KissMeData/068100/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160632	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4625	30	2	0.65	109560480	23819	38.92	4595	4715	4550	5970	3220	4595	4599.71	2.00	4700	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	460	-16.70	4.98	12	0.24	-277.00	928.00	23000	20240222	-79.89	4550	20240628	1.65	23000	-79.89	20240222	4550	1.65	20240628	23000	-79.89	20240222	4550	1.65	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
3	20240628	150644	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4600	5	2	0.11	102668120	22326	36.48	4595	4715	4550	5970	3220	4595	4598.59	2.00	4753	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	457	-16.61	4.96	12	0.22	-277.00	928.00	23000	20240222	-80.00	4550	20240628	1.10	23000	-80.00	20240222	4550	1.10	20240628	23000	-80.00	20240222	4550	1.10	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
4	20240628	140643	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4615	20	2	0.44	88031245	19147	31.29	4595	4715	4550	5970	3220	4595	4597.65	2.00	3070	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	459	-16.66	4.97	12	0.19	-277.00	928.00	23000	20240222	-79.93	4550	20240628	1.43	23000	-79.93	20240222	4550	1.43	20240628	23000	-79.93	20240222	4550	1.43	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
5	20240628	130643	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4620	25	2	0.54	77079750	16774	27.41	4595	4715	4550	5970	3220	4595	4595.19	2.00	3060	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	459	-16.68	4.98	12	0.17	-277.00	928.00	23000	20240222	-79.91	4550	20240628	1.54	23000	-79.91	20240222	4550	1.54	20240628	23000	-79.91	20240222	4550	1.54	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
6	20240628	120642	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4585	-10	5	-0.22	63848530	13902	22.72	4595	4715	4550	5970	3220	4595	4592.76	2.00	2012	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	456	-16.55	4.94	12	0.14	-277.00	928.00	23000	20240222	-80.07	4550	20240628	0.77	23000	-80.07	20240222	4550	0.77	20240628	23000	-80.07	20240222	4550	0.77	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
7	20240628	110632	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4605	10	2	0.22	52104675	11340	18.53	4595	4715	4550	5970	3220	4595	4594.77	2.00	726	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	458	-16.62	4.96	12	0.11	-277.00	928.00	23000	20240222	-79.98	4550	20240628	1.21	23000	-79.98	20240222	4550	1.21	20240628	23000	-79.98	20240222	4550	1.21	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
8	20240628	100629	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4595	0	3	0.00	31006765	6741	11.02	4595	4715	4550	5970	3220	4595	4599.73	2.00	-1024	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	457	-16.59	4.95	12	0.07	-277.00	928.00	23000	20240222	-80.02	4550	20240628	0.99	23000	-80.02	20240222	4550	0.99	20240628	23000	-80.02	20240222	4550	0.99	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
9	20240628	090631	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4600	5	2	0.11	5845190	1252	2.05	4595	4715	4550	5970	3220	4595	4668.68	2.00	-40	4845	4720	4650	4525	4455	4685	4490	50	1375	500	3210	5	1	9939614	457	-16.61	4.96	12	0.01	-277.00	928.00	23000	20240222	-80.00	4550	20240628	1.10	23000	-80.00	20240222	4550	1.10	20240628	23000	-80.00	20240222	4550	1.10	20240628	0.74	N	068100	500	49 억	199226	N	N	N	N
10	20240627	160625	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4595	-110	5	-2.34	272439230	58867	95.10	4695	4775	4580	6110	3295	4705	4628.14	2.08	-7033	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	457	-16.59	4.95	12	0.59	-277.00	928.00	23000	20240222	-80.02	4580	20240627	0.33	23000	-80.02	20240222	4580	0.33	20240627	23000	-80.02	20240222	4580	0.33	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
11	20240627	150632	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4600	-105	5	-2.23	262969420	56805	91.77	4695	4775	4580	6110	3295	4705	4629.34	2.08	-6832	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	457	-16.61	4.96	12	0.57	-277.00	928.00	23000	20240222	-80.00	4580	20240627	0.44	23000	-80.00	20240222	4580	0.44	20240627	23000	-80.00	20240222	4580	0.44	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
12	20240627	140628	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4610	-95	5	-2.02	210954480	45480	73.47	4695	4775	4590	6110	3295	4705	4638.40	2.08	-1672	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	458	-16.64	4.97	12	0.46	-277.00	928.00	23000	20240222	-79.96	4590	20240627	0.44	23000	-79.96	20240222	4590	0.44	20240627	23000	-79.96	20240222	4590	0.44	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
13	20240627	130628	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4600	-105	5	-2.23	192851075	41554	67.13	4695	4775	4590	6110	3295	4705	4640.97	2.08	-428	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	457	-16.61	4.96	12	0.42	-277.00	928.00	23000	20240222	-80.00	4590	20240627	0.22	23000	-80.00	20240222	4590	0.22	20240627	23000	-80.00	20240222	4590	0.22	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
14	20240627	120631	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4635	-70	5	-1.49	169602230	36510	58.98	4695	4775	4590	6110	3295	4705	4645.36	2.08	996	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	461	-16.73	4.99	12	0.37	-277.00	928.00	23000	20240222	-79.85	4590	20240627	0.98	23000	-79.85	20240222	4590	0.98	20240627	23000	-79.85	20240222	4590	0.98	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
15	20240627	110630	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4600	-105	5	-2.23	151780005	32641	52.73	4695	4775	4600	6110	3295	4705	4649.98	2.08	1259	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	457	-16.61	4.96	12	0.33	-277.00	928.00	23000	20240222	-80.00	4600	20240627	0.00	23000	-80.00	20240222	4600	0.00	20240627	23000	-80.00	20240222	4600	0.00	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
16	20240627	100629	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4705	0	3	0.00	116288005	25008	40.40	4695	4775	4600	6110	3295	4705	4650.03	2.08	1875	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	468	-16.99	5.07	12	0.25	-277.00	928.00	23000	20240222	-79.54	4600	20240627	2.28	23000	-79.54	20240222	4600	2.28	20240627	23000	-79.54	20240222	4600	2.28	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
17	20240627	090629	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4655	-50	5	-1.06	4598265	981	1.58	4695	4695	4655	6110	3295	4705	4687.32	2.08	-672	4971	4837	4766	4632	4561	4802	4597	50	1405	500	3290	5	1	9939614	463	-16.81	5.02	12	0.01	-277.00	928.00	23000	20240222	-79.76	4655	20240627	0.00	23000	-79.76	20240222	4655	0.00	20240627	23000	-79.76	20240222	4655	0.00	20240627	0.75	N	068100	500	49 억	206252	N	N	N	N
18	20240626	160627	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4705	-140	5	-2.89	292992025	61767	120.66	4805	4900	4695	6290	3395	4845	4743.54	2.17	-8840	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	468	-16.99	5.07	12	0.62	-277.00	928.00	23000	20240222	-79.54	4695	20240626	0.21	23000	-79.54	20240222	4695	0.21	20240626	23000	-79.54	20240222	4695	0.21	20240626	0.59	N	068100	500	49 억	215995	N	N	N	N
19	20240626	150629	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4740	-105	5	-2.17	260764435	54941	107.33	4805	4900	4695	6290	3395	4845	4746.26	2.17	-7389	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	471	-17.11	5.11	12	0.55	-277.00	928.00	23000	20240222	-79.39	4695	20240626	0.96	23000	-79.39	20240222	4695	0.96	20240626	23000	-79.39	20240222	4695	0.96	20240626	0.59	N	068100	500	49 억	215995	N	N	N	N
