KissMeData/205500/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161001	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1535	-9	5	-0.58	61840158	40952	76.53	1521	1544	1491	2005	1081	1544	1510.06	0.21	508	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	797	-5.95	2.65	12	0.08	-258.00	580.00	2755	20230628	-44.28	1000	20231010	53.50	2245	-31.63	20240207	1389	10.51	20240618	2755	-44.28	20230628	1000	53.50	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
3	20240628	151013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	-34	5	-2.20	41715883	27787	51.92	1521	1521	1491	2005	1081	1544	1501.27	0.21	1527	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	784	-5.85	2.60	12	0.05	-258.00	580.00	2755	20230628	-45.19	1000	20231010	51.00	2245	-32.74	20240207	1389	8.71	20240618	2755	-45.19	20230628	1000	51.00	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
4	20240628	141013	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1517	-27	5	-1.75	41313385	27521	51.43	1521	1521	1491	2005	1081	1544	1501.16	0.21	1527	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	788	-5.88	2.62	12	0.05	-258.00	580.00	2755	20230628	-44.94	1000	20231010	51.70	2245	-32.43	20240207	1389	9.22	20240618	2755	-44.94	20230628	1000	51.70	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
5	20240628	131012	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1510	-34	5	-2.20	9190534	6057	11.32	1521	1521	1510	2005	1081	1544	1517.34	0.21	502	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	784	-5.85	2.60	12	0.01	-258.00	580.00	2755	20230628	-45.19	1000	20231010	51.00	2245	-32.74	20240207	1389	8.71	20240618	2755	-45.19	20230628	1000	51.00	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
6	20240628	121009	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1518	-26	5	-1.68	6884607	4536	8.48	1521	1521	1513	2005	1081	1544	1517.77	0.21	511	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	788	-5.88	2.62	12	0.01	-258.00	580.00	2755	20230628	-44.90	1000	20231010	51.80	2245	-32.38	20240207	1389	9.29	20240618	2755	-44.90	20230628	1000	51.80	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
7	20240628	110954	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	-30	5	-1.94	5337197	3517	6.57	1521	1521	1513	2005	1081	1544	1517.54	0.21	587	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	786	-5.87	2.61	12	0.01	-258.00	580.00	2755	20230628	-45.05	1000	20231010	51.40	2245	-32.56	20240207	1389	9.00	20240618	2755	-45.05	20230628	1000	51.40	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
8	20240628	100950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1515	-29	5	-1.88	2657169	1750	3.27	1521	1521	1513	2005	1081	1544	1518.38	0.21	603	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	787	-5.87	2.61	12	0.00	-258.00	580.00	2755	20230628	-45.01	1000	20231010	51.50	2245	-32.52	20240207	1389	9.07	20240618	2755	-45.01	20230628	1000	51.50	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
9	20240628	090953	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1513	-31	5	-2.01	1840972	1212	2.26	1521	1521	1513	2005	1081	1544	1518.95	0.21	840	1583	1563	1529	1509	1475	1573	1519	260	461	500	1040	1	1	51928120	786	-5.86	2.61	12	0.00	-258.00	580.00	2755	20230628	-45.08	1000	20231010	51.30	2245	-32.61	20240207	1389	8.93	20240618	2755	-45.08	20230628	1000	51.30	20231010	0.10	N	205500	500	259 억	109497	N	N	N	N
10	20240627	160945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1544	-15	5	-0.96	81334645	53514	237.58	1539	1549	1495	2025	1092	1559	1519.88	0.21	1951	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	802	-5.98	2.66	12	0.10	-258.00	580.00	2755	20230628	-43.96	1000	20231010	54.40	2245	-31.22	20240207	1389	11.16	20240618	2755	-43.96	20230628	1000	54.40	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
11	20240627	150952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1519	-40	5	-2.57	47940200	31642	140.48	1539	1549	1495	2025	1092	1559	1515.08	0.21	2584	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	789	-5.89	2.62	12	0.06	-258.00	580.00	2755	20230628	-44.86	1000	20231010	51.90	2245	-32.34	20240207	1389	9.36	20240618	2755	-44.86	20230628	1000	51.90	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
12	20240627	140949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1507	-52	5	-3.34	38389237	25295	112.30	1539	1549	1507	2025	1092	1559	1517.66	0.21	1682	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	783	-5.84	2.60	12	0.05	-258.00	580.00	2755	20230628	-45.30	1000	20231010	50.70	2245	-32.87	20240207	1389	8.50	20240618	2755	-45.30	20230628	1000	50.70	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
