KissMeData/432430/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161330	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10360	-1060	5	-9.28	32151415760	2975484	175.60	11790	12140	10180	14840	8000	11420	10806.40	1.14	-22766	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1701	-24.21	5.16	12	18.12	-428.00	2006.00	22000	20230720	-52.91	6340	20231020	63.41	17990	-42.41	20240607	8080	28.22	20240102	22000	-52.91	20230720	6340	63.41	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
3	20240628	151346	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10360	-1060	5	-9.28	31448938170	2907697	171.60	11790	12140	10180	14840	8000	11420	10815.68	1.14	-23688	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1701	-24.21	5.16	12	17.71	-428.00	2006.00	22000	20230720	-52.91	6340	20231020	63.41	17990	-42.41	20240607	8080	28.22	20240102	22000	-52.91	20230720	6340	63.41	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
4	20240628	141344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10240	-1180	5	-10.33	27556356890	2536891	149.72	11790	12140	10180	14840	8000	11420	10862.18	1.14	-16628	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1682	-23.93	5.10	12	15.45	-428.00	2006.00	22000	20230720	-53.45	6340	20231020	61.51	17990	-43.08	20240607	8080	26.73	20240102	22000	-53.45	20230720	6340	61.51	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
5	20240628	131344	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10320	-1100	5	-9.63	25571013240	2343469	138.30	11790	12140	10180	14840	8000	11420	10911.53	1.14	-21775	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1695	-24.11	5.14	12	14.27	-428.00	2006.00	22000	20230720	-53.09	6340	20231020	62.78	17990	-42.63	20240607	8080	27.72	20240102	22000	-53.09	20230720	6340	62.78	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
6	20240628	121340	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10390	-1030	5	-9.02	24494423880	2239813	132.18	11790	12140	10180	14840	8000	11420	10935.85	1.14	-14200	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1706	-24.28	5.18	12	13.64	-428.00	2006.00	22000	20230720	-52.77	6340	20231020	63.88	17990	-42.25	20240607	8080	28.59	20240102	22000	-52.77	20230720	6340	63.88	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
7	20240628	111318	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10440	-980	5	-8.58	23463743940	2140693	126.33	11790	12140	10180	14840	8000	11420	10960.74	1.14	-18556	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1714	-24.39	5.20	12	13.04	-428.00	2006.00	22000	20230720	-52.55	6340	20231020	64.67	17990	-41.97	20240607	8080	29.21	20240102	22000	-52.55	20230720	6340	64.67	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
8	20240628	101314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	10520	-900	5	-7.88	20967174020	1903499	112.34	11790	12140	10180	14840	8000	11420	11014.99	1.14	-19857	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1728	-24.58	5.24	12	11.59	-428.00	2006.00	22000	20230720	-52.18	6340	20231020	65.93	17990	-41.52	20240607	8080	30.20	20240102	22000	-52.18	20230720	6340	65.93	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
9	20240628	091319	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11530	110	2	0.96	8033886480	679312	40.09	11790	12140	11430	14840	8000	11420	11826.72	1.14	-39638	13586	12502	11876	10792	10166	12190	10480	82	3420	500	7080	10	1	16422320	1893	-26.94	5.75	12	4.14	-428.00	2006.00	22000	20230720	-47.59	6340	20231020	81.86	17990	-35.91	20240607	8080	42.70	20240102	22000	-47.59	20230720	6340	81.86	20231020	2.21	N	432430	500	82 억	187898	N	N	0	N	N
10	20240627	161307	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11420	-780	5	-6.39	20173983390	1664486	162.23	12600	12960	11250	15860	8540	12200	12122.30	1.04	16914	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1875	-26.68	5.69	12	10.14	-428.00	2006.00	22000	20230720	-48.09	6340	20231020	80.13	17990	-36.52	20240607	8080	41.34	20240102	22000	-48.09	20230720	6340	80.13	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
11	20240627	151314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11320	-880	5	-7.21	19421350770	1598520	155.80	12600	12960	11250	15860	8540	12200	12149.49	1.04	15410	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1859	-26.45	5.64	12	9.73	-428.00	2006.00	22000	20230720	-48.55	6340	20231020	78.55	17990	-37.08	20240607	8080	40.10	20240102	22000	-48.55	20230720	6340	78.55	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
12	20240627	141313	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11690	-510	5	-4.18	15962482400	1295854	126.30	12600	12960	11670	15860	8540	12200	12318.39	1.04	8224	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1920	-27.31	5.83	12	7.89	-428.00	2006.00	22000	20230720	-46.86	6340	20231020	84.38	17990	-35.02	20240607	8080	44.68	20240102	22000	-46.86	20230720	6340	84.38	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
13	20240627	131312	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11870	-330	5	-2.70	14694884410	1188058	115.80	12600	12960	11670	15860	8540	12200	12369.25	1.04	7346	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1949	-27.73	5.92	12	7.23	-428.00	2006.00	22000	20230720	-46.05	6340	20231020	87.22	17990	-34.02	20240607	8080	46.91	20240102	22000	-46.05	20230720	6340	87.22	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
14	20240627	121314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11820	-380	5	-3.11	14159223440	1142943	111.40	12600	12960	11670	15860	8540	12200	12388.88	1.04	15906	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1941	-27.62	5.89	12	6.96	-428.00	2006.00	22000	20230720	-46.27	6340	20231020	86.44	17990	-34.30	20240607	8080	46.29	20240102	22000	-46.27	20230720	6340	86.44	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
15	20240627	111314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11910	-290	5	-2.38	13547221820	1091111	106.35	12600	12960	11670	15860	8540	12200	12416.58	1.04	14129	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1956	-27.83	5.94	12	6.64	-428.00	2006.00	22000	20230720	-45.86	6340	20231020	87.85	17990	-33.80	20240607	8080	47.40	20240102	22000	-45.86	20230720	6340	87.85	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
16	20240627	101314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11810	-390	5	-3.20	12420457920	995968	97.07	12600	12960	11670	15860	8540	12200	12471.55	1.04	11706	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	1939	-27.59	5.89	12	6.06	-428.00	2006.00	22000	20230720	-46.32	6340	20231020	86.28	17990	-34.35	20240607	8080	46.16	20240102	22000	-46.32	20230720	6340	86.28	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
17	20240627	091314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12400	200	2	1.64	8028631420	633988	61.79	12600	12960	12220	15860	8540	12200	12665.89	1.04	1195	12873	12536	12213	11876	11553	12705	12045	82	3660	500	7560	10	1	16422320	2036	-28.97	6.18	12	3.86	-428.00	2006.00	22000	20230720	-43.64	6340	20231020	95.58	17990	-31.07	20240607	8080	53.47	20240102	22000	-43.64	20230720	6340	95.58	20231020	2.29	N	432430	500	82 억	170065	N	N	0	N	N
18	20240626	161309	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12200	210	2	1.75	12327513890	1003038	71.35	12000	12550	11890	15580	8400	11990	12290.59	0.76	42004	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	2004	-28.50	6.08	12	6.11	-428.00	2006.00	22000	20230720	-44.55	6340	20231020	92.43	17990	-32.18	20240607	8080	50.99	20240102	22000	-44.55	20230720	6340	92.43	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
19	20240626	151314	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12080	90	2	0.75	11846922500	963545	68.54	12000	12550	11890	15580	8400	11990	12295.22	0.76	45184	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	1984	-28.22	6.02	12	5.87	-428.00	2006.00	22000	20230720	-45.09	6340	20231020	90.54	17990	-32.85	20240607	8080	49.50	20240102	22000	-45.09	20230720	6340	90.54	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