20	20240626	140628	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4700	-145	5	-2.99	229402790	48279	94.32	4805	4900	4700	6290	3395	4845	4751.61	2.17	-6618	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	467	-16.97	5.06	12	0.49	-277.00	928.00	23000	20240222	-79.57	4700	20240626	0.00	23000	-79.57	20240222	4700	0.00	20240626	23000	-79.57	20240222	4700	0.00	20240626	0.59	N	068100	500	49 억	215995	N	N	N	N
21	20240626	130629	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4700	-145	5	-2.99	195315445	41046	80.19	4805	4900	4700	6290	3395	4845	4758.45	2.17	-6873	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	467	-16.97	5.06	12	0.41	-277.00	928.00	23000	20240222	-79.57	4700	20240626	0.00	23000	-79.57	20240222	4700	0.00	20240626	23000	-79.57	20240222	4700	0.00	20240626	0.59	N	068100	500	49 억	215995	N	N	N	N
22	20240626	120628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4750	-95	5	-1.96	117156035	24461	47.79	4805	4900	4740	6290	3395	4845	4789.50	2.17	-3795	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	472	-17.15	5.12	12	0.25	-277.00	928.00	23000	20240222	-79.35	4710	20240625	0.85	23000	-79.35	20240222	4710	0.85	20240625	23000	-79.35	20240222	4710	0.85	20240625	0.59	N	068100	500	49 억	215995	N	N	N	N
23	20240626	110629	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4770	-75	5	-1.55	82441875	17165	33.53	4805	4900	4765	6290	3395	4845	4802.91	2.17	-2526	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	474	-17.22	5.14	12	0.17	-277.00	928.00	23000	20240222	-79.26	4710	20240625	1.27	23000	-79.26	20240222	4710	1.27	20240625	23000	-79.26	20240222	4710	1.27	20240625	0.59	N	068100	500	49 억	215995	N	N	N	N
24	20240626	100627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4805	-40	5	-0.83	55655385	11570	22.60	4805	4900	4775	6290	3395	4845	4810.32	2.17	-1020	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	478	-17.35	5.18	12	0.12	-277.00	928.00	23000	20240222	-79.11	4710	20240625	2.02	23000	-79.11	20240222	4710	2.02	20240625	23000	-79.11	20240222	4710	2.02	20240625	0.59	N	068100	500	49 억	215995	N	N	N	N
25	20240626	090628	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4850	5	2	0.10	7894230	1639	3.20	4805	4850	4790	6290	3395	4845	4816.49	2.17	659	4968	4906	4808	4746	4648	4937	4777	50	1445	500	3390	5	1	9939614	482	-17.51	5.23	12	0.02	-277.00	928.00	23000	20240222	-78.91	4710	20240625	2.97	23000	-78.91	20240222	4710	2.97	20240625	23000	-78.91	20240222	4710	2.97	20240625	0.59	N	068100	500	49 억	215995	N	N	N	N
26	20240625	160627	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4845	80	2	1.68	245312235	51062	31.55	4780	4870	4710	6190	3340	4765	4804.09	2.08	9275	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	482	-17.49	5.22	12	0.51	-277.00	928.00	23000	20240222	-78.93	4710	20240625	2.87	23000	-78.93	20240222	4710	2.87	20240625	23000	-78.93	20240222	4710	2.87	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
27	20240625	150623	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4820	55	2	1.15	231416990	48190	29.77	4780	4870	4710	6190	3340	4765	4802.18	2.08	8705	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	479	-17.40	5.19	12	0.48	-277.00	928.00	23000	20240222	-79.04	4710	20240625	2.34	23000	-79.04	20240222	4710	2.34	20240625	23000	-79.04	20240222	4710	2.34	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
28	20240625	140627	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4825	60	2	1.26	177613000	37083	22.91	4780	4850	4710	6190	3340	4765	4789.61	2.08	3142	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	480	-17.42	5.20	12	0.37	-277.00	928.00	23000	20240222	-79.02	4710	20240625	2.44	23000	-79.02	20240222	4710	2.44	20240625	23000	-79.02	20240222	4710	2.44	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
29	20240625	130628	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4795	30	2	0.63	149592865	31276	19.32	4780	4850	4710	6190	3340	4765	4782.99	2.08	2293	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	477	-17.31	5.17	12	0.31	-277.00	928.00	23000	20240222	-79.15	4710	20240625	1.80	23000	-79.15	20240222	4710	1.80	20240625	23000	-79.15	20240222	4710	1.80	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
30	20240625	120630	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4810	45	2	0.94	130794145	27364	16.91	4780	4850	4710	6190	3340	4765	4779.79	2.08	1311	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	478	-17.36	5.18	12	0.28	-277.00	928.00	23000	20240222	-79.09	4710	20240625	2.12	23000	-79.09	20240222	4710	2.12	20240625	23000	-79.09	20240222	4710	2.12	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
31	20240625	110630	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4795	30	2	0.63	109145900	22863	14.12	4780	4850	4710	6190	3340	4765	4773.91	2.08	1731	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	477	-17.31	5.17	12	0.23	-277.00	928.00	23000	20240222	-79.15	4710	20240625	1.80	23000	-79.15	20240222	4710	1.80	20240625	23000	-79.15	20240222	4710	1.80	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
32	20240625	100627	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4770	5	2	0.10	88296915	18504	11.43	4780	4850	4710	6190	3340	4765	4771.77	2.08	289	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	474	-17.22	5.14	12	0.19	-277.00	928.00	23000	20240222	-79.26	4710	20240625	1.27	23000	-79.26	20240222	4710	1.27	20240625	23000	-79.26	20240222	4710	1.27	20240625	0.57	N	068100	500	49 억	206780	N	N	N	N
33	20240625	090627	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4840	75	2	1.57	14395110	2999	1.85	4780	4850	4780	6190	3340	4765	4799.97	2.08	33	5191	4977	4866	4652	4541	4922	4597	50	1425	500	3330	5	1	9939614	481	-17.47	5.22	12	0.03	-277.00	928.00	23000	20240222	-78.96	4755	20240624	1.79	23000	-78.96	20240222	4755	1.79	20240624	23000	-78.96	20240222	4755	1.79	20240624	0.57	N	068100	500	49 억	206780	N	N	N	N
34	20240624	160624	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4765	-355	5	-6.93	785259000	161721	161.95	5080	5080	4755	6650	3590	5120	4856.01	2.55	-50106	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	474	-17.20	5.13	12	1.63	-277.00	928.00	23000	20240222	-79.28	4755	20240624	0.21	23000	-79.28	20240222	4755	0.21	20240624	23000	-79.28	20240222	4755	0.21	20240624	0.55	N	068100	500	49 억	253946	N	N	N	N
35	20240624	150626	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4770	-350	5	-6.84	756331355	155646	155.86	5080	5080	4755	6650	3590	5120	4859.30	2.55	-47950	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	474	-17.22	5.14	12	1.57	-277.00	928.00	23000	20240222	-79.26	4755	20240624	0.32	23000	-79.26	20240222	4755	0.32	20240624	23000	-79.26	20240222	4755	0.32	20240624	0.55	N	068100	500	49 억	253946	N	N	N	N
36	20240624	140626	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4800	-320	5	-6.25	692642355	142290	142.49	5080	5080	4760	6650	3590	5120	4867.82	2.55	-41692	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	477	-17.33	5.17	12	1.43	-277.00	928.00	23000	20240222	-79.13	4760	20240624	0.84	23000	-79.13	20240222	4760	0.84	20240624	23000	-79.13	20240222	4760	0.84	20240624	0.55	N	068100	500	49 억	253946	N	N	N	N