13	20240627	130949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1529	-30	5	-1.92	34768903	22899	101.66	1539	1549	1513	2025	1092	1559	1518.36	0.21	1778	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	794	-5.93	2.64	12	0.04	-258.00	580.00	2755	20230628	-44.50	1000	20231010	52.90	2245	-31.89	20240207	1389	10.08	20240618	2755	-44.50	20230628	1000	52.90	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
14	20240627	120952	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1518	-41	5	-2.63	26100404	17202	76.37	1539	1549	1513	2025	1092	1559	1517.29	0.21	1899	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	788	-5.88	2.62	12	0.03	-258.00	580.00	2755	20230628	-44.90	1000	20231010	51.80	2245	-32.38	20240207	1389	9.29	20240618	2755	-44.90	20230628	1000	51.80	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
15	20240627	110950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1521	-38	5	-2.44	24583525	16202	71.93	1539	1549	1513	2025	1092	1559	1517.31	0.21	1899	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	790	-5.90	2.62	12	0.03	-258.00	580.00	2755	20230628	-44.79	1000	20231010	52.10	2245	-32.25	20240207	1389	9.50	20240618	2755	-44.79	20230628	1000	52.10	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
16	20240627	100950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1515	-44	5	-2.82	18609261	12257	54.42	1539	1549	1514	2025	1092	1559	1518.26	0.21	2139	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	787	-5.87	2.61	12	0.02	-258.00	580.00	2755	20230628	-45.01	1000	20231010	51.50	2245	-32.52	20240207	1389	9.07	20240618	2755	-45.01	20230628	1000	51.50	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
17	20240627	090950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1523	-36	5	-2.31	2686111	1772	7.87	1539	1549	1514	2025	1092	1559	1515.86	0.21	0	1621	1589	1560	1528	1499	1575	1514	260	466	500	1060	1	1	51928120	791	-5.90	2.63	12	0.00	-258.00	580.00	2755	20230628	-44.72	1000	20231010	52.30	2245	-32.16	20240207	1389	9.65	20240618	2755	-44.72	20230628	1000	52.30	20231010	0.10	N	205500	500	259 억	107598	N	N	N	N
18	20240626	160946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1559	-9	5	-0.57	35069015	22525	73.84	1591	1592	1531	2035	1098	1568	1556.89	0.22	-4684	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	810	-6.04	2.69	12	0.04	-258.00	580.00	2755	20230628	-43.41	1000	20231010	55.90	2245	-30.56	20240207	1389	12.24	20240618	2755	-43.41	20230628	1000	55.90	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
19	20240626	150950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1557	-11	5	-0.70	31082013	19965	65.45	1591	1592	1531	2035	1098	1568	1556.83	0.22	-4556	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	809	-6.03	2.68	12	0.04	-258.00	580.00	2755	20230628	-43.48	1000	20231010	55.70	2245	-30.65	20240207	1389	12.10	20240618	2755	-43.48	20230628	1000	55.70	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
20	20240626	140947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1555	-13	5	-0.83	29298986	18818	61.69	1591	1592	1531	2035	1098	1568	1556.97	0.22	-4478	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	807	-6.03	2.68	12	0.04	-258.00	580.00	2755	20230628	-43.56	1000	20231010	55.50	2245	-30.73	20240207	1389	11.95	20240618	2755	-43.56	20230628	1000	55.50	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
21	20240626	130949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1554	-14	5	-0.89	13692241	8747	28.67	1591	1592	1531	2035	1098	1568	1565.36	0.22	-4121	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	807	-6.02	2.68	12	0.02	-258.00	580.00	2755	20230628	-43.59	1000	20231010	55.40	2245	-30.78	20240207	1389	11.88	20240618	2755	-43.59	20230628	1000	55.40	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
22	20240626	120947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1544	-24	5	-1.53	11726913	7478	24.51	1591	1592	1544	2035	1098	1568	1568.19	0.22	-3965	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	802	-5.98	2.66	12	0.01	-258.00	580.00	2755	20230628	-43.96	1000	20231010	54.40	2245	-31.22	20240207	1389	11.16	20240618	2755	-43.96	20230628	1000	54.40	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