20	20240626	141310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	240	2	2.00	10453728500	848378	60.35	12000	12550	11890	15580	8400	11990	12322.11	0.76	54944	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	2008	-28.57	6.10	12	5.17	-428.00	2006.00	22000	20230720	-44.41	6340	20231020	92.90	17990	-32.02	20240607	8080	51.36	20240102	22000	-44.41	20230720	6340	92.90	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
21	20240626	131310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12260	270	2	2.25	8812240010	715334	50.88	12000	12550	11890	15580	8400	11990	12319.16	0.76	46804	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	2013	-28.64	6.11	12	4.36	-428.00	2006.00	22000	20230720	-44.27	6340	20231020	93.38	17990	-31.85	20240607	8080	51.73	20240102	22000	-44.27	20230720	6340	93.38	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
22	20240626	121308	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12100	110	2	0.92	8124565000	658896	46.87	12000	12550	11890	15580	8400	11990	12330.69	0.76	38816	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	1987	-28.27	6.03	12	4.01	-428.00	2006.00	22000	20230720	-45.00	6340	20231020	90.85	17990	-32.74	20240607	8080	49.75	20240102	22000	-45.00	20230720	6340	90.85	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
23	20240626	111311	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12230	240	2	2.00	7229059350	585293	41.63	12000	12550	11890	15580	8400	11990	12351.32	0.76	38962	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	2008	-28.57	6.10	12	3.56	-428.00	2006.00	22000	20230720	-44.41	6340	20231020	92.90	17990	-32.02	20240607	8080	51.36	20240102	22000	-44.41	20230720	6340	92.90	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
24	20240626	101307	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12410	420	2	3.50	5643249060	456229	32.45	12000	12550	11890	15580	8400	11990	12369.53	0.76	36053	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	2038	-29.00	6.19	12	2.78	-428.00	2006.00	22000	20230720	-43.59	6340	20231020	95.74	17990	-31.02	20240607	8080	53.59	20240102	22000	-43.59	20230720	6340	95.74	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
25	20240626	091311	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12250	260	2	2.17	1286881950	105975	7.54	12000	12350	11890	15580	8400	11990	12143.60	0.76	12557	13303	12646	11943	11286	10583	12295	10935	82	3590	500	7430	10	1	16422320	2012	-28.62	6.11	12	0.65	-428.00	2006.00	22000	20230720	-44.32	6340	20231020	93.22	17990	-31.91	20240607	8080	51.61	20240102	22000	-44.32	20230720	6340	93.22	20231020	2.27	N	432430	500	82 억	124738	N	N	0	N	N
26	20240625	161306	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11990	-740	5	-5.81	16393052570	1390008	160.69	12470	12600	11240	16540	8920	12730	11793.17	0.78	-1810	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1969	-28.01	5.98	12	8.46	-428.00	2006.00	22000	20230720	-45.50	6340	20231020	89.12	17990	-33.35	20240607	8080	48.39	20240102	22000	-45.50	20230720	6340	89.12	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
27	20240625	151305	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11850	-880	5	-6.91	16006266270	1357568	156.94	12470	12600	11240	16540	8920	12730	11790.31	0.78	-975	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1946	-27.69	5.91	12	8.27	-428.00	2006.00	22000	20230720	-46.14	6340	20231020	86.91	17990	-34.13	20240607	8080	46.66	20240102	22000	-46.14	20230720	6340	86.91	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
28	20240625	141308	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11990	-740	5	-5.81	15064242240	1278079	147.75	12470	12600	11240	16540	8920	12730	11786.54	0.78	-4453	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1969	-28.01	5.98	12	7.78	-428.00	2006.00	22000	20230720	-45.50	6340	20231020	89.12	17990	-33.35	20240607	8080	48.39	20240102	22000	-45.50	20230720	6340	89.12	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
29	20240625	131309	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11670	-1060	5	-8.33	13385023670	1136093	131.34	12470	12600	11240	16540	8920	12730	11781.52	0.78	-9493	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1916	-27.27	5.82	12	6.92	-428.00	2006.00	22000	20230720	-46.95	6340	20231020	84.07	17990	-35.13	20240607	8080	44.43	20240102	22000	-46.95	20230720	6340	84.07	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
30	20240625	121311	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11540	-1190	5	-9.35	12435643950	1054247	121.88	12470	12600	11240	16540	8920	12730	11795.65	0.78	-1775	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1895	-26.96	5.75	12	6.42	-428.00	2006.00	22000	20230720	-47.55	6340	20231020	82.02	17990	-35.85	20240607	8080	42.82	20240102	22000	-47.55	20230720	6340	82.02	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
31	20240625	111310	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	11430	-1300	5	-10.21	11022572200	931395	107.67	12470	12600	11240	16540	8920	12730	11834.36	0.78	13310	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1877	-26.71	5.70	12	5.67	-428.00	2006.00	22000	20230720	-48.05	6340	20231020	80.28	17990	-36.46	20240607	8080	41.46	20240102	22000	-48.05	20230720	6340	80.28	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
32	20240625	101308	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12110	-620	5	-4.87	4035111570	326845	37.79	12470	12600	12050	16540	8920	12730	12345.49	0.78	1178	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	1989	-28.29	6.04	12	1.99	-428.00	2006.00	22000	20230720	-44.95	6340	20231020	91.01	17990	-32.68	20240607	8080	49.88	20240102	22000	-44.95	20230720	6340	91.01	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
33	20240625	091306	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12480	-250	5	-1.96	1330428450	106912	12.36	12470	12600	12360	16540	8920	12730	12443.81	0.78	11681	13603	13166	12733	12296	11863	12950	12080	82	3810	500	7890	10	1	16422320	2050	-29.16	6.22	12	0.65	-428.00	2006.00	22000	20230720	-43.27	6340	20231020	96.85	17990	-30.63	20240607	8080	54.46	20240102	22000	-43.27	20230720	6340	96.85	20231020	2.22	N	432430	500	82 억	127431	N	N	0	N	N
34	20240624	161306	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12730	140	2	1.11	10846891440	851572	74.44	12750	13170	12300	16360	8820	12590	12737.94	0.95	-26961	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2052	-29.74	6.35	12	5.28	-428.00	2006.00	22000	20230720	-42.14	6340	20231020	100.79	17990	-29.24	20240607	8080	57.55	20240102	22000	-42.14	20230720	6340	100.79	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
35	20240624	151302	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12600	10	2	0.08	10548085590	827992	72.38	12750	13170	12300	16360	8820	12590	12739.80	0.95	-28074	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2031	-29.44	6.28	12	5.14	-428.00	2006.00	22000	20230720	-42.73	6340	20231020	98.74	17990	-29.96	20240607	8080	55.94	20240102	22000	-42.73	20230720	6340	98.74	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
36	20240624	141304	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12890	300	2	2.38	9570942110	751042	65.65	12750	13170	12300	16360	8820	12590	12744.06	0.95	-31343	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2078	-30.12	6.43	12	4.66	-428.00	2006.00	22000	20230720	-41.41	6340	20231020	103.31	17990	-28.35	20240607	8080	59.53	20240102	22000	-41.41	20230720	6340	103.31	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
37	20240624	131301	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12510	-80	5	-0.64	5901330180	467518	40.87	12750	12970	12300	16360	8820	12590	12622.85	0.95	-31213	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2017	-29.23	6.24	12	2.90	-428.00	2006.00	22000	20230720	-43.14	6340	20231020	97.32	17990	-30.46	20240607	8080	54.83	20240102	22000	-43.14	20230720	6340	97.32	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