37	20240624	130624	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4795	-325	5	-6.35	589945795	120786	120.95	5080	5080	4780	6650	3590	5120	4884.22	2.55	-35107	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	477	-17.31	5.17	12	1.22	-277.00	928.00	23000	20240222	-79.15	4780	20240624	0.31	23000	-79.15	20240222	4780	0.31	20240624	23000	-79.15	20240222	4780	0.31	20240624	0.55	N	068100	500	49 억	253946	N	N	N	N
38	20240624	120626	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4820	-300	5	-5.86	446917695	91098	91.22	5080	5080	4780	6650	3590	5120	4905.90	2.55	-39505	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	479	-17.40	5.19	12	0.92	-277.00	928.00	23000	20240222	-79.04	4780	20240624	0.84	23000	-79.04	20240222	4780	0.84	20240624	23000	-79.04	20240222	4780	0.84	20240624	0.55	N	068100	500	49 억	253946	N	N	N	N
39	20240624	110628	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	4855	-265	5	-5.18	358062805	72664	72.77	5080	5080	4850	6650	3590	5120	4927.65	2.55	-32029	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	483	-17.53	5.23	12	0.73	-277.00	928.00	23000	20240222	-78.89	4850	20240624	0.10	23000	-78.89	20240222	4850	0.10	20240624	23000	-78.89	20240222	4850	0.10	20240624	0.55	N	068100	500	49 억	253946	N	N	N	N
40	20240624	100625	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4930	-190	5	-3.71	200151240	40363	40.42	5080	5080	4915	6650	3590	5120	4958.78	2.55	-15655	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	5	1	9939614	490	-17.80	5.31	12	0.41	-277.00	928.00	23000	20240222	-78.57	4900	20240530	0.61	23000	-78.57	20240222	4900	0.61	20240530	23000	-78.57	20240222	4900	0.61	20240530	0.55	N	068100	500	49 억	253946	N	N	N	N
41	20240624	090626	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5020	-100	5	-1.95	21956580	4372	4.38	5080	5080	5000	6650	3590	5120	5022.09	2.55	-1856	5413	5266	5143	4996	4873	5340	5070	50	1530	500	3580	10	1	9939614	499	-18.12	5.41	12	0.04	-277.00	928.00	23000	20240222	-78.17	4900	20240530	2.45	23000	-78.17	20240222	4900	2.45	20240530	23000	-78.17	20240222	4900	2.45	20240530	0.55	N	068100	500	49 억	253946	N	N	N	N
42	20240621	160604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5120	-20	5	-0.39	504928880	98577	243.28	5090	5290	5020	6680	3600	5140	5122.18	2.70	-21017	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	509	-18.48	5.52	12	0.99	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
43	20240621	150604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5050	-90	5	-1.75	483135270	94282	232.68	5090	5290	5020	6680	3600	5140	5124.36	2.70	-19562	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	502	-18.23	5.44	12	0.95	-277.00	928.00	23000	20240222	-78.04	4900	20240530	3.06	23000	-78.04	20240222	4900	3.06	20240530	23000	-78.04	20240222	4900	3.06	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
44	20240621	140605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5090	-50	5	-0.97	435250900	84856	209.42	5090	5290	5020	6680	3600	5140	5129.29	2.70	-15663	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	506	-18.38	5.48	12	0.85	-277.00	928.00	23000	20240222	-77.87	4900	20240530	3.88	23000	-77.87	20240222	4900	3.88	20240530	23000	-77.87	20240222	4900	3.88	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
45	20240621	130606	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5130	-10	5	-0.19	207010500	40817	100.73	5090	5140	5020	6680	3600	5140	5071.67	2.70	-14713	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	510	-18.52	5.53	12	0.41	-277.00	928.00	23000	20240222	-77.70	4900	20240530	4.69	23000	-77.70	20240222	4900	4.69	20240530	23000	-77.70	20240222	4900	4.69	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
46	20240621	120609	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5020	-120	5	-2.33	120673420	23864	58.89	5090	5140	5020	6680	3600	5140	5056.71	2.70	-11294	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	499	-18.12	5.41	12	0.24	-277.00	928.00	23000	20240222	-78.17	4900	20240530	2.45	23000	-78.17	20240222	4900	2.45	20240530	23000	-78.17	20240222	4900	2.45	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
47	20240621	110607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5050	-90	5	-1.75	75096000	14821	36.58	5090	5140	5040	6680	3600	5140	5066.86	2.70	-6358	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	502	-18.23	5.44	12	0.15	-277.00	928.00	23000	20240222	-78.04	4900	20240530	3.06	23000	-78.04	20240222	4900	3.06	20240530	23000	-78.04	20240222	4900	3.06	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
48	20240621	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	-40	5	-0.78	48636300	9594	23.68	5090	5140	5040	6680	3600	5140	5069.45	2.70	-3039	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	507	-18.41	5.50	12	0.10	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
49	20240621	090607	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5140	0	3	0.00	3202900	628	1.55	5090	5140	5090	6680	3600	5140	5100.16	2.70	-46	5220	5180	5120	5080	5020	5200	5100	50	1540	500	3590	10	1	9939614	511	-18.56	5.54	12	0.01	-277.00	928.00	23000	20240222	-77.65	4900	20240530	4.90	23000	-77.65	20240222	4900	4.90	20240530	23000	-77.65	20240222	4900	4.90	20240530	0.61	N	068100	500	49 억	268554	N	N	N	N
50	20240620	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5140	50	2	0.98	206823160	40484	62.78	5060	5160	5060	6610	3570	5090	5108.76	2.71	-520	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	511	-18.56	5.54	12	0.41	-277.00	928.00	23000	20240222	-77.65	4900	20240530	4.90	23000	-77.65	20240222	4900	4.90	20240530	23000	-77.65	20240222	4900	4.90	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
51	20240620	150604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5130	40	2	0.79	187881680	36800	57.06	5060	5160	5060	6610	3570	5090	5105.48	2.71	-50	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	510	-18.52	5.53	12	0.37	-277.00	928.00	23000	20240222	-77.70	4900	20240530	4.69	23000	-77.70	20240222	4900	4.69	20240530	23000	-77.70	20240222	4900	4.69	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
52	20240620	140604	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5140	50	2	0.98	159429800	31265	48.48	5060	5160	5060	6610	3570	5090	5099.31	2.71	409	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	511	-18.56	5.54	12	0.31	-277.00	928.00	23000	20240222	-77.65	4900	20240530	4.90	23000	-77.65	20240222	4900	4.90	20240530	23000	-77.65	20240222	4900	4.90	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
53	20240620	130605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	10	2	0.20	127691490	25068	38.87	5060	5130	5060	6610	3570	5090	5093.80	2.71	-499	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	507	-18.41	5.50	12	0.25	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
54	20240620	120603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5090	0	3	0.00	107879960	21172	32.83	5060	5130	5060	6610	3570	5090	5095.41	2.71	-868	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	506	-18.38	5.48	12	0.21	-277.00	928.00	23000	20240222	-77.87	4900	20240530	3.88	23000	-77.87	20240222	4900	3.88	20240530	23000	-77.87	20240222	4900	3.88	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
55	20240620	110605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5120	30	2	0.59	81885590	16075	24.93	5060	5130	5060	6610	3570	5090	5093.97	2.71	-596	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	509	-18.48	5.52	12	0.16	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