23	20240626	110949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1565	-3	5	-0.19	8425417	5344	17.52	1591	1592	1548	2035	1098	1568	1576.61	0.22	-4053	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	813	-6.07	2.70	12	0.01	-258.00	580.00	2755	20230628	-43.19	1000	20231010	56.50	2245	-30.29	20240207	1389	12.67	20240618	2755	-43.19	20230628	1000	56.50	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
24	20240626	100946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1566	-2	5	-0.13	7554437	4782	15.68	1591	1592	1548	2035	1098	1568	1579.77	0.22	-4054	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	813	-6.07	2.70	12	0.01	-258.00	580.00	2755	20230628	-43.16	1000	20231010	56.60	2245	-30.24	20240207	1389	12.74	20240618	2755	-43.16	20230628	1000	56.60	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
25	20240626	090949	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	17	2	1.08	2458223	1550	5.08	1591	1592	1569	2035	1098	1568	1585.95	0.22	-1195	1618	1593	1565	1540	1512	1579	1526	260	467	500	1060	1	1	51928120	823	-6.14	2.73	12	0.00	-258.00	580.00	2755	20230628	-42.47	1000	20231010	58.50	2245	-29.40	20240207	1389	14.11	20240618	2755	-42.47	20230628	1000	58.50	20231010	0.10	N	205500	500	259 억	112282	N	N	N	N
26	20240625	160946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	2	2	0.13	47221257	30383	73.99	1588	1590	1537	2035	1097	1566	1554.20	0.21	2676	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	814	-6.08	2.70	12	0.06	-258.00	580.00	2755	20230628	-43.09	1000	20231010	56.80	2245	-30.16	20240207	1389	12.89	20240618	2755	-43.09	20230628	1000	56.80	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
27	20240625	150944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1562	-4	5	-0.26	39928063	25727	62.66	1588	1590	1537	2035	1097	1566	1551.99	0.21	2937	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	811	-6.05	2.69	12	0.05	-258.00	580.00	2755	20230628	-43.30	1000	20231010	56.20	2245	-30.42	20240207	1389	12.46	20240618	2755	-43.30	20230628	1000	56.20	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
28	20240625	140946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	-28	5	-1.79	15999047	10243	24.95	1588	1590	1537	2035	1097	1566	1561.95	0.21	879	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	799	-5.96	2.65	12	0.02	-258.00	580.00	2755	20230628	-44.17	1000	20231010	53.80	2245	-31.49	20240207	1389	10.73	20240618	2755	-44.17	20230628	1000	53.80	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
29	20240625	130947	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1561	-5	5	-0.32	11796391	7526	18.33	1588	1590	1550	2035	1097	1566	1567.42	0.21	227	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	811	-6.05	2.69	12	0.01	-258.00	580.00	2755	20230628	-43.34	1000	20231010	56.10	2245	-30.47	20240207	1389	12.38	20240618	2755	-43.34	20230628	1000	56.10	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
30	20240625	120950	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1577	11	2	0.70	8306496	5286	12.87	1588	1590	1565	2035	1097	1566	1571.41	0.21	-75	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	819	-6.11	2.72	12	0.01	-258.00	580.00	2755	20230628	-42.76	1000	20231010	57.70	2245	-29.76	20240207	1389	13.53	20240618	2755	-42.76	20230628	1000	57.70	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
31	20240625	110948	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1577	11	2	0.70	7149166	4552	11.09	1588	1590	1565	2035	1097	1566	1570.55	0.21	-75	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	819	-6.11	2.72	12	0.01	-258.00	580.00	2755	20230628	-42.76	1000	20231010	57.70	2245	-29.76	20240207	1389	13.53	20240618	2755	-42.76	20230628	1000	57.70	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
32	20240625	100946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1579	13	2	0.83	7073620	4504	10.97	1588	1590	1565	2035	1097	1566	1570.52	0.21	-75	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	820	-6.12	2.72	12	0.01	-258.00	580.00	2755	20230628	-42.69	1000	20231010	57.90	2245	-29.67	20240207	1389	13.68	20240618	2755	-42.69	20230628	1000	57.90	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
33	20240625	090946	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1584	18	2	1.15	817880	516	1.26	1588	1590	1566	2035	1097	1566	1585.04	0.21	-68	1590	1578	1555	1543	1520	1584	1549	260	469	500	1060	1	1	51928120	823	-6.14	2.73	12	0.00	-258.00	580.00	2755	20230628	-42.50	1000	20231010	58.40	2245	-29.44	20240207	1389	14.04	20240618	2755	-42.50	20230628	1000	58.40	20231010	0.10	N	205500	500	259 억	109542	N	N	N	N