38	20240624	121303	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12440	-150	5	-1.19	5660566600	448223	39.18	12750	12970	12300	16360	8820	12590	12629.12	0.95	-29899	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2006	-29.07	6.20	12	2.78	-428.00	2006.00	22000	20230720	-43.45	6340	20231020	96.21	17990	-30.85	20240607	8080	53.96	20240102	22000	-43.45	20230720	6340	96.21	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
39	20240624	111305	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12430	-160	5	-1.27	5311659800	420082	36.72	12750	12970	12300	16360	8820	12590	12644.66	0.95	-28911	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2004	-29.04	6.20	12	2.61	-428.00	2006.00	22000	20230720	-43.50	6340	20231020	96.06	17990	-30.91	20240607	8080	53.84	20240102	22000	-43.50	20230720	6340	96.06	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
40	20240624	101304	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12690	100	2	0.79	3683672980	289369	25.30	12750	12970	12490	16360	8820	12590	12731.23	0.95	-15301	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2046	-29.65	6.33	12	1.79	-428.00	2006.00	22000	20230720	-42.32	6340	20231020	100.16	17990	-29.46	20240607	8080	57.05	20240102	22000	-42.32	20230720	6340	100.16	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
41	20240624	091304	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12520	-70	5	-0.56	1668814400	131579	11.50	12750	12850	12510	16360	8820	12590	12684.77	0.95	-14844	13410	13000	12690	12280	11970	12845	12125	81	3770	500	7800	10	1	16122320	2019	-29.25	6.24	12	0.82	-428.00	2006.00	22000	20230720	-43.09	6340	20231020	97.48	17990	-30.41	20240607	8080	54.95	20240102	22000	-43.09	20230720	6340	97.48	20231020	2.27	N	432430	500	80 억	152612	N	N	0	N	N
42	20240621	161219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	-970	5	-7.15	14295766380	1127204	70.66	12870	13100	12380	17620	9500	13560	12682.62	0.60	59676	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2030	-29.42	6.28	12	6.99	-428.00	2006.00	22000	20230720	-42.77	6340	20231020	98.58	17990	-30.02	20240607	8080	55.82	20240102	22000	-42.77	20230720	6340	98.58	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
43	20240621	151220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12580	-980	5	-7.23	13658208100	1076501	67.48	12870	13100	12380	17620	9500	13560	12687.35	0.60	55777	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2028	-29.39	6.27	12	6.68	-428.00	2006.00	22000	20230720	-42.82	6340	20231020	98.42	17990	-30.07	20240607	8080	55.69	20240102	22000	-42.82	20230720	6340	98.42	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
44	20240621	141218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12620	-940	5	-6.93	12287869380	967490	60.65	12870	13100	12380	17620	9500	13560	12700.50	0.60	40043	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2035	-29.49	6.29	12	6.00	-428.00	2006.00	22000	20230720	-42.64	6340	20231020	99.05	17990	-29.85	20240607	8080	56.19	20240102	22000	-42.64	20230720	6340	99.05	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
45	20240621	131220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12750	-810	5	-5.97	11509758360	906191	56.81	12870	13100	12380	17620	9500	13560	12700.96	0.60	37656	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2056	-29.79	6.36	12	5.62	-428.00	2006.00	22000	20230720	-42.05	6340	20231020	101.10	17990	-29.13	20240607	8080	57.80	20240102	22000	-42.05	20230720	6340	101.10	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
46	20240621	121222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12710	-850	5	-6.27	10570441730	832955	52.22	12870	13100	12380	17620	9500	13560	12689.98	0.60	38664	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2049	-29.70	6.34	12	5.17	-428.00	2006.00	22000	20230720	-42.23	6340	20231020	100.47	17990	-29.35	20240607	8080	57.30	20240102	22000	-42.23	20230720	6340	100.47	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
47	20240621	111220	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12740	-820	5	-6.05	9930738350	782825	49.07	12870	13100	12380	17620	9500	13560	12685.43	0.60	36381	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2054	-29.77	6.35	12	4.86	-428.00	2006.00	22000	20230720	-42.09	6340	20231020	100.95	17990	-29.18	20240607	8080	57.67	20240102	22000	-42.09	20230720	6340	100.95	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
48	20240621	101217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12710	-850	5	-6.27	8930562320	703930	44.13	12870	13100	12380	17620	9500	13560	12686.34	0.60	33992	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2049	-29.70	6.34	12	4.37	-428.00	2006.00	22000	20230720	-42.23	6340	20231020	100.47	17990	-29.35	20240607	8080	57.30	20240102	22000	-42.23	20230720	6340	100.47	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
49	20240621	091223	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	12590	-970	5	-7.15	4124413220	321132	20.13	12870	13100	12590	17620	9500	13560	12842.68	0.60	-604	14546	14052	13686	13192	12826	14300	13440	81	4060	500	8400	10	1	16122320	2030	-29.42	6.28	12	1.99	-428.00	2006.00	22000	20230720	-42.77	6340	20231020	98.58	17990	-30.02	20240607	8080	55.82	20240102	22000	-42.77	20230720	6340	98.58	20231020	2.17	N	432430	500	80 억	96509	N	N	4	N	N
50	20240620	161215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13560	160	2	1.19	21172922950	1537861	74.00	13400	14180	13320	17420	9380	13400	13768.62	0.63	-5420	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2186	-31.68	6.76	12	9.54	-428.00	2006.00	22000	20230720	-38.36	6340	20231020	113.88	17990	-24.62	20240607	8080	67.82	20240102	22000	-38.36	20230720	6340	113.88	20231020	2.15	N	432430	500	80 억	101882	N	N	4	N	N
51	20240620	151211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13650	250	2	1.87	20289831820	1472898	70.87	13400	14180	13320	17420	9380	13400	13775.62	0.63	-6277	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2201	-31.89	6.80	12	9.14	-428.00	2006.00	22000	20230720	-37.95	6340	20231020	115.30	17990	-24.12	20240607	8080	68.94	20240102	22000	-37.95	20230720	6340	115.30	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
52	20240620	141216	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13620	220	2	1.64	17613339460	1277962	61.49	13400	14180	13320	17420	9380	13400	13782.57	0.63	-9984	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2196	-31.82	6.79	12	7.93	-428.00	2006.00	22000	20230720	-38.09	6340	20231020	114.83	17990	-24.29	20240607	8080	68.56	20240102	22000	-38.09	20230720	6340	114.83	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
53	20240620	131215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13640	240	2	1.79	16825052590	1220376	58.72	13400	14180	13320	17420	9380	13400	13786.99	0.63	-8320	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2199	-31.87	6.80	12	7.57	-428.00	2006.00	22000	20230720	-38.00	6340	20231020	115.14	17990	-24.18	20240607	8080	68.81	20240102	22000	-38.00	20230720	6340	115.14	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
54	20240620	121215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13630	230	2	1.72	16086352250	1165981	56.10	13400	14180	13320	17420	9380	13400	13796.64	0.63	-10213	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2197	-31.85	6.79	12	7.23	-428.00	2006.00	22000	20230720	-38.05	6340	20231020	114.98	17990	-24.24	20240607	8080	68.69	20240102	22000	-38.05	20230720	6340	114.98	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
55	20240620	111215	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13770	370	2	2.76	14914859490	1080439	51.99	13400	14180	13320	17420	9380	13400	13804.69	0.63	-9747	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2220	-32.17	6.86	12	6.70	-428.00	2006.00	22000	20230720	-37.41	6340	20231020	117.19	17990	-23.46	20240607	8080	70.42	20240102	22000	-37.41	20230720	6340	117.19	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