56	20240620	100605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5120	30	2	0.59	67390800	13238	20.53	5060	5130	5060	6610	3570	5090	5090.71	2.71	35	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	509	-18.48	5.52	12	0.13	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
57	20240620	090610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5110	20	2	0.39	5889870	1162	1.80	5060	5120	5060	6610	3570	5090	5068.73	2.71	9	5310	5200	5140	5030	4970	5170	5000	50	1520	500	3560	10	1	9939614	508	-18.45	5.51	12	0.01	-277.00	928.00	23000	20240222	-77.78	4900	20240530	4.29	23000	-77.78	20240222	4900	4.29	20240530	23000	-77.78	20240222	4900	4.29	20240530	0.58	N	068100	500	49 억	268892	N	N	N	N
58	20240619	160602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5090	-80	5	-1.55	330467810	64388	50.57	5110	5250	5080	6720	3620	5170	5132.58	2.85	-14469	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	506	-18.38	5.48	12	0.65	-277.00	928.00	23000	20240222	-77.87	4900	20240530	3.88	23000	-77.87	20240222	4900	3.88	20240530	23000	-77.87	20240222	4900	3.88	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
59	20240619	150600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	-70	5	-1.35	299814530	58387	45.86	5110	5250	5080	6720	3620	5170	5134.95	2.85	-13933	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	507	-18.41	5.50	12	0.59	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
60	20240619	140605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5110	-60	5	-1.16	280421600	54590	42.88	5110	5250	5080	6720	3620	5170	5136.87	2.85	-14160	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	508	-18.45	5.51	12	0.55	-277.00	928.00	23000	20240222	-77.78	4900	20240530	4.29	23000	-77.78	20240222	4900	4.29	20240530	23000	-77.78	20240222	4900	4.29	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
61	20240619	130600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	-70	5	-1.35	241560420	46965	36.89	5110	5250	5080	6720	3620	5170	5143.41	2.85	-13761	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	507	-18.41	5.50	12	0.47	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
62	20240619	120601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5140	-30	5	-0.58	210744790	40918	32.14	5110	5250	5100	6720	3620	5170	5150.42	2.85	-12206	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	511	-18.56	5.54	12	0.41	-277.00	928.00	23000	20240222	-77.65	4900	20240530	4.90	23000	-77.65	20240222	4900	4.90	20240530	23000	-77.65	20240222	4900	4.90	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
63	20240619	110601	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5200	30	2	0.58	154659440	29985	23.55	5110	5250	5100	6720	3620	5170	5157.89	2.85	-7596	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	517	-18.77	5.60	12	0.30	-277.00	928.00	23000	20240222	-77.39	4900	20240530	6.12	23000	-77.39	20240222	4900	6.12	20240530	23000	-77.39	20240222	4900	6.12	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
64	20240619	100603	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5180	10	2	0.19	85368370	16642	13.07	5110	5250	5100	6720	3620	5170	5129.69	2.85	-400	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	515	-18.70	5.58	12	0.17	-277.00	928.00	23000	20240222	-77.48	4900	20240530	5.71	23000	-77.48	20240222	4900	5.71	20240530	23000	-77.48	20240222	4900	5.71	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
65	20240619	090610	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5120	-50	5	-0.97	18304370	3568	2.80	5110	5160	5110	6720	3620	5170	5130.15	2.85	2079	5556	5362	5196	5002	4836	5460	5100	50	1550	500	3610	10	1	9939614	509	-18.48	5.52	12	0.04	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.55	N	068100	500	49 억	282784	N	N	N	N
66	20240618	160557	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5170	160	2	3.19	658134780	127219	38.77	5100	5390	5030	6510	3510	5010	5173.24	2.84	-1623	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	514	-18.66	5.57	12	1.28	-277.00	928.00	23000	20240222	-77.52	4900	20240530	5.51	23000	-77.52	20240222	4900	5.51	20240530	23000	-77.52	20240222	4900	5.51	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
67	20240618	150556	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5200	190	2	3.79	626664960	121124	36.91	5100	5390	5030	6510	3510	5010	5173.75	2.84	-3816	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	517	-18.77	5.60	12	1.22	-277.00	928.00	23000	20240222	-77.39	4900	20240530	6.12	23000	-77.39	20240222	4900	6.12	20240530	23000	-77.39	20240222	4900	6.12	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
68	20240618	140558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5160	150	2	2.99	552005120	106701	32.52	5100	5390	5030	6510	3510	5010	5173.38	2.84	-6785	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	513	-18.63	5.56	12	1.07	-277.00	928.00	23000	20240222	-77.57	4900	20240530	5.31	23000	-77.57	20240222	4900	5.31	20240530	23000	-77.57	20240222	4900	5.31	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
69	20240618	130602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5160	150	2	2.99	513798380	99275	30.25	5100	5390	5030	6510	3510	5010	5175.51	2.84	-6862	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	513	-18.63	5.56	12	1.00	-277.00	928.00	23000	20240222	-77.57	4900	20240530	5.31	23000	-77.57	20240222	4900	5.31	20240530	23000	-77.57	20240222	4900	5.31	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
70	20240618	120602	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5190	180	2	3.59	473127760	91401	27.86	5100	5390	5030	6510	3510	5010	5176.40	2.84	-7127	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	516	-18.74	5.59	12	0.92	-277.00	928.00	23000	20240222	-77.43	4900	20240530	5.92	23000	-77.43	20240222	4900	5.92	20240530	23000	-77.43	20240222	4900	5.92	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
71	20240618	110559	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5110	100	2	2.00	396715360	76668	23.37	5100	5390	5030	6510	3510	5010	5174.46	2.84	-6659	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	508	-18.45	5.51	12	0.77	-277.00	928.00	23000	20240222	-77.78	4900	20240530	4.29	23000	-77.78	20240222	4900	4.29	20240530	23000	-77.78	20240222	4900	4.29	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
72	20240618	100600	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	90	2	1.80	366029720	70666	21.54	5100	5390	5030	6510	3510	5010	5179.71	2.84	-5996	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	507	-18.41	5.50	12	0.71	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
73	20240618	090605	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5050	40	2	0.80	11046210	2187	0.67	5100	5100	5030	6510	3510	5010	5050.85	2.84	-445	5883	5446	5223	4786	4563	5335	4675	50	1500	500	3500	10	1	9939614	502	-18.23	5.44	12	0.02	-277.00	928.00	23000	20240222	-78.04	4900	20240530	3.06	23000	-78.04	20240222	4900	3.06	20240530	23000	-78.04	20240222	4900	3.06	20240530	0.55	N	068100	500	49 억	282324	N	N	N	N
74	20240617	160554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5010	-20	5	-0.40	1738334750	327496	481.14	5080	5660	5000	6530	3530	5030	5308.06	2.60	22603	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	498	-18.09	5.40	12	3.29	-277.00	928.00	23000	20240222	-78.22	4900	20240530	2.24	23000	-78.22	20240222	4900	2.24	20240530	23000	-78.22	20240222	4900	2.24	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