34	20240624	160942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1566	-2	5	-0.13	63464623	41059	66.85	1560	1567	1532	2035	1098	1568	1545.69	0.22	-3854	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	813	-6.07	2.70	12	0.08	-258.00	580.00	2755	20230628	-43.16	1000	20231010	56.60	2245	-30.24	20240207	1389	12.74	20240618	2755	-43.16	20230628	1000	56.60	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
35	20240624	150943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1545	-23	5	-1.47	46278817	30022	48.88	1560	1567	1532	2035	1098	1568	1541.50	0.22	-2379	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	802	-5.99	2.66	12	0.06	-258.00	580.00	2755	20230628	-43.92	1000	20231010	54.50	2245	-31.18	20240207	1389	11.23	20240618	2755	-43.92	20230628	1000	54.50	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
36	20240624	140944	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	-30	5	-1.91	40837281	26496	43.14	1560	1567	1532	2035	1098	1568	1541.26	0.22	-1705	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	799	-5.96	2.65	12	0.05	-258.00	580.00	2755	20230628	-44.17	1000	20231010	53.80	2245	-31.49	20240207	1389	10.73	20240618	2755	-44.17	20230628	1000	53.80	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
37	20240624	130942	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1540	-28	5	-1.79	39798370	25820	42.04	1560	1567	1532	2035	1098	1568	1541.38	0.22	-1697	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	800	-5.97	2.66	12	0.05	-258.00	580.00	2755	20230628	-44.10	1000	20231010	54.00	2245	-31.40	20240207	1389	10.87	20240618	2755	-44.10	20230628	1000	54.00	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
38	20240624	120943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1543	-25	5	-1.59	24368475	15779	25.69	1560	1567	1532	2035	1098	1568	1544.36	0.22	-1624	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	801	-5.98	2.66	12	0.03	-258.00	580.00	2755	20230628	-43.99	1000	20231010	54.30	2245	-31.27	20240207	1389	11.09	20240618	2755	-43.99	20230628	1000	54.30	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
39	20240624	110945	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1558	-10	5	-0.64	21159122	13692	22.29	1560	1567	1535	2035	1098	1568	1545.36	0.22	-1595	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	809	-6.04	2.69	12	0.03	-258.00	580.00	2755	20230628	-43.45	1000	20231010	55.80	2245	-30.60	20240207	1389	12.17	20240618	2755	-43.45	20230628	1000	55.80	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
40	20240624	100943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1551	-17	5	-1.08	19479595	12612	20.53	1560	1567	1535	2035	1098	1568	1544.53	0.22	-1159	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	805	-6.01	2.67	12	0.02	-258.00	580.00	2755	20230628	-43.70	1000	20231010	55.10	2245	-30.91	20240207	1389	11.66	20240618	2755	-43.70	20230628	1000	55.10	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
41	20240624	090943	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1563	-5	5	-0.32	17325750	11227	18.28	1560	1567	1535	2035	1098	1568	1543.22	0.22	-1398	1628	1598	1539	1509	1450	1613	1524	260	467	500	1060	1	1	51928120	812	-6.06	2.69	12	0.02	-258.00	580.00	2755	20230628	-43.27	1000	20231010	56.30	2245	-30.38	20240207	1389	12.53	20240618	2755	-43.27	20230628	1000	56.30	20231010	0.10	N	205500	500	259 억	113337	N	N	N	N
42	20240621	160912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	42	2	2.75	89433576	59423	67.93	1515	1569	1480	1983	1069	1526	1505.03	0.22	-1264	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	814	-6.08	2.70	12	0.11	-258.00	580.00	2755	20230628	-43.09	1000	20231010	56.80	2245	-30.16	20240207	1389	12.89	20240618	2755	-43.09	20230628	1000	56.80	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
43	20240621	150912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1530	4	2	0.26	70928754	47425	54.21	1515	1536	1480	1983	1069	1526	1495.60	0.22	101	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	795	-5.93	2.64	12	0.09	-258.00	580.00	2755	20230628	-44.46	1000	20231010	53.00	2245	-31.85	20240207	1389	10.15	20240618	2755	-44.46	20230628	1000	53.00	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
44	20240621	140911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1507	-19	5	-1.25	39597927	26632	30.44	1515	1515	1480	1983	1069	1526	1486.86	0.22	109	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	783	-5.84	2.60	12	0.05	-258.00	580.00	2755	20230628	-45.30	1000	20231010	50.70	2245	-32.87	20240207	1389	8.50	20240618	2755	-45.30	20230628	1000	50.70	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