56	20240620	101217	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13490	90	2	0.67	4407676070	326139	15.69	13400	13660	13320	17420	9380	13400	13514.95	0.63	325	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2175	-31.52	6.72	12	2.02	-428.00	2006.00	22000	20230720	-38.68	6340	20231020	112.78	17990	-25.01	20240607	8080	66.96	20240102	22000	-38.68	20230720	6340	112.78	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
57	20240620	091222	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13430	30	2	0.22	2069764890	153135	7.37	13400	13660	13320	17420	9380	13400	13516.46	0.63	-6722	14780	14090	13740	13050	12700	13915	12875	81	4020	500	8300	10	1	16122320	2165	-31.38	6.69	12	0.95	-428.00	2006.00	22000	20230720	-38.95	6340	20231020	111.83	17990	-25.35	20240607	8080	66.21	20240102	22000	-38.95	20230720	6340	111.83	20231020	2.15	N	432430	500	80 억	101882	N	N	7	N	N
58	20240619	161210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13400	-1480	5	-9.95	26571647250	1937091	34.81	14300	14430	13390	19340	10420	14880	13718.32	0.57	7604	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2160	-31.31	6.68	12	12.01	-428.00	2006.00	22000	20230720	-39.09	6340	20231020	111.36	17990	-25.51	20240607	8080	65.84	20240102	22000	-39.09	20230720	6340	111.36	20231020	2.14	N	432430	500	80 억	91928	N	N	7	N	N
59	20240619	151210	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13520	-1360	5	-9.14	24769391710	1802896	32.40	14300	14430	13390	19340	10420	14880	13737.83	0.57	-4424	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2180	-31.59	6.74	12	11.18	-428.00	2006.00	22000	20230720	-38.55	6340	20231020	113.25	17990	-24.85	20240607	8080	67.33	20240102	22000	-38.55	20230720	6340	113.25	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
60	20240619	141219	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13570	-1310	5	-8.80	23501720520	1709021	30.71	14300	14430	13390	19340	10420	14880	13750.69	0.57	-3950	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2188	-31.71	6.76	12	10.60	-428.00	2006.00	22000	20230720	-38.32	6340	20231020	114.04	17990	-24.57	20240607	8080	67.95	20240102	22000	-38.32	20230720	6340	114.04	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
61	20240619	131206	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13550	-1330	5	-8.94	22228720610	1615022	29.02	14300	14430	13390	19340	10420	14880	13762.81	0.57	-4496	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2185	-31.66	6.75	12	10.02	-428.00	2006.00	22000	20230720	-38.41	6340	20231020	113.72	17990	-24.68	20240607	8080	67.70	20240102	22000	-38.41	20230720	6340	113.72	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
62	20240619	121207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13450	-1430	5	-9.61	20855698410	1513332	27.20	14300	14430	13390	19340	10420	14880	13780.35	0.57	-1384	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2168	-31.43	6.70	12	9.39	-428.00	2006.00	22000	20230720	-38.86	6340	20231020	112.15	17990	-25.24	20240607	8080	66.46	20240102	22000	-38.86	20230720	6340	112.15	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
63	20240619	111211	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13630	-1250	5	-8.40	18710075600	1355297	24.36	14300	14430	13390	19340	10420	14880	13804.10	0.57	-3671	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2197	-31.85	6.79	12	8.41	-428.00	2006.00	22000	20230720	-38.05	6340	20231020	114.98	17990	-24.24	20240607	8080	68.69	20240102	22000	-38.05	20230720	6340	114.98	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
64	20240619	101214	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	13540	-1340	5	-9.01	14532986730	1046220	18.80	14300	14430	13490	19340	10420	14880	13889.69	0.57	2215	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2183	-31.64	6.75	12	6.49	-428.00	2006.00	22000	20230720	-38.45	6340	20231020	113.56	17990	-24.74	20240607	8080	67.57	20240102	22000	-38.45	20230720	6340	113.56	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
65	20240619	091218	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14200	-680	5	-4.57	3851966830	271375	4.88	14300	14430	14050	19340	10420	14880	14190.90	0.57	24446	18880	16880	15470	13470	12060	16175	12765	81	4460	500	9220	10	1	16122320	2289	-33.18	7.08	12	1.68	-428.00	2006.00	22000	20230720	-35.45	6340	20231020	123.97	17990	-21.07	20240607	8080	75.74	20240102	22000	-35.45	20230720	6340	123.97	20231020	2.14	N	432430	500	80 억	91928	N	N	10	N	N
66	20240618	161203	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14880	-2020	5	-11.95	82201308030	5489683	763.05	17080	17470	14060	21950	11830	16900	14973.47	0.59	-2456	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2399	-34.77	7.42	12	34.05	-428.00	2006.00	22000	20230720	-32.36	6340	20231020	134.70	17990	-17.29	20240607	8080	84.16	20240102	22000	-32.36	20230720	6340	134.70	20231020	1.99	N	432430	500	80 억	94505	N	N	10	N	N
67	20240618	151204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14820	-2080	5	-12.31	79682549290	5319781	739.44	17080	17470	14060	21950	11830	16900	14977.73	0.59	-6980	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2389	-34.63	7.39	12	33.00	-428.00	2006.00	22000	20230720	-32.64	6340	20231020	133.75	17990	-17.62	20240607	8080	83.42	20240102	22000	-32.64	20230720	6340	133.75	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
68	20240618	141207	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14340	-2560	5	-15.15	60012739280	3980034	553.21	17080	17470	14080	21950	11830	16900	15077.42	0.59	-1993	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2312	-33.50	7.15	12	24.69	-428.00	2006.00	22000	20230720	-34.82	6340	20231020	126.18	17990	-20.29	20240607	8080	77.48	20240102	22000	-34.82	20230720	6340	126.18	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
69	20240618	131208	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14430	-2470	5	-14.62	57003694020	3769624	523.97	17080	17470	14080	21950	11830	16900	15120.79	0.59	-4187	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2326	-33.71	7.19	12	23.38	-428.00	2006.00	22000	20230720	-34.41	6340	20231020	127.60	17990	-19.79	20240607	8080	78.59	20240102	22000	-34.41	20230720	6340	127.60	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
70	20240618	121204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14350	-2550	5	-15.09	51781758900	3404931	473.28	17080	17470	14080	21950	11830	16900	15206.76	0.59	-8008	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2314	-33.53	7.15	12	21.12	-428.00	2006.00	22000	20230720	-34.77	6340	20231020	126.34	17990	-20.23	20240607	8080	77.60	20240102	22000	-34.77	20230720	6340	126.34	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
71	20240618	111205	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	14980	-1920	5	-11.36	39683882140	2569132	357.10	17080	17470	14650	21950	11830	16900	15445.14	0.59	-7455	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2415	-35.00	7.47	12	15.94	-428.00	2006.00	22000	20230720	-31.91	6340	20231020	136.28	17990	-16.73	20240607	8080	85.40	20240102	22000	-31.91	20230720	6340	136.28	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
72	20240618	101204	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15160	-1740	5	-10.30	35896392650	2316407	321.97	17080	17470	14650	21950	11830	16900	15495.22	0.59	-264	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2444	-35.42	7.56	12	14.37	-428.00	2006.00	22000	20230720	-31.09	6340	20231020	139.12	17990	-15.73	20240607	8080	87.62	20240102	22000	-31.09	20230720	6340	139.12	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
73	20240618	091213	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15780	-1120	5	-6.63	13714256950	844861	117.43	17080	17470	15380	21950	11830	16900	16230.78	0.59	-8139	17693	17296	17073	16676	16453	17185	16565	81	5050	500	10470	10	1	16122320	2544	-36.87	7.87	12	5.24	-428.00	2006.00	22000	20230720	-28.27	6340	20231020	148.90	17990	-12.28	20240607	8080	95.30	20240102	22000	-28.27	20230720	6340	148.90	20231020	1.99	N	432430	500	80 억	94505	N	N	562	N	N