75	20240617	150558	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5010	-20	5	-0.40	1704600450	320760	471.25	5080	5660	5010	6530	3530	5030	5314.26	2.60	22730	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	498	-18.09	5.40	12	3.23	-277.00	928.00	23000	20240222	-78.22	4900	20240530	2.24	23000	-78.22	20240222	4900	2.24	20240530	23000	-78.22	20240222	4900	2.24	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
76	20240617	140552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5040	10	2	0.20	1565028130	292982	430.44	5080	5660	5020	6530	3530	5030	5341.72	2.60	17672	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	501	-18.19	5.43	12	2.95	-277.00	928.00	23000	20240222	-78.09	4900	20240530	2.86	23000	-78.09	20240222	4900	2.86	20240530	23000	-78.09	20240222	4900	2.86	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
77	20240617	130552	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5050	20	2	0.40	1470026590	274180	402.81	5080	5660	5030	6530	3530	5030	5361.54	2.60	21114	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	502	-18.23	5.44	12	2.76	-277.00	928.00	23000	20240222	-78.04	4900	20240530	3.06	23000	-78.04	20240222	4900	3.06	20240530	23000	-78.04	20240222	4900	3.06	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
78	20240617	120553	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5050	20	2	0.40	1394624750	259295	380.95	5080	5660	5030	6530	3530	5030	5378.53	2.60	22784	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	502	-18.23	5.44	12	2.61	-277.00	928.00	23000	20240222	-78.04	4900	20240530	3.06	23000	-78.04	20240222	4900	3.06	20240530	23000	-78.04	20240222	4900	3.06	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
79	20240617	110550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5190	160	2	3.18	1246153160	230272	338.31	5080	5660	5030	6530	3530	5030	5411.66	2.60	23655	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	516	-18.74	5.59	12	2.32	-277.00	928.00	23000	20240222	-77.43	4900	20240530	5.92	23000	-77.43	20240222	4900	5.92	20240530	23000	-77.43	20240222	4900	5.92	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
80	20240617	100550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5440	410	2	8.15	803662770	147297	216.40	5080	5660	5030	6530	3530	5030	5456.07	2.60	13445	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	541	-19.64	5.86	12	1.48	-277.00	928.00	23000	20240222	-76.35	4900	20240530	11.02	23000	-76.35	20240222	4900	11.02	20240530	23000	-76.35	20240222	4900	11.02	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
81	20240617	090554	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5030	0	3	0.00	5166300	1023	1.50	5080	5080	5030	6530	3530	5030	5050.15	2.60	-135	5216	5122	5036	4942	4856	5080	4900	50	1500	500	3520	10	1	9939614	500	-18.16	5.42	12	0.01	-277.00	928.00	23000	20240222	-78.13	4900	20240530	2.65	23000	-78.13	20240222	4900	2.65	20240530	23000	-78.13	20240222	4900	2.65	20240530	0.50	N	068100	500	49 억	258706	N	N	N	N
82	20240614	160505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5030	-50	5	-0.98	337880985	67718	200.72	5080	5130	4950	6600	3560	5080	4988.93	2.80	-19288	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	10	1	9939614	500	-18.16	5.42	12	0.68	-277.00	928.00	23000	20240222	-78.13	4900	20240530	2.65	23000	-78.13	20240222	4900	2.65	20240530	23000	-78.13	20240222	4900	2.65	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
83	20240614	150506	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4995	-85	5	-1.67	304266930	61008	180.83	5080	5130	4950	6600	3560	5080	4987.33	2.80	-19762	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	5	1	9939614	496	-18.03	5.38	12	0.61	-277.00	928.00	23000	20240222	-78.28	4900	20240530	1.94	23000	-78.28	20240222	4900	1.94	20240530	23000	-78.28	20240222	4900	1.94	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
84	20240614	140505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4960	-120	5	-2.36	274904895	55120	163.38	5080	5130	4950	6600	3560	5080	4987.39	2.80	-18951	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	5	1	9939614	493	-17.91	5.34	12	0.55	-277.00	928.00	23000	20240222	-78.43	4900	20240530	1.22	23000	-78.43	20240222	4900	1.22	20240530	23000	-78.43	20240222	4900	1.22	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
85	20240614	130505	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4985	-95	5	-1.87	226939915	45478	134.80	5080	5130	4950	6600	3560	5080	4990.10	2.80	-15762	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	5	1	9939614	495	-18.00	5.37	12	0.46	-277.00	928.00	23000	20240222	-78.33	4900	20240530	1.73	23000	-78.33	20240222	4900	1.73	20240530	23000	-78.33	20240222	4900	1.73	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
86	20240614	120509	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5020	-60	5	-1.18	196935180	39462	116.97	5080	5130	4950	6600	3560	5080	4990.50	2.80	-15215	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	10	1	9939614	499	-18.12	5.41	12	0.40	-277.00	928.00	23000	20240222	-78.17	4900	20240530	2.45	23000	-78.17	20240222	4900	2.45	20240530	23000	-78.17	20240222	4900	2.45	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
87	20240614	110544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	4970	-110	5	-2.17	183711200	36817	109.13	5080	5130	4950	6600	3560	5080	4989.85	2.80	-14641	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	5	1	9939614	494	-17.94	5.36	12	0.37	-277.00	928.00	23000	20240222	-78.39	4900	20240530	1.43	23000	-78.39	20240222	4900	1.43	20240530	23000	-78.39	20240222	4900	1.43	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
88	20240614	100543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5000	-80	5	-1.57	136303600	27275	80.84	5080	5130	4950	6600	3560	5080	4997.38	2.80	-12214	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	10	1	9939614	497	-18.05	5.39	12	0.27	-277.00	928.00	23000	20240222	-78.26	4900	20240530	2.04	23000	-78.26	20240222	4900	2.04	20240530	23000	-78.26	20240222	4900	2.04	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
89	20240614	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5060	-20	5	-0.39	10767440	2118	6.28	5080	5130	5060	6600	3560	5080	5083.78	2.80	-1284	5186	5132	5106	5052	5026	5120	5040	50	1520	500	3550	10	1	9939614	503	-18.27	5.45	12	0.02	-277.00	928.00	23000	20240222	-78.00	4900	20240530	3.27	23000	-78.00	20240222	4900	3.27	20240530	23000	-78.00	20240222	4900	3.27	20240530	0.48	N	068100	500	49 억	278012	N	N	N	N
90	20240613	160539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5080	0	3	0.00	169221880	33142	53.88	5130	5160	5080	6600	3560	5080	5106.08	2.78	975	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	505	-18.34	5.47	12	0.33	-277.00	928.00	23000	20240222	-77.91	4900	20240530	3.67	23000	-77.91	20240222	4900	3.67	20240530	23000	-77.91	20240222	4900	3.67	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
91	20240613	150548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5120	40	2	0.79	154796520	30306	49.27	5130	5160	5080	6600	3560	5080	5107.92	2.78	1542	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	509	-18.48	5.52	12	0.30	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
92	20240613	140542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	20	2	0.39	121277320	23732	38.58	5130	5160	5080	6600	3560	5080	5110.47	2.78	2447	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	507	-18.41	5.50	12	0.24	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