45	20240621	130912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1507	-19	5	-1.25	39361894	26475	30.26	1515	1515	1480	1983	1069	1526	1486.76	0.22	105	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	783	-5.84	2.60	12	0.05	-258.00	580.00	2755	20230628	-45.30	1000	20231010	50.70	2245	-32.87	20240207	1389	8.50	20240618	2755	-45.30	20230628	1000	50.70	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
46	20240621	120915	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1490	-36	5	-2.36	33004828	22225	25.41	1515	1515	1480	1983	1069	1526	1485.03	0.22	-1170	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	774	-5.78	2.57	12	0.04	-258.00	580.00	2755	20230628	-45.92	1000	20231010	49.00	2245	-33.63	20240207	1389	7.27	20240618	2755	-45.92	20230628	1000	49.00	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
47	20240621	110912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1488	-38	5	-2.49	32409416	21825	24.95	1515	1515	1480	1983	1069	1526	1484.97	0.22	-951	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	773	-5.77	2.57	12	0.04	-258.00	580.00	2755	20230628	-45.99	1000	20231010	48.80	2245	-33.72	20240207	1389	7.13	20240618	2755	-45.99	20230628	1000	48.80	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
48	20240621	100909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1494	-32	5	-2.10	11707167	7850	8.97	1515	1515	1481	1983	1069	1526	1491.36	0.22	-920	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	776	-5.79	2.58	12	0.02	-258.00	580.00	2755	20230628	-45.77	1000	20231010	49.40	2245	-33.45	20240207	1389	7.56	20240618	2755	-45.77	20230628	1000	49.40	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
49	20240621	090914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1490	-36	5	-2.36	1232576	816	0.93	1515	1515	1490	1983	1069	1526	1510.51	0.22	-172	1570	1547	1507	1484	1444	1559	1496	260	457	500	1030	1	1	51928120	774	-5.78	2.57	12	0.00	-258.00	580.00	2755	20230628	-45.92	1000	20231010	49.00	2245	-33.63	20240207	1389	7.27	20240618	2755	-45.92	20230628	1000	49.00	20231010	0.09	N	205500	500	259 억	114551	N	N	N	N
50	20240620	160908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1526	51	2	3.46	124602827	83505	174.41	1475	1530	1467	1917	1033	1475	1492.16	0.21	3158	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	792	-5.91	2.63	12	0.16	-258.00	580.00	2755	20230628	-44.61	1000	20231010	52.60	2245	-32.03	20240207	1389	9.86	20240618	2755	-44.61	20230628	1000	52.60	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
51	20240620	150909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1506	31	2	2.10	113731760	76330	159.42	1475	1530	1467	1917	1033	1475	1490.00	0.21	3535	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	782	-5.84	2.60	12	0.15	-258.00	580.00	2755	20230628	-45.34	1000	20231010	50.60	2245	-32.92	20240207	1389	8.42	20240618	2755	-45.34	20230628	1000	50.60	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
52	20240620	140909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1490	15	2	1.02	92625891	62179	129.87	1475	1530	1467	1917	1033	1475	1489.67	0.21	1346	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	774	-5.78	2.57	12	0.12	-258.00	580.00	2755	20230628	-45.92	1000	20231010	49.00	2245	-33.63	20240207	1389	7.27	20240618	2755	-45.92	20230628	1000	49.00	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
53	20240620	130909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1480	5	2	0.34	32396414	21485	44.87	1475	1530	1467	1917	1033	1475	1507.86	0.21	-532	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	769	-5.74	2.55	12	0.04	-258.00	580.00	2755	20230628	-46.28	1000	20231010	48.00	2245	-34.08	20240207	1389	6.55	20240618	2755	-46.28	20230628	1000	48.00	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
54	20240620	120908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1490	15	2	1.02	30377653	20125	42.03	1475	1530	1467	1917	1033	1475	1509.45	0.21	-921	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	774	-5.78	2.57	12	0.04	-258.00	580.00	2755	20230628	-45.92	1000	20231010	49.00	2245	-33.63	20240207	1389	7.27	20240618	2755	-45.92	20230628	1000	49.00	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