74	20240617	161154	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16900	-520	5	-2.99	11952228770	696827	61.99	17020	17470	16850	22600	12200	17420	17153.36	0.66	-13158	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2725	-39.49	8.42	12	4.32	-428.00	2006.00	22000	20230720	-23.18	6340	20231020	166.56	17990	-6.06	20240607	8080	109.16	20240102	22000	-23.18	20230720	6340	166.56	20231020	1.71	N	432430	500	80 억	106809	N	N	562	N	N
75	20240617	151202	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16960	-460	5	-2.64	10801789830	628766	55.93	17020	17470	16920	22600	12200	17420	17178.96	0.66	-14454	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2734	-39.63	8.45	12	3.90	-428.00	2006.00	22000	20230720	-22.91	6340	20231020	167.51	17990	-5.73	20240607	8080	109.90	20240102	22000	-22.91	20230720	6340	167.51	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
76	20240617	141151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17160	-260	5	-1.49	8520336870	494942	44.03	17020	17470	16920	22600	12200	17420	17214.40	0.66	8435	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2767	-40.09	8.55	12	3.07	-428.00	2006.00	22000	20230720	-22.00	6340	20231020	170.66	17990	-4.61	20240607	8080	112.38	20240102	22000	-22.00	20230720	6340	170.66	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
77	20240617	131151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17200	-220	5	-1.26	7915908100	459733	40.90	17020	17470	16920	22600	12200	17420	17218.05	0.66	5554	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2773	-40.19	8.57	12	2.85	-428.00	2006.00	22000	20230720	-21.82	6340	20231020	171.29	17990	-4.39	20240607	8080	112.87	20240102	22000	-21.82	20230720	6340	171.29	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
78	20240617	121151	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17310	-110	5	-0.63	7291774380	423536	37.68	17020	17470	16920	22600	12200	17420	17215.94	0.66	8090	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2791	-40.44	8.63	12	2.63	-428.00	2006.00	22000	20230720	-21.32	6340	20231020	173.03	17990	-3.78	20240607	8080	114.23	20240102	22000	-21.32	20230720	6340	173.03	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
79	20240617	111142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17150	-270	5	-1.55	6575735730	381896	33.97	17020	17470	16920	22600	12200	17420	17218.13	0.66	4880	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2765	-40.07	8.55	12	2.37	-428.00	2006.00	22000	20230720	-22.05	6340	20231020	170.50	17990	-4.67	20240607	8080	112.25	20240102	22000	-22.05	20230720	6340	170.50	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
80	20240617	101142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17340	-80	5	-0.46	5158644440	299858	26.67	17020	17470	16920	22600	12200	17420	17202.90	0.66	10389	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2796	-40.51	8.64	12	1.86	-428.00	2006.00	22000	20230720	-21.18	6340	20231020	173.50	17990	-3.61	20240607	8080	114.60	20240102	22000	-21.18	20230720	6340	173.50	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
81	20240617	091146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17170	-250	5	-1.44	1665482090	97469	8.67	17020	17370	16920	22600	12200	17420	17083.84	0.66	4424	17880	17650	17210	16980	16540	17765	17095	81	5180	500	10800	10	1	16122320	2768	-40.12	8.56	12	0.60	-428.00	2006.00	22000	20230720	-21.95	6340	20231020	170.82	17990	-4.56	20240607	8080	112.50	20240102	22000	-21.95	20230720	6340	170.82	20231020	1.71	N	432430	500	80 억	106809	N	N	33398	N	N
82	20240614	161004	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17420	-140	5	-0.80	18452504500	1079888	32.27	17390	17440	16770	22800	12300	17560	17081.69	1.29	-25702	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2809	-40.70	8.68	12	6.70	-428.00	2006.00	22000	20230720	-20.82	6340	20231020	174.76	17990	-3.17	20240607	8080	115.59	20240102	22000	-20.82	20230720	6340	174.76	20231020	1.60	N	432430	500	80 억	207844	N	N	33398	N	N
83	20240614	151008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17040	-520	5	-2.96	16304438240	956019	28.57	17390	17440	16770	22800	12300	17560	17053.04	1.29	-99347	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2747	-39.81	8.49	12	5.93	-428.00	2006.00	22000	20230720	-22.55	6340	20231020	168.77	17990	-5.28	20240607	8080	110.89	20240102	22000	-22.55	20230720	6340	168.77	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
84	20240614	141006	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17060	-500	5	-2.85	14964326660	877307	26.22	17390	17440	16770	22800	12300	17560	17055.52	1.29	-95042	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2750	-39.86	8.50	12	5.44	-428.00	2006.00	22000	20230720	-22.45	6340	20231020	169.09	17990	-5.17	20240607	8080	111.14	20240102	22000	-22.45	20230720	6340	169.09	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
85	20240614	131008	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16950	-610	5	-3.47	13729008510	804632	24.04	17390	17440	16770	22800	12300	17560	17060.74	1.29	-103423	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2733	-39.60	8.45	12	4.99	-428.00	2006.00	22000	20230720	-22.95	6340	20231020	167.35	17990	-5.78	20240607	8080	109.78	20240102	22000	-22.95	20230720	6340	167.35	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
86	20240614	121015	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17030	-530	5	-3.02	12732641300	745895	22.29	17390	17440	16770	22800	12300	17560	17068.45	1.29	-94737	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2746	-39.79	8.49	12	4.63	-428.00	2006.00	22000	20230720	-22.59	6340	20231020	168.61	17990	-5.34	20240607	8080	110.77	20240102	22000	-22.59	20230720	6340	168.61	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
87	20240614	111131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17060	-500	5	-2.85	12044700100	705449	21.08	17390	17440	16770	22800	12300	17560	17071.88	1.29	-93316	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2750	-39.86	8.50	12	4.38	-428.00	2006.00	22000	20230720	-22.45	6340	20231020	169.09	17990	-5.17	20240607	8080	111.14	20240102	22000	-22.45	20230720	6340	169.09	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
88	20240614	101131	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16980	-580	5	-3.30	10149153630	593383	17.73	17390	17440	16770	22800	12300	17560	17101.74	1.29	-85625	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2738	-39.67	8.46	12	3.68	-428.00	2006.00	22000	20230720	-22.82	6340	20231020	167.82	17990	-5.61	20240607	8080	110.15	20240102	22000	-22.82	20230720	6340	167.82	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
89	20240614	091136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17210	-350	5	-1.99	3964096000	229654	6.86	17390	17440	17100	22800	12300	17560	17257.51	1.29	-19340	18673	18116	17333	16776	15993	18395	17055	81	5240	500	10880	10	1	16122320	2775	-40.21	8.58	12	1.42	-428.00	2006.00	22000	20230720	-21.77	6340	20231020	171.45	17990	-4.34	20240607	8080	113.00	20240102	22000	-21.77	20230720	6340	171.45	20231020	1.60	N	432430	500	80 억	207844	N	N	0	N	N
90	20240613	161117	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17560	620	2	3.66	56806849910	3270775	188.70	16750	17890	16550	22000	11860	16940	17367.58	0.96	55641	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2831	-41.03	8.75	12	20.29	-428.00	2006.00	22000	20230720	-20.18	6340	20231020	176.97	17990	-2.39	20240607	8080	117.33	20240102	22000	-20.18	20230720	6340	176.97	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
91	20240613	151137	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17600	660	2	3.90	52010334800	2995707	172.83	16750	17890	16550	22000	11860	16940	17361.70	0.96	65102	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2838	-41.12	8.77	12	18.58	-428.00	2006.00	22000	20230720	-20.00	6340	20231020	177.60	17990	-2.17	20240607	8080	117.82	20240102	22000	-20.00	20230720	6340	177.60	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
