	1.17	12	0.78	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2900	2.76	20240605	4395	-32.20	20230828	2755	8.17	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
123	20240605	150457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-20	5	-0.67	284365620	96329	103.68	2980	2995	2935	3870	2090	2980	2952.03	0.19	7590	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.42	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2920	1.37	20240604	4395	-32.65	20230828	2755	7.44	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
124	20240605	140458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-20	5	-0.67	220528420	74690	80.39	2980	2995	2935	3870	2090	2980	2952.58	0.19	5558	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.32	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2920	1.37	20240604	4395	-32.65	20230828	2755	7.44	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
125	20240605	130501	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2950	-30	5	-1.01	58206585	19641	21.14	2980	2995	2935	3870	2090	2980	2963.52	0.19	-56	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	679	32.78	1.16	12	0.09	90.00	2544.00	4395	20230828	-32.88	2755	20231030	7.08	3450	-14.49	20240311	2920	1.03	20240604	4395	-32.88	20230828	2755	7.08	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
126	20240605	120458	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-20	5	-0.67	56894900	19197	20.66	2980	2995	2935	3870	2090	2980	2963.74	0.19	-56	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.08	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2920	1.37	20240604	4395	-32.65	20230828	2755	7.44	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
127	20240605	110500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-10	5	-0.34	50414535	17002	18.30	2980	2995	2935	3870	2090	2980	2965.21	0.19	-56	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	683	33.00	1.17	12	0.07	90.00	2544.00	4395	20230828	-32.42	2755	20231030	7.80	3450	-13.91	20240311	2920	1.71	20240604	4395	-32.42	20230828	2755	7.80	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
128	20240605	100500	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2960	-20	5	-0.67	46944385	15831	17.04	2980	2995	2935	3870	2090	2980	2965.35	0.19	-56	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	681	32.89	1.16	12	0.07	90.00	2544.00	4395	20230828	-32.65	2755	20231030	7.44	3450	-14.20	20240311	2920	1.37	20240604	4395	-32.65	20230828	2755	7.44	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
129	20240605	090459	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2995	15	2	0.50	19101875	6392	6.88	2980	2995	2980	3870	2090	2980	2988.40	0.19	-4	3033	3006	2963	2936	2893	3020	2950	115	890	500	2200	5	1	23000000	689	33.28	1.18	12	0.03	90.00	2544.00	4395	20230828	-31.85	2755	20231030	8.71	3450	-13.19	20240311	2920	2.57	20240604	4395	-31.85	20230828	2755	8.71	20231030	4.53	N	052220	500	115 억	42764	N	N	N	N
130	20240604	160455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	10	2	0.34	131184100	44286	164.34	2970	2990	2920	3860	2080	2970	2962.20	0.19	-1022	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	685	33.11	1.17	12	0.19	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2920	2.05	20240604	4395	-32.20	20230828	2755	8.17	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
131	20240604	150456	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2965	-5	5	-0.17	72406885	24331	90.29	2970	2990	2955	3860	2080	2970	2975.91	0.19	-1440	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	682	32.94	1.17	12	0.11	90.00	2544.00	4395	20230828	-32.54	2755	20231030	7.62	3450	-14.06	20240311	2930	1.19	20240530	4395	-32.54	20230828	2755	7.62	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
132	20240604	140457	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	5	2	0.17	60319600	20253	75.16	2970	2990	2970	3860	2080	2970	2978.30	0.19	-398	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	684	33.06	1.17	12	0.09	90.00	2544.00	4395	20230828	-32.31	2755	20231030	7.99	3450	-13.77	20240311	2930	1.54	20240530	4395	-32.31	20230828	2755	7.99	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
133	20240604	130454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	15	2	0.51	54989330	18460	68.50	2970	2990	2970	3860	2080	2970	2978.84	0.19	-172	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	687	33.17	1.17	12	0.08	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