55	20240620	110910	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1497	22	2	1.49	29619090	19617	40.97	1475	1530	1467	1917	1033	1475	1509.87	0.21	-1202	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	777	-5.80	2.58	12	0.04	-258.00	580.00	2755	20230628	-45.66	1000	20231010	49.70	2245	-33.32	20240207	1389	7.78	20240618	2755	-45.66	20230628	1000	49.70	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
56	20240620	100908	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1515	40	2	2.71	28231876	18696	39.05	1475	1530	1467	1917	1033	1475	1510.05	0.21	-1733	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	787	-5.87	2.61	12	0.04	-258.00	580.00	2755	20230628	-45.01	1000	20231010	51.50	2245	-32.52	20240207	1389	9.07	20240618	2755	-45.01	20230628	1000	51.50	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
57	20240620	090914	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1474	-1	5	-0.07	283186	192	0.40	1475	1475	1474	1917	1033	1475	1474.93	0.21	-14	1506	1490	1464	1448	1422	1477	1435	260	442	500	1000	1	1	51928120	765	-5.71	2.54	12	0.00	-258.00	580.00	2755	20230628	-46.50	1000	20231010	47.40	2245	-34.34	20240207	1389	6.12	20240618	2755	-46.50	20230628	1000	47.40	20231010	0.09	N	205500	500	259 억	111293	N	N	N	N
58	20240619	160904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1475	9	2	0.61	69601910	47875	28.61	1480	1480	1438	1905	1027	1466	1453.83	0.22	-1069	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	766	-5.72	2.54	12	0.09	-258.00	580.00	2755	20230628	-46.46	1000	20231010	47.50	2245	-34.30	20240207	1389	6.19	20240618	2755	-46.46	20230628	1000	47.50	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
59	20240619	150904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1463	-3	5	-0.20	52052620	35902	21.46	1480	1480	1438	1905	1027	1466	1449.85	0.22	-431	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	760	-5.67	2.52	12	0.07	-258.00	580.00	2755	20230628	-46.90	1000	20231010	46.30	2245	-34.83	20240207	1389	5.33	20240618	2755	-46.90	20230628	1000	46.30	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
60	20240619	140911	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1455	-11	5	-0.75	30167998	20770	12.41	1480	1480	1439	1905	1027	1466	1452.48	0.22	98	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	756	-5.64	2.51	12	0.04	-258.00	580.00	2755	20230628	-47.19	1000	20231010	45.50	2245	-35.19	20240207	1389	4.75	20240618	2755	-47.19	20230628	1000	45.50	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
61	20240619	130900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1444	-22	5	-1.50	27787375	19121	11.43	1480	1480	1439	1905	1027	1466	1453.24	0.22	-221	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	750	-5.60	2.49	12	0.04	-258.00	580.00	2755	20230628	-47.59	1000	20231010	44.40	2245	-35.68	20240207	1389	3.96	20240618	2755	-47.59	20230628	1000	44.40	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
62	20240619	120902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1451	-15	5	-1.02	25373914	17450	10.43	1480	1480	1440	1905	1027	1466	1454.09	0.22	-102	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	753	-5.62	2.50	12	0.03	-258.00	580.00	2755	20230628	-47.33	1000	20231010	45.10	2245	-35.37	20240207	1389	4.46	20240618	2755	-47.33	20230628	1000	45.10	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
63	20240619	110906	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1444	-22	5	-1.50	15750686	10806	6.46	1480	1480	1440	1905	1027	1466	1457.59	0.22	-1266	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	750	-5.60	2.49	12	0.02	-258.00	580.00	2755	20230628	-47.59	1000	20231010	44.40	2245	-35.68	20240207	1389	3.96	20240618	2755	-47.59	20230628	1000	44.40	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
64	20240619	100907	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1441	-25	5	-1.71	14698346	10082	6.03	1480	1480	1440	1905	1027	1466	1457.88	0.22	-1111	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	748	-5.59	2.48	12	0.02	-258.00	580.00	2755	20230628	-47.70	1000	20231010	44.10	2245	-35.81	20240207	1389	3.74	20240618	2755	-47.70	20230628	1000	44.10	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
65	20240619	090912	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1461	-5	5	-0.34	1710073	1163	0.70	1480	1480	1460	1905	1027	1466	1470.40	0.22	-456	1562	1513	1451	1402	1340	1483	1372	260	439	500	990	1	1	51928120	759	-5.66	2.52	12	0.00	-258.00	580.00	2755	20230628	-46.97	1000	20231010	46.10	2245	-34.92	20240207	1389	5.18	20240618	2755	-46.97	20230628	1000	46.10	20231010	0.09	N	205500	500	259 억	112243	N	N	N	N