92	20240613	141125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17320	380	2	2.24	26851272500	1569745	90.56	16750	17440	16550	22000	11860	16940	17105.56	0.96	100526	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2792	-40.47	8.63	12	9.74	-428.00	2006.00	22000	20230720	-21.27	6340	20231020	173.19	17990	-3.72	20240607	8080	114.36	20240102	22000	-21.27	20230720	6340	173.19	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
93	20240613	131124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17180	240	2	1.42	23931730120	1399607	80.75	16750	17440	16550	22000	11860	16940	17098.96	0.96	77644	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2770	-40.14	8.56	12	8.68	-428.00	2006.00	22000	20230720	-21.91	6340	20231020	170.98	17990	-4.50	20240607	8080	112.62	20240102	22000	-21.91	20230720	6340	170.98	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
94	20240613	121126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17230	290	2	1.71	19555721060	1146927	66.17	16750	17350	16550	22000	11860	16940	17050.59	0.96	80145	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2778	-40.26	8.59	12	7.11	-428.00	2006.00	22000	20230720	-21.68	6340	20231020	171.77	17990	-4.22	20240607	8080	113.24	20240102	22000	-21.68	20230720	6340	171.77	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
95	20240613	111120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17190	250	2	1.48	15787563760	928184	53.55	16750	17320	16550	22000	11860	16940	17009.13	0.96	58017	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2771	-40.16	8.57	12	5.76	-428.00	2006.00	22000	20230720	-21.86	6340	20231020	171.14	17990	-4.45	20240607	8080	112.75	20240102	22000	-21.86	20230720	6340	171.14	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
96	20240613	101119	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17040	100	2	0.59	8425613030	499512	28.82	16750	17150	16550	22000	11860	16940	16867.61	0.96	3107	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2747	-39.81	8.49	12	3.10	-428.00	2006.00	22000	20230720	-22.55	6340	20231020	168.77	17990	-5.28	20240607	8080	110.89	20240102	22000	-22.55	20230720	6340	168.77	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
97	20240613	091128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16580	-360	5	-2.13	2224830320	133364	7.69	16750	16800	16550	22000	11860	16940	16681.31	0.96	-13095	17833	17386	16843	16396	15853	17610	16620	81	5060	500	10500	10	1	16122320	2673	-38.74	8.27	12	0.83	-428.00	2006.00	22000	20230720	-24.64	6340	20231020	161.51	17990	-7.84	20240607	8080	105.20	20240102	22000	-24.64	20230720	6340	161.51	20231020	1.73	N	432430	500	80 억	155250	N	N	0	N	N
98	20240612	161109	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16940	150	2	0.89	28418579640	1690132	86.59	16620	17290	16300	21800	11760	16790	16814.36	1.21	-41118	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2731	-39.58	8.44	12	10.48	-428.00	2006.00	22000	20230720	-23.00	6340	20231020	167.19	17990	-5.84	20240607	8080	109.65	20240102	22000	-23.00	20230720	6340	167.19	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
99	20240612	151121	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16780	-10	5	-0.06	26901569950	1600160	81.98	16620	17290	16300	21800	11760	16790	16811.82	1.21	-24248	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2705	-39.21	8.36	12	9.93	-428.00	2006.00	22000	20230720	-23.73	6340	20231020	164.67	17990	-6.73	20240607	8080	107.67	20240102	22000	-23.73	20230720	6340	164.67	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
100	20240612	141114	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16980	190	2	1.13	20945716720	1245943	63.84	16620	17290	16300	21800	11760	16790	16811.16	1.21	-25601	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2738	-39.67	8.46	12	7.73	-428.00	2006.00	22000	20230720	-22.82	6340	20231020	167.82	17990	-5.61	20240607	8080	110.15	20240102	22000	-22.82	20230720	6340	167.82	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
101	20240612	131116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16740	-50	5	-0.30	11559308300	694175	35.57	16620	16890	16300	21800	11760	16790	16651.60	1.21	22342	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2699	-39.11	8.34	12	4.31	-428.00	2006.00	22000	20230720	-23.91	6340	20231020	164.04	17990	-6.95	20240607	8080	107.18	20240102	22000	-23.91	20230720	6340	164.04	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
102	20240612	121115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16640	-150	5	-0.89	10171717030	610642	31.29	16620	16890	16300	21800	11760	16790	16657.12	1.21	13337	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2683	-38.88	8.30	12	3.79	-428.00	2006.00	22000	20230720	-24.36	6340	20231020	162.46	17990	-7.50	20240607	8080	105.94	20240102	22000	-24.36	20230720	6340	162.46	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
103	20240612	111113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16790	0	3	0.00	8267208690	496682	25.45	16620	16890	16300	21800	11760	16790	16644.48	1.21	17169	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2707	-39.23	8.37	12	3.08	-428.00	2006.00	22000	20230720	-23.68	6340	20231020	164.83	17990	-6.67	20240607	8080	107.80	20240102	22000	-23.68	20230720	6340	164.83	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
104	20240612	101116	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16720	-70	5	-0.42	5278899140	318644	16.33	16620	16790	16300	21800	11760	16790	16565.82	1.21	721	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2696	-39.07	8.33	12	1.98	-428.00	2006.00	22000	20230720	-24.00	6340	20231020	163.72	17990	-7.06	20240607	8080	106.93	20240102	22000	-24.00	20230720	6340	163.72	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
105	20240612	091118	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16430	-360	5	-2.14	2269497350	137984	7.07	16620	16620	16300	21800	11760	16790	16444.19	1.21	-21119	17556	17172	16616	16232	15676	17365	16425	81	5010	500	10400	10	1	16122320	2649	-38.39	8.19	12	0.86	-428.00	2006.00	22000	20230720	-25.32	6340	20231020	159.15	17990	-8.67	20240607	8080	103.34	20240102	22000	-25.32	20230720	6340	159.15	20231020	1.49	N	432430	500	80 억	194398	N	N	0	N	N
106	20240610	161104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16610	350	2	2.15	88732645810	5232010	71.99	16980	17420	16350	21100	11390	16260	16959.90	0.63	4623	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2678	-38.81	8.28	12	32.45	-428.00	2006.00	22000	20230720	-24.50	6340	20231020	161.99	17990	-7.67	20240607	8080	105.57	20240102	22000	-24.50	20230720	6340	161.99	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
107	20240610	151115	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16490	230	2	1.41	87313145020	5146339	70.81	16980	17420	16350	21100	11390	16260	16966.07	0.63	13900	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2659	-38.53	8.22	12	31.92	-428.00	2006.00	22000	20230720	-25.05	6340	20231020	160.09	17990	-8.34	20240607	8080	104.08	20240102	22000	-25.05	20230720	6340	160.09	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
108	20240610	141110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16620	360	2	2.21	83377477390	4908229	67.53	16980	17420	16520	21100	11390	16260	16987.28	0.63	20699	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2680	-38.83	8.29	12	30.44	-428.00	2006.00	22000	20230720	-24.45	6340	20231020	162.15	17990	-7.62	20240607	8080	105.69	20240102	22000	-24.45	20230720	6340	162.15	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
109	20240610	131106	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16680	420	2	2.58	81244622770	4780066	65.77	16980	17420	16520	21100	11390	16260	16996.55	0.63	33414	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2689	-38.97	8.32	12	29.65	-428.00	2006.00	22000	20230720	-24.18	6340	20231020	163.09	17990	-7.28	20240607	8080	106.44	20240102	22000	-24.18	20230720	6340	163.09	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