93	20240613	130542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5140	60	2	1.18	108382410	21204	34.47	5130	5160	5080	6600	3560	5080	5111.63	2.78	2576	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	511	-18.56	5.54	12	0.21	-277.00	928.00	23000	20240222	-77.65	4900	20240530	4.90	23000	-77.65	20240222	4900	4.90	20240530	23000	-77.65	20240222	4900	4.90	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
94	20240613	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5110	30	2	0.59	86414630	16905	27.48	5130	5160	5080	6600	3560	5080	5112.05	2.78	1199	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	508	-18.45	5.51	12	0.17	-277.00	928.00	23000	20240222	-77.78	4900	20240530	4.29	23000	-77.78	20240222	4900	4.29	20240530	23000	-77.78	20240222	4900	4.29	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
95	20240613	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5100	20	2	0.39	72731970	14239	23.15	5130	5150	5080	6600	3560	5080	5108.22	2.78	1083	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	507	-18.41	5.50	12	0.14	-277.00	928.00	23000	20240222	-77.83	4900	20240530	4.08	23000	-77.83	20240222	4900	4.08	20240530	23000	-77.83	20240222	4900	4.08	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
96	20240613	100539	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5080	0	3	0.00	48308690	9464	15.39	5130	5150	5080	6600	3560	5080	5104.84	2.78	859	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	505	-18.34	5.47	12	0.10	-277.00	928.00	23000	20240222	-77.91	4900	20240530	3.67	23000	-77.91	20240222	4900	3.67	20240530	23000	-77.91	20240222	4900	3.67	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
97	20240613	090545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5150	70	2	1.38	10318230	2012	3.27	5130	5150	5090	6600	3560	5080	5132.02	2.78	279	5373	5226	5153	5006	4933	5190	4970	50	1520	500	3550	10	1	9939614	512	-18.59	5.55	12	0.02	-277.00	928.00	23000	20240222	-77.61	4900	20240530	5.10	23000	-77.61	20240222	4900	5.10	20240530	23000	-77.61	20240222	4900	5.10	20240530	0.47	N	068100	500	49 억	276574	N	N	N	N
98	20240612	160534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5080	-160	5	-3.05	316728100	61436	129.80	5240	5300	5080	6810	3670	5240	5156.07	2.94	-15235	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	505	-18.34	5.47	12	0.62	-277.00	928.00	23000	20240222	-77.91	4900	20240530	3.67	23000	-77.91	20240222	4900	3.67	20240530	23000	-77.91	20240222	4900	3.67	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
99	20240612	150542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5120	-120	5	-2.29	280218020	54259	114.63	5240	5300	5080	6810	3670	5240	5164.44	2.94	-15015	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	509	-18.48	5.52	12	0.55	-277.00	928.00	23000	20240222	-77.74	4900	20240530	4.49	23000	-77.74	20240222	4900	4.49	20240530	23000	-77.74	20240222	4900	4.49	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
100	20240612	140538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5090	-150	5	-2.86	238980080	46189	97.58	5240	5300	5080	6810	3670	5240	5173.95	2.94	-11631	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	506	-18.38	5.48	12	0.46	-277.00	928.00	23000	20240222	-77.87	4900	20240530	3.88	23000	-77.87	20240222	4900	3.88	20240530	23000	-77.87	20240222	4900	3.88	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
101	20240612	130537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5180	-60	5	-1.15	161551390	31045	65.59	5240	5300	5140	6810	3670	5240	5203.77	2.94	-10096	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	515	-18.70	5.58	12	0.31	-277.00	928.00	23000	20240222	-77.48	4900	20240530	5.71	23000	-77.48	20240222	4900	5.71	20240530	23000	-77.48	20240222	4900	5.71	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
102	20240612	120535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5150	-90	5	-1.72	139663840	26802	56.62	5240	5300	5150	6810	3670	5240	5210.94	2.94	-8148	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	512	-18.59	5.55	12	0.27	-277.00	928.00	23000	20240222	-77.61	4900	20240530	5.10	23000	-77.61	20240222	4900	5.10	20240530	23000	-77.61	20240222	4900	5.10	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
103	20240612	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5250	10	2	0.19	71923950	13759	29.07	5240	5300	5180	6810	3670	5240	5227.40	2.94	-1719	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	522	-18.95	5.66	12	0.14	-277.00	928.00	23000	20240222	-77.17	4900	20240530	7.14	23000	-77.17	20240222	4900	7.14	20240530	23000	-77.17	20240222	4900	7.14	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
104	20240612	100537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5230	-10	5	-0.19	52951370	10147	21.44	5240	5300	5180	6810	3670	5240	5218.41	2.94	-481	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	520	-18.88	5.64	12	0.10	-277.00	928.00	23000	20240222	-77.26	4900	20240530	6.73	23000	-77.26	20240222	4900	6.73	20240530	23000	-77.26	20240222	4900	6.73	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
105	20240612	090537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5200	-40	5	-0.76	10804650	2062	4.36	5240	5300	5200	6810	3670	5240	5239.89	2.94	-1267	5406	5322	5216	5132	5026	5365	5175	50	1570	500	3660	10	1	9939614	517	-18.77	5.60	12	0.02	-277.00	928.00	23000	20240222	-77.39	4900	20240530	6.12	23000	-77.39	20240222	4900	6.12	20240530	23000	-77.39	20240222	4900	6.12	20240530	0.41	N	068100	500	49 억	292156	N	N	N	N
106	20240610	160531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5110	-60	5	-1.16	396754160	77123	79.33	5270	5280	5020	6720	3620	5170	5144.52	2.73	10457	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	508	-18.45	5.51	12	0.78	-277.00	928.00	23000	20240222	-77.78	4900	20240530	4.29	23000	-77.78	20240222	4900	4.29	20240530	23000	-77.78	20240222	4900	4.29	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
107	20240610	150537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5160	-10	5	-0.19	366375060	71193	73.23	5270	5280	5020	6720	3620	5170	5146.22	2.73	8935	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	513	-18.63	5.56	12	0.72	-277.00	928.00	23000	20240222	-77.57	4900	20240530	5.31	23000	-77.57	20240222	4900	5.31	20240530	23000	-77.57	20240222	4900	5.31	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
108	20240610	140533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5200	30	2	0.58	335308840	65152	67.02	5270	5280	5020	6720	3620	5170	5146.56	2.73	8156	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	517	-18.77	5.60	12	0.66	-277.00	928.00	23000	20240222	-77.39	4900	20240530	6.12	23000	-77.39	20240222	4900	6.12	20240530	23000	-77.39	20240222	4900	6.12	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
109	20240610	130531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5080	-90	5	-1.74	297476730	57772	59.43	5270	5280	5020	6720	3620	5170	5149.15	2.73	5237	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	505	-18.34	5.47	12	0.58	-277.00	928.00	23000	20240222	-77.91	4900	20240530	3.67	23000	-77.91	20240222	4900	3.67	20240530	23000	-77.91	20240222	4900	3.67	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
110	20240610	120533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5150	-20	5	-0.39	202148800	38994	40.11	5270	5280	5110	6720	3620	5170	5184.10	2.73	3405	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	512	-18.59	5.55	12	0.39	-277.00	928.00	23000	20240222	-77.61	4900	20240530	5.10	23000	-77.61	20240222	4900	5.10	20240530	23000	-77.61	20240222	4900	5.10	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