66	20240618	160900	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1466	-29	5	-1.94	237851001	167315	191.61	1480	1500	1389	1943	1047	1495	1421.58	0.21	3625	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	761	-5.68	2.53	12	0.32	-258.00	580.00	2755	20230628	-46.79	1000	20231010	46.60	2245	-34.70	20240207	1389	5.54	20240618	2755	-46.79	20230628	1000	46.60	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
67	20240618	150859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1438	-57	5	-3.81	202516604	142996	163.76	1480	1500	1389	1943	1047	1495	1416.24	0.21	2659	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	747	-5.57	2.48	12	0.28	-258.00	580.00	2755	20230628	-47.80	1000	20231010	43.80	2245	-35.95	20240207	1389	3.53	20240618	2755	-47.80	20230628	1000	43.80	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
68	20240618	140902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1416	-79	5	-5.28	175376205	123971	141.97	1480	1500	1389	1943	1047	1495	1414.66	0.21	2376	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	735	-5.49	2.44	12	0.24	-258.00	580.00	2755	20230628	-48.60	1000	20231010	41.60	2245	-36.93	20240207	1389	1.94	20240618	2755	-48.60	20230628	1000	41.60	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
69	20240618	130904	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1402	-93	5	-6.22	172085698	121649	139.31	1480	1500	1389	1943	1047	1495	1414.61	0.21	3365	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	728	-5.43	2.42	12	0.23	-258.00	580.00	2755	20230628	-49.11	1000	20231010	40.20	2245	-37.55	20240207	1389	0.94	20240618	2755	-49.11	20230628	1000	40.20	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
70	20240618	120902	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1411	-84	5	-5.62	156297473	110475	126.51	1480	1500	1389	1943	1047	1495	1414.78	0.21	2857	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	733	-5.47	2.43	12	0.21	-258.00	580.00	2755	20230628	-48.78	1000	20231010	41.10	2245	-37.15	20240207	1389	1.58	20240618	2755	-48.78	20230628	1000	41.10	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
71	20240618	110901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1418	-77	5	-5.15	116249622	82005	93.91	1480	1500	1389	1943	1047	1495	1417.59	0.21	995	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	736	-5.50	2.44	12	0.16	-258.00	580.00	2755	20230628	-48.53	1000	20231010	41.80	2245	-36.84	20240207	1389	2.09	20240618	2755	-48.53	20230628	1000	41.80	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
72	20240618	100859	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1450	-45	5	-3.01	22995767	15777	18.07	1480	1500	1450	1943	1047	1495	1457.55	0.21	-197	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	753	-5.62	2.50	12	0.03	-258.00	580.00	2755	20230628	-47.37	1000	20231010	45.00	2245	-35.41	20240207	1432	1.26	20240617	2755	-47.37	20230628	1000	45.00	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
73	20240618	090909	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1499	4	2	0.27	1337402	895	1.02	1480	1500	1480	1943	1047	1495	1494.30	0.21	-579	1597	1546	1489	1438	1381	1517	1409	260	448	500	1010	1	1	51928120	778	-5.81	2.58	12	0.00	-258.00	580.00	2755	20230628	-45.59	1000	20231010	49.90	2245	-33.23	20240207	1432	4.68	20240617	2755	-45.59	20230628	1000	49.90	20231010	0.09	N	205500	500	259 억	108652	N	N	N	N
74	20240617	160854	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1495	-46	5	-2.99	129462089	87322	262.88	1540	1540	1432	2000	1079	1541	1482.55	0.22	-257	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	776	-5.79	2.58	12	0.17	-258.00	580.00	2755	20230628	-45.74	1000	20231010	49.50	2245	-33.41	20240207	1432	4.40	20240617	2755	-45.74	20230628	1000	49.50	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
75	20240617	150901	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1484	-57	5	-3.70	110521330	74589	224.54	1540	1540	1432	2000	1079	1541	1481.74	0.22	2806	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	771	-5.75	2.56	12	0.14	-258.00	580.00	2755	20230628	-46.13	1000	20231010	48.40	2245	-33.90	20240207	1432	3.63	20240617	2755	-46.13	20230628	1000	48.40	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
76	20240617	140852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1495	-46	5	-2.99	45340544	30134	90.72	1540	1540	1489	2000	1079	1541	1504.63	0.22	439	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	776	-5.79	2.58	12	0.06	-258.00	580.00	2755	20230628	-45.74	1000	20231010	49.50	2245	-33.41	20240207	1489	0.40	20240617	2755	-45.74	20230628	1000	49.50	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