110	20240610	121108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16730	470	2	2.89	79197448400	4657582	64.08	16980	17420	16520	21100	11390	16260	17003.99	0.63	45816	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2697	-39.09	8.34	12	28.89	-428.00	2006.00	22000	20230720	-23.95	6340	20231020	163.88	17990	-7.00	20240607	8080	107.05	20240102	22000	-23.95	20230720	6340	163.88	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
111	20240610	111111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16800	540	2	3.32	70188348790	4126902	56.78	16980	17420	16520	21100	11390	16260	17007.52	0.63	46412	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2709	-39.25	8.37	12	25.60	-428.00	2006.00	22000	20230720	-23.64	6340	20231020	164.98	17990	-6.61	20240607	8080	107.92	20240102	22000	-23.64	20230720	6340	164.98	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
112	20240610	101108	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17050	790	2	4.86	64111405310	3765588	51.81	16980	17420	16520	21100	11390	16260	17025.60	0.63	37184	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2749	-39.84	8.50	12	23.36	-428.00	2006.00	22000	20230720	-22.50	6340	20231020	168.93	17990	-5.23	20240607	8080	111.01	20240102	22000	-22.50	20230720	6340	168.93	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
113	20240610	091113	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16750	490	2	3.01	17225151870	1021226	14.05	16980	17180	16600	21100	11390	16260	16867.14	0.63	-4534	18833	17546	16703	15416	14573	17125	14995	81	4840	500	10080	10	1	16122320	2700	-39.14	8.35	12	6.33	-428.00	2006.00	22000	20230720	-23.86	6340	20231020	164.20	17990	-6.89	20240607	8080	107.30	20240102	22000	-23.86	20230720	6340	164.20	20231020	1.62	N	432430	500	80 억	102296	N	N	0	N	N
114	20240607	161141	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16260	360	2	2.26	118129161880	6938645	210.31	16900	17990	15860	20650	11130	15900	17025.46	0.84	-32919	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2621	-37.99	8.11	12	43.04	-428.00	2006.00	22000	20230720	-26.09	6340	20231020	156.47	17990	-9.62	20240607	8080	101.24	20240102	22000	-26.09	20230720	6340	156.47	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
115	20240607	151156	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16210	310	2	1.95	116320554740	6827517	206.94	16900	17990	15860	20650	11130	15900	17037.02	0.84	-26180	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2613	-37.87	8.08	12	42.35	-428.00	2006.00	22000	20230720	-26.32	6340	20231020	155.68	17990	-9.89	20240607	8080	100.62	20240102	22000	-26.32	20230720	6340	155.68	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
116	20240607	141143	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16000	100	2	0.63	113285382790	6639615	201.25	16900	17990	15860	20650	11130	15900	17062.04	0.84	-38396	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2580	-37.38	7.98	12	41.18	-428.00	2006.00	22000	20230720	-27.27	6340	20231020	152.37	17990	-11.06	20240607	8080	98.02	20240102	22000	-27.27	20230720	6340	152.37	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
117	20240607	131142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16300	400	2	2.52	109418078480	6398998	193.96	16900	17990	16040	20650	11130	15900	17099.25	0.84	-33580	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2628	-38.08	8.13	12	39.69	-428.00	2006.00	22000	20230720	-25.91	6340	20231020	157.10	17990	-9.39	20240607	8080	101.73	20240102	22000	-25.91	20230720	6340	157.10	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
118	20240607	121147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16320	420	2	2.64	107299808290	6269062	190.02	16900	17990	16040	20650	11130	15900	17115.77	0.84	-23014	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2631	-38.13	8.14	12	38.88	-428.00	2006.00	22000	20230720	-25.82	6340	20231020	157.41	17990	-9.28	20240607	8080	101.98	20240102	22000	-25.82	20230720	6340	157.41	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
119	20240607	111128	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16140	240	2	1.51	105180513770	6138640	186.06	16900	17990	16040	20650	11130	15900	17134.17	0.84	-28727	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2602	-37.71	8.05	12	38.08	-428.00	2006.00	22000	20230720	-26.64	6340	20231020	154.57	17990	-10.28	20240607	8080	99.75	20240102	22000	-26.64	20230720	6340	154.57	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
120	20240607	101147	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16140	240	2	1.51	98700189150	5741826	174.04	16900	17990	16040	20650	11130	15900	17189.69	0.84	-35843	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2602	-37.71	8.05	12	35.61	-428.00	2006.00	22000	20230720	-26.64	6340	20231020	154.57	17990	-10.28	20240607	8080	99.75	20240102	22000	-26.64	20230720	6340	154.57	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
121	20240607	091146	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	17090	1190	2	7.48	64136146520	3682067	111.60	16900	17990	16880	20650	11130	15900	17418.52	0.84	-40221	17513	16706	16043	15236	14573	16375	14905	81	4750	500	9850	10	1	16122320	2755	-39.93	8.52	12	22.84	-428.00	2006.00	22000	20230720	-22.32	6340	20231020	169.56	17990	-5.00	20240607	8080	111.51	20240102	22000	-22.32	20230720	6340	169.56	20231020	1.42	N	432430	500	80 억	135416	N	N	0	N	N
122	20240605	161142	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15900	-210	5	-1.30	42140453260	2603255	58.01	16560	16850	15380	20900	11280	16110	16189.80	0.62	21611	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2563	-37.15	7.93	12	16.15	-428.00	2006.00	22000	20230720	-27.73	6340	20231020	150.79	17290	-8.04	20240603	8080	96.78	20240102	22000	-27.73	20230720	6340	150.79	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
123	20240605	151140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15780	-330	5	-2.05	40001506720	2468594	55.01	16560	16850	15380	20900	11280	16110	16204.17	0.62	27217	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2544	-36.87	7.87	12	15.31	-428.00	2006.00	22000	20230720	-28.27	6340	20231020	148.90	17290	-8.73	20240603	8080	95.30	20240102	22000	-28.27	20230720	6340	148.90	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
124	20240605	141140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15720	-390	5	-2.42	37719665570	2323139	51.77	16560	16850	15380	20900	11280	16110	16236.51	0.62	21218	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2534	-36.73	7.84	12	14.41	-428.00	2006.00	22000	20230720	-28.55	6340	20231020	147.95	17290	-9.08	20240603	8080	94.55	20240102	22000	-28.55	20230720	6340	147.95	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
125	20240605	131140	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15520	-590	5	-3.66	33762396810	2069109	46.11	16560	16850	15500	20900	11280	16110	16317.36	0.62	-13699	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2502	-36.26	7.74	12	12.83	-428.00	2006.00	22000	20230720	-29.45	6340	20231020	144.79	17290	-10.24	20240603	8080	92.08	20240102	22000	-29.45	20230720	6340	144.79	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
126	20240605	121136	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16130	20	2	0.12	29081604860	1772457	39.50	16560	16850	15980	20900	11280	16110	16407.51	0.62	-7743	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2601	-37.69	8.04	12	10.99	-428.00	2006.00	22000	20230720	-26.68	6340	20231020	154.42	17290	-6.71	20240603	8080	99.63	20240102	22000	-26.68	20230720	6340	154.42	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
127	20240605	111139	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16050	-60	5	-0.37	27192343740	1655949	36.90	16560	16850	15980	20900	11280	16110	16421.00	0.62	-14855	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2588	-37.50	8.00	12	10.27	-428.00	2006.00	22000	20230720	-27.05	6340	20231020	153.15	17290	-7.17	20240603	8080	98.64	20240102	22000	-27.05	20230720	6340	153.15	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