111	20240610	110536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5200	30	2	0.58	153978650	29661	30.51	5270	5280	5140	6720	3620	5170	5191.28	2.73	3395	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	517	-18.77	5.60	12	0.30	-277.00	928.00	23000	20240222	-77.39	4900	20240530	6.12	23000	-77.39	20240222	4900	6.12	20240530	23000	-77.39	20240222	4900	6.12	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
112	20240610	100531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5220	50	2	0.97	108890740	20954	21.55	5270	5280	5140	6720	3620	5170	5196.66	2.73	3179	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	519	-18.84	5.62	12	0.21	-277.00	928.00	23000	20240222	-77.30	4900	20240530	6.53	23000	-77.30	20240222	4900	6.53	20240530	23000	-77.30	20240222	4900	6.53	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
113	20240610	090538	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5170	0	3	0.00	17009100	3285	3.38	5270	5270	5140	6720	3620	5170	5177.81	2.73	-809	5456	5312	5236	5092	5016	5275	5055	50	1550	500	3610	10	1	9939614	514	-18.66	5.57	12	0.03	-277.00	928.00	23000	20240222	-77.52	4900	20240530	5.51	23000	-77.52	20240222	4900	5.51	20240530	23000	-77.52	20240222	4900	5.51	20240530	0.37	N	068100	500	49 억	271002	N	N	N	N
114	20240607	160549	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5170	-150	5	-2.82	507073690	96644	9.60	5350	5380	5160	6910	3730	5320	5247.71	2.79	-8006	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	514	-18.66	5.57	12	0.97	-277.00	928.00	23000	20240222	-77.52	4900	20240530	5.51	23000	-77.52	20240222	4900	5.51	20240530	23000	-77.52	20240222	4900	5.51	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
115	20240607	150555	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5210	-110	5	-2.07	454752020	86545	8.60	5350	5380	5160	6910	3730	5320	5254.52	2.79	-7236	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	518	-18.81	5.61	12	0.87	-277.00	928.00	23000	20240222	-77.35	4900	20240530	6.33	23000	-77.35	20240222	4900	6.33	20240530	23000	-77.35	20240222	4900	6.33	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
116	20240607	140551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5190	-130	5	-2.44	431165010	82013	8.15	5350	5380	5160	6910	3730	5320	5257.28	2.79	-6833	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	516	-18.74	5.59	12	0.83	-277.00	928.00	23000	20240222	-77.43	4900	20240530	5.92	23000	-77.43	20240222	4900	5.92	20240530	23000	-77.43	20240222	4900	5.92	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
117	20240607	130546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5210	-110	5	-2.07	395420510	75117	7.46	5350	5380	5160	6910	3730	5320	5264.06	2.79	-5704	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	518	-18.81	5.61	12	0.76	-277.00	928.00	23000	20240222	-77.35	4900	20240530	6.33	23000	-77.35	20240222	4900	6.33	20240530	23000	-77.35	20240222	4900	6.33	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
118	20240607	120551	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5190	-130	5	-2.44	354279110	67176	6.67	5350	5380	5170	6910	3730	5320	5273.89	2.79	-5593	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	516	-18.74	5.59	12	0.68	-277.00	928.00	23000	20240222	-77.43	4900	20240530	5.92	23000	-77.43	20240222	4900	5.92	20240530	23000	-77.43	20240222	4900	5.92	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
119	20240607	110546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5190	-130	5	-2.44	325562050	61666	6.13	5350	5380	5170	6910	3730	5320	5279.44	2.79	-3188	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	516	-18.74	5.59	12	0.62	-277.00	928.00	23000	20240222	-77.43	4900	20240530	5.92	23000	-77.43	20240222	4900	5.92	20240530	23000	-77.43	20240222	4900	5.92	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
120	20240607	100550	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5270	-50	5	-0.94	230989410	43589	4.33	5350	5380	5210	6910	3730	5320	5299.26	2.79	698	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	524	-19.03	5.68	12	0.44	-277.00	928.00	23000	20240222	-77.09	4900	20240530	7.55	23000	-77.09	20240222	4900	7.55	20240530	23000	-77.09	20240222	4900	7.55	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
121	20240607	090548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5310	-10	5	-0.19	78002370	14621	1.45	5350	5380	5270	6910	3730	5320	5334.95	2.79	-1388	6446	5882	5576	5012	4706	6165	5295	50	1590	500	3720	10	1	9939614	528	-19.17	5.72	12	0.15	-277.00	928.00	23000	20240222	-76.91	4900	20240530	8.37	23000	-76.91	20240222	4900	8.37	20240530	23000	-76.91	20240222	4900	8.37	20240530	0.33	N	068100	500	49 억	277005	N	N	N	N
122	20240605	160548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5320	30	2	0.57	5788438660	1000688	1627.51	5270	6140	5270	6870	3710	5290	5784.85	2.89	-9124	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	529	-19.21	5.73	12	10.07	-277.00	928.00	23000	20240222	-76.87	4900	20240530	8.57	23000	-76.87	20240222	4900	8.57	20240530	23000	-76.87	20240222	4900	8.57	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
123	20240605	150544	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5370	80	2	1.51	5641120800	973086	1582.61	5270	6140	5270	6870	3710	5290	5797.15	2.89	-11440	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	534	-19.39	5.79	12	9.79	-277.00	928.00	23000	20240222	-76.65	4900	20240530	9.59	23000	-76.65	20240222	4900	9.59	20240530	23000	-76.65	20240222	4900	9.59	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
124	20240605	140546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5490	200	2	3.78	5389710110	926753	1507.26	5270	6140	5270	6870	3710	5290	5815.69	2.89	-23509	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	546	-19.82	5.92	12	9.32	-277.00	928.00	23000	20240222	-76.13	4900	20240530	12.04	23000	-76.13	20240222	4900	12.04	20240530	23000	-76.13	20240222	4900	12.04	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
125	20240605	130548	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5570	280	2	5.29	5201629560	892863	1452.14	5270	6140	5270	6870	3710	5290	5825.79	2.89	-28704	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	554	-20.11	6.00	12	8.98	-277.00	928.00	23000	20240222	-75.78	4900	20240530	13.67	23000	-75.78	20240222	4900	13.67	20240530	23000	-75.78	20240222	4900	13.67	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
126	20240605	120545	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5590	300	2	5.67	5040099140	864024	1405.24	5270	6140	5270	6870	3710	5290	5833.29	2.89	-28345	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	556	-20.18	6.02	12	8.69	-277.00	928.00	23000	20240222	-75.70	4900	20240530	14.08	23000	-75.70	20240222	4900	14.08	20240530	23000	-75.70	20240222	4900	14.08	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
127	20240605	110547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5630	340	2	6.43	4819162260	824419	1340.82	5270	6140	5270	6870	3710	5290	5845.53	2.89	-29897	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	560	-20.32	6.07	12	8.29	-277.00	928.00	23000	20240222	-75.52	4900	20240530	14.90	23000	-75.52	20240222	4900	14.90	20240530	23000	-75.52	20240222	4900	14.90	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
128	20240605	100547	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5610	320	2	6.05	4377236340	746788	1214.57	5270	6140	5270	6870	3710	5290	5861.42	2.89	-27076	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	558	-20.25	6.05	12	7.51	-277.00	928.00	23000	20240222	-75.61	4900	20240530	14.49	23000	-75.61	20240222	4900	14.49	20240530	23000	-75.61	20240222	4900	14.49	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