134	20240604	120454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	15	2	0.51	54950570	18447	68.45	2970	2990	2970	3860	2080	2970	2978.84	0.19	-172	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	687	33.17	1.17	12	0.08	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
135	20240604	110451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	15	2	0.51	54780425	18390	68.24	2970	2990	2970	3860	2080	2970	2978.82	0.19	-172	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	687	33.17	1.17	12	0.08	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
136	20240604	100454	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2985	15	2	0.51	27533695	9234	34.27	2970	2990	2970	3860	2080	2970	2981.77	0.19	-172	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	687	33.17	1.17	12	0.04	90.00	2544.00	4395	20230828	-32.08	2755	20231030	8.35	3450	-13.48	20240311	2930	1.88	20240530	4395	-32.08	20230828	2755	8.35	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
137	20240604	090455	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	20	2	0.67	20634175	6915	25.66	2970	2990	2970	3860	2080	2970	2983.97	0.19	-72	3010	2990	2975	2955	2940	2982	2947	115	890	500	2190	5	1	23000000	688	33.22	1.18	12	0.03	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2930	2.05	20240530	4395	-31.97	20230828	2755	8.53	20231030	4.52	N	052220	500	115 억	43786	N	N	N	N
138	20240603	160449	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-15	5	-0.50	79963860	26892	69.69	2985	2995	2960	3880	2090	2985	2973.52	0.19	-687	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	683	33.00	1.17	12	0.12	90.00	2544.00	4395	20230828	-32.42	2755	20231030	7.80	3450	-13.91	20240311	2930	1.37	20240530	4395	-32.42	20230828	2755	7.80	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
139	20240603	150451	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-15	5	-0.50	77873220	26188	67.87	2985	2995	2960	3880	2090	2985	2973.62	0.19	-630	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	683	33.00	1.17	12	0.11	90.00	2544.00	4395	20230828	-32.42	2755	20231030	7.80	3450	-13.91	20240311	2930	1.37	20240530	4395	-32.42	20230828	2755	7.80	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
140	20240603	140448	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2970	-15	5	-0.50	75316055	25326	65.63	2985	2995	2960	3880	2090	2985	2973.86	0.19	-630	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	683	33.00	1.17	12	0.11	90.00	2544.00	4395	20230828	-32.42	2755	20231030	7.80	3450	-13.91	20240311	2930	1.37	20240530	4395	-32.42	20230828	2755	7.80	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
141	20240603	130450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2975	-10	5	-0.34	42898460	14390	37.29	2985	2995	2970	3880	2090	2985	2981.13	0.19	-642	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	684	33.06	1.17	12	0.06	90.00	2544.00	4395	20230828	-32.31	2755	20231030	7.99	3450	-13.77	20240311	2930	1.54	20240530	4395	-32.31	20230828	2755	7.99	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
142	20240603	120450	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2980	-5	5	-0.17	41834650	14033	36.37	2985	2995	2970	3880	2090	2985	2981.16	0.19	-642	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	685	33.11	1.17	12	0.06	90.00	2544.00	4395	20230828	-32.20	2755	20231030	8.17	3450	-13.62	20240311	2930	1.71	20240530	4395	-32.20	20230828	2755	8.17	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
143	20240603	110447	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	5	2	0.17	32667575	10950	28.38	2985	2995	2970	3880	2090	2985	2983.34	0.19	-216	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	688	33.22	1.18	12	0.05	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2930	2.05	20240530	4395	-31.97	20230828	2755	8.53	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
144	20240603	100445	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	5	2	0.17	30425810	10199	26.43	2985	2995	2970	3880	2090	2985	2983.22	0.19	84	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	688	33.22	1.18	12	0.04	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2930	2.05	20240530	4395	-31.97	20230828	2755	8.53	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N
145	20240603	090444	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	2990	5	2	0.17	16262120	5439	14.10	2985	2995	2985	3880	2090	2985	2989.91	0.19	-25	3041	3012	2981	2952	2921	2997	2937	115	895	500	2200	5	1	23000000	688	33.22	1.18	12	0.02	90.00	2544.00	4395	20230828	-31.97	2755	20231030	8.53	3450	-13.33	20240311	2930	2.05	20240530	4395	-31.97	20230828	2755	8.53	20231030	4.54	N	052220	500	115 억	44479	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History