128	20240605	101134	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16230	120	2	0.74	24828624890	1509069	33.63	16560	16850	15980	20900	11280	16110	16452.94	0.62	-24709	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2617	-37.92	8.09	12	9.36	-428.00	2006.00	22000	20230720	-26.23	6340	20231020	155.99	17290	-6.13	20240603	8080	100.87	20240102	22000	-26.23	20230720	6340	155.99	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
129	20240605	091135	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16740	630	2	3.91	11380136890	687977	15.33	16560	16750	16240	20900	11280	16110	16541.45	0.62	-9518	17223	16666	16263	15706	15303	16465	15505	81	4790	500	9980	10	1	16122320	2699	-39.11	8.34	12	4.27	-428.00	2006.00	22000	20230720	-23.91	6340	20231020	164.04	17290	-3.18	20240603	8080	107.18	20240102	22000	-23.91	20230720	6340	164.04	20231020	1.33	N	432430	500	80 억	99637	N	N	0	N	N
130	20240604	161125	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16110	-400	5	-2.42	65156594790	3972480	21.78	16320	16820	15860	21450	11560	16510	16402.45	0.51	26767	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2597	-37.64	8.03	12	24.64	-428.00	2006.00	22000	20230720	-26.77	6340	20231020	154.10	17290	-6.82	20240603	8080	99.38	20240102	22000	-26.77	20230720	6340	154.10	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
131	20240604	151127	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16130	-380	5	-2.30	62859841270	3830176	21.00	16320	16820	15860	21450	11560	16510	16411.60	0.51	46118	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2601	-37.69	8.04	12	23.76	-428.00	2006.00	22000	20230720	-26.68	6340	20231020	154.42	17290	-6.71	20240603	8080	99.63	20240102	22000	-26.68	20230720	6340	154.42	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
132	20240604	141129	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16120	-390	5	-2.36	57424013080	3492285	19.14	16320	16820	15910	21450	11560	16510	16443.00	0.51	47230	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2599	-37.66	8.04	12	21.66	-428.00	2006.00	22000	20230720	-26.73	6340	20231020	154.26	17290	-6.77	20240603	8080	99.50	20240102	22000	-26.73	20230720	6340	154.26	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
133	20240604	131126	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16450	-60	5	-0.36	53328908120	3240568	17.76	16320	16820	15910	21450	11560	16510	16456.57	0.51	59959	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2652	-38.43	8.20	12	20.10	-428.00	2006.00	22000	20230720	-25.23	6340	20231020	159.46	17290	-4.86	20240603	8080	103.59	20240102	22000	-25.23	20230720	6340	159.46	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
134	20240604	121124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16490	-20	5	-0.12	50769455530	3084965	16.91	16320	16820	15910	21450	11560	16510	16456.97	0.51	77199	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2659	-38.53	8.22	12	19.13	-428.00	2006.00	22000	20230720	-25.05	6340	20231020	160.09	17290	-4.63	20240603	8080	104.08	20240102	22000	-25.05	20230720	6340	160.09	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
135	20240604	111120	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16390	-120	5	-0.73	45134451440	2745328	15.05	16320	16820	15910	21450	11560	16510	16440.32	0.51	65615	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2642	-38.29	8.17	12	17.03	-428.00	2006.00	22000	20230720	-25.50	6340	20231020	158.52	17290	-5.21	20240603	8080	102.85	20240102	22000	-25.50	20230720	6340	158.52	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
136	20240604	101124	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16610	100	2	0.61	35974822930	2192503	12.02	16320	16790	15910	21450	11560	16510	16407.86	0.51	57859	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2678	-38.81	8.28	12	13.60	-428.00	2006.00	22000	20230720	-24.50	6340	20231020	161.99	17290	-3.93	20240603	8080	105.57	20240102	22000	-24.50	20230720	6340	161.99	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
137	20240604	091123	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16450	-60	5	-0.36	13880113550	851447	4.67	16320	16640	15910	21450	11560	16510	16300.47	0.51	68033	18810	17660	16140	14990	13470	18235	15565	81	4940	500	10230	10	1	16122320	2652	-38.43	8.20	12	5.28	-428.00	2006.00	22000	20230720	-25.23	6340	20231020	159.46	17290	-4.86	20240603	8080	103.59	20240102	22000	-25.23	20230720	6340	159.46	20231020	1.38	N	432430	500	80 억	82820	N	N	0	N	N
138	20240603	161110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16510	3210	2	24.14	293850454730	18113414	1990.28	15500	17290	14620	17290	9310	13300	16222.13	0.89	-48425	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2662	-38.57	8.23	12	112.35	-428.00	2006.00	22000	20230720	-24.95	6340	20231020	160.41	17290	-4.51	20240603	8080	104.33	20240102	22000	-24.95	20230720	6340	160.41	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
139	20240603	151110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16610	3310	2	24.89	281222634510	17343957	1905.73	15500	17290	14620	17290	9310	13300	16214.44	0.89	-58249	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2678	-38.81	8.28	12	107.58	-428.00	2006.00	22000	20230720	-24.50	6340	20231020	161.99	17290	-3.93	20240603	8080	105.57	20240102	22000	-24.50	20230720	6340	161.99	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
140	20240603	141111	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15360	2060	2	15.49	203707177030	12668982	1392.05	15500	17290	14620	17290	9310	13300	16079.21	0.89	-41772	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2476	-35.89	7.66	12	78.58	-428.00	2006.00	22000	20230720	-30.18	6340	20231020	142.27	17290	-11.16	20240603	8080	90.10	20240102	22000	-30.18	20230720	6340	142.27	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
141	20240603	131110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15990	2690	2	20.23	186853561190	11592646	1273.78	15500	17290	14620	17290	9310	13300	16118.28	0.89	-45142	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2578	-37.36	7.97	12	71.90	-428.00	2006.00	22000	20230720	-27.32	6340	20231020	152.21	17290	-7.52	20240603	8080	97.90	20240102	22000	-27.32	20230720	6340	152.21	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
142	20240603	121110	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15060	1760	2	13.23	131285282890	8096531	889.64	15500	17290	14620	17290	9310	13300	16215.00	0.89	-28330	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2428	-35.19	7.51	12	50.22	-428.00	2006.00	22000	20230720	-31.55	6340	20231020	137.54	17290	-12.90	20240603	8080	86.39	20240102	22000	-31.55	20230720	6340	137.54	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
143	20240603	111104	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	15010	1710	2	12.86	123606269420	7589076	833.88	15500	17290	14620	17290	9310	13300	16287.39	0.89	26553	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2420	-35.07	7.48	12	47.07	-428.00	2006.00	22000	20230720	-31.77	6340	20231020	136.75	17290	-13.19	20240603	8080	85.77	20240102	22000	-31.77	20230720	6340	136.75	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
144	20240603	101058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16060	2760	2	20.75	94914727040	5720982	628.61	15500	17290	15210	17290	9310	13300	16590.64	0.89	28211	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2589	-37.52	8.01	12	35.48	-428.00	2006.00	22000	20230720	-27.00	6340	20231020	153.31	17290	-7.11	20240603	8080	98.76	20240102	22000	-27.00	20230720	6340	153.31	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N
145	20240603	091058	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	16840	3540	2	26.62	37100140390	2270433	249.47	15500	17040	15210	17290	9310	13300	16340.56	0.89	-33332	13933	13616	12983	12666	12033	13775	12825	81	3990	500	8240	10	1	16122320	2715	-39.35	8.39	12	14.08	-428.00	2006.00	22000	20230720	-23.45	6340	20231020	165.62	17040	-1.17	20240603	8080	108.42	20240102	22000	-23.45	20230720	6340	165.62	20231020	1.24	N	432430	500	80 억	143724	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History