129	20240605	090546	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5560	270	2	5.10	69762190	12737	20.72	5270	5610	5270	6870	3710	5290	5477.13	2.89	4825	5510	5400	5340	5230	5170	5370	5200	50	1580	500	3700	10	1	9939614	553	-20.07	5.99	12	0.13	-277.00	928.00	23000	20240222	-75.83	4900	20240530	13.47	23000	-75.83	20240222	4900	13.47	20240530	23000	-75.83	20240222	4900	13.47	20240530	0.29	N	068100	500	49 억	287630	N	N	N	N
130	20240604	160542	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5290	-170	5	-3.11	320743030	59908	64.34	5430	5450	5280	7090	3830	5460	5354.22	2.80	9441	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	526	-19.10	5.70	12	0.60	-277.00	928.00	23000	20240222	-77.00	4900	20240530	7.96	23000	-77.00	20240222	4900	7.96	20240530	23000	-77.00	20240222	4900	7.96	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
131	20240604	150541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5300	-160	5	-2.93	295229130	55088	59.17	5430	5450	5290	7090	3830	5460	5359.23	2.80	9312	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	527	-19.13	5.71	12	0.55	-277.00	928.00	23000	20240222	-76.96	4900	20240530	8.16	23000	-76.96	20240222	4900	8.16	20240530	23000	-76.96	20240222	4900	8.16	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
132	20240604	140543	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	-100	5	-1.83	238813220	44505	47.80	5430	5450	5300	7090	3830	5460	5365.98	2.80	9692	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	533	-19.35	5.78	12	0.45	-277.00	928.00	23000	20240222	-76.70	4900	20240530	9.39	23000	-76.70	20240222	4900	9.39	20240530	23000	-76.70	20240222	4900	9.39	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
133	20240604	130541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	-100	5	-1.83	218246920	40691	43.70	5430	5450	5300	7090	3830	5460	5363.52	2.80	10239	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	533	-19.35	5.78	12	0.41	-277.00	928.00	23000	20240222	-76.70	4900	20240530	9.39	23000	-76.70	20240222	4900	9.39	20240530	23000	-76.70	20240222	4900	9.39	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
134	20240604	120540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5360	-100	5	-1.83	193237120	36023	38.69	5430	5450	5300	7090	3830	5460	5364.27	2.80	8316	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	533	-19.35	5.78	12	0.36	-277.00	928.00	23000	20240222	-76.70	4900	20240530	9.39	23000	-76.70	20240222	4900	9.39	20240530	23000	-76.70	20240222	4900	9.39	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
135	20240604	110537	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5380	-80	5	-1.47	166543180	31023	33.32	5430	5450	5300	7090	3830	5460	5368.37	2.80	7828	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	535	-19.42	5.80	12	0.31	-277.00	928.00	23000	20240222	-76.61	4900	20240530	9.80	23000	-76.61	20240222	4900	9.80	20240530	23000	-76.61	20240222	4900	9.80	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
136	20240604	100540	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5440	-20	5	-0.37	119449870	22289	23.94	5430	5440	5300	7090	3830	5460	5359.14	2.80	5678	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	541	-19.64	5.86	12	0.22	-277.00	928.00	23000	20240222	-76.35	4900	20240530	11.02	23000	-76.35	20240222	4900	11.02	20240530	23000	-76.35	20240222	4900	11.02	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
137	20240604	090541	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5340	-120	5	-2.20	28321430	5276	5.67	5430	5430	5340	7090	3830	5460	5367.96	2.80	370	5680	5570	5500	5390	5320	5535	5355	50	1630	500	3820	10	1	9939614	531	-19.28	5.75	12	0.05	-277.00	928.00	23000	20240222	-76.78	4900	20240530	8.98	23000	-76.78	20240222	4900	8.98	20240530	23000	-76.78	20240222	4900	8.98	20240530	0.36	N	068100	500	49 억	278297	N	N	N	N
138	20240603	160534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5460	-200	5	-3.53	506503320	91878	14.74	5550	5610	5430	7350	3970	5660	5512.33	2.79	321	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	543	-19.71	5.88	12	0.92	-277.00	928.00	23000	20240222	-76.26	4900	20240530	11.43	23000	-76.26	20240222	4900	11.43	20240530	23000	-76.26	20240222	4900	11.43	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
139	20240603	150536	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5450	-210	5	-3.71	481233710	87258	14.00	5550	5610	5430	7350	3970	5660	5514.59	2.79	-339	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	542	-19.68	5.87	12	0.88	-277.00	928.00	23000	20240222	-76.30	4900	20240530	11.22	23000	-76.30	20240222	4900	11.22	20240530	23000	-76.30	20240222	4900	11.22	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
140	20240603	140533	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5530	-130	5	-2.30	447105010	81031	13.00	5550	5610	5430	7350	3970	5660	5517.20	2.79	-855	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	550	-19.96	5.96	12	0.82	-277.00	928.00	23000	20240222	-75.96	4900	20240530	12.86	23000	-75.96	20240222	4900	12.86	20240530	23000	-75.96	20240222	4900	12.86	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
141	20240603	130534	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5470	-190	5	-3.36	404912340	73312	11.76	5550	5610	5460	7350	3970	5660	5522.60	2.79	650	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	544	-19.75	5.89	12	0.74	-277.00	928.00	23000	20240222	-76.22	4900	20240530	11.63	23000	-76.22	20240222	4900	11.63	20240530	23000	-76.22	20240222	4900	11.63	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
142	20240603	120535	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5500	-160	5	-2.83	386631370	69976	11.22	5550	5610	5460	7350	3970	5660	5524.64	2.79	1754	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	547	-19.86	5.93	12	0.70	-277.00	928.00	23000	20240222	-76.09	4900	20240530	12.24	23000	-76.09	20240222	4900	12.24	20240530	23000	-76.09	20240222	4900	12.24	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
143	20240603	110531	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5600	-60	5	-1.06	326245660	59027	9.47	5550	5610	5460	7350	3970	5660	5526.41	2.79	1279	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	557	-20.22	6.03	12	0.59	-277.00	928.00	23000	20240222	-75.65	4900	20240530	14.29	23000	-75.65	20240222	4900	14.29	20240530	23000	-75.65	20240222	4900	14.29	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
144	20240603	100529	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5500	-160	5	-2.83	216051790	39156	6.28	5550	5610	5460	7350	3970	5660	5516.66	2.79	4217	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	547	-19.86	5.93	12	0.39	-277.00	928.00	23000	20240222	-76.09	4900	20240530	12.24	23000	-76.09	20240222	4900	12.24	20240530	23000	-76.09	20240222	4900	12.24	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N
145	20240603	090528	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	5590	-70	5	-1.24	72703140	13106	2.10	5550	5610	5480	7350	3970	5660	5544.79	2.79	2131	6540	6100	5560	5120	4580	6320	5340	50	1690	500	3960	10	1	9939614	556	-20.18	6.02	12	0.13	-277.00	928.00	23000	20240222	-75.70	4900	20240530	14.08	23000	-75.70	20240222	4900	14.08	20240530	23000	-75.70	20240222	4900	14.08	20240530	0.33	N	068100	500	49 억	276952	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History