77	20240617	130851	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1514	-27	5	-1.75	42133511	28000	84.29	1540	1540	1490	2000	1079	1541	1504.77	0.22	439	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	786	-5.87	2.61	12	0.05	-258.00	580.00	2755	20230628	-45.05	1000	20231010	51.40	2245	-32.56	20240207	1490	1.61	20240617	2755	-45.05	20230628	1000	51.40	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
78	20240617	120852	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1518	-23	5	-1.49	39395491	26185	78.83	1540	1540	1490	2000	1079	1541	1504.51	0.22	451	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	788	-5.88	2.62	12	0.05	-258.00	580.00	2755	20230628	-44.90	1000	20231010	51.80	2245	-32.38	20240207	1490	1.88	20240617	2755	-44.90	20230628	1000	51.80	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
79	20240617	110845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1519	-22	5	-1.43	14310517	9425	28.37	1540	1540	1509	2000	1079	1541	1518.36	0.22	-130	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	789	-5.89	2.62	12	0.02	-258.00	580.00	2755	20230628	-44.86	1000	20231010	51.90	2245	-32.34	20240207	1499	1.33	20240416	2755	-44.86	20230628	1000	51.90	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
80	20240617	100845	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1526	-15	5	-0.97	6224486	4078	12.28	1540	1540	1513	2000	1079	1541	1526.36	0.22	-172	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	792	-5.91	2.63	12	0.01	-258.00	580.00	2755	20230628	-44.61	1000	20231010	52.60	2245	-32.03	20240207	1499	1.80	20240416	2755	-44.61	20230628	1000	52.60	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
81	20240617	090850	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1538	-3	5	-0.19	1999913	1300	3.91	1540	1540	1515	2000	1079	1541	1538.39	0.22	-1036	1588	1564	1546	1522	1504	1555	1513	260	459	500	1040	1	1	51928120	799	-5.96	2.65	12	0.00	-258.00	580.00	2755	20230628	-44.17	1000	20231010	53.80	2245	-31.49	20240207	1499	2.60	20240416	2755	-44.17	20230628	1000	53.80	20231010	0.09	N	205500	500	259 억	112584	N	N	N	N
82	20240614	160734	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1541	-34	5	-2.16	51003607	33218	174.34	1570	1570	1528	2045	1103	1575	1535.42	0.22	613	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	800	-5.97	2.66	12	0.06	-258.00	580.00	2755	20230628	-44.07	1000	20231010	54.10	2245	-31.36	20240207	1499	2.80	20240416	2755	-44.07	20230628	1000	54.10	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
83	20240614	150737	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1540	-35	5	-2.22	50600129	32956	172.96	1570	1570	1528	2045	1103	1575	1535.38	0.22	655	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	800	-5.97	2.66	12	0.06	-258.00	580.00	2755	20230628	-44.10	1000	20231010	54.00	2245	-31.40	20240207	1499	2.74	20240416	2755	-44.10	20230628	1000	54.00	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
84	20240614	140735	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1545	-30	5	-1.90	48135831	31353	164.55	1570	1570	1528	2045	1103	1575	1535.29	0.22	799	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	802	-5.99	2.66	12	0.06	-258.00	580.00	2755	20230628	-43.92	1000	20231010	54.50	2245	-31.18	20240207	1499	3.07	20240416	2755	-43.92	20230628	1000	54.50	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
85	20240614	130738	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1548	-27	5	-1.71	38474482	25043	131.43	1570	1570	1528	2045	1103	1575	1536.34	0.22	1004	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	804	-6.00	2.67	12	0.05	-258.00	580.00	2755	20230628	-43.81	1000	20231010	54.80	2245	-31.05	20240207	1499	3.27	20240416	2755	-43.81	20230628	1000	54.80	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
86	20240614	120739	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1547	-28	5	-1.78	36024839	23455	123.10	1570	1570	1528	2045	1103	1575	1535.91	0.22	1004	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	803	-6.00	2.67	12	0.05	-258.00	580.00	2755	20230628	-43.85	1000	20231010	54.70	2245	-31.09	20240207	1499	3.20	20240416	2755	-43.85	20230628	1000	54.70	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
87	20240614	110836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1560	-15	5	-0.95	4520909	2896	15.20	1570	1570	1550	2045	1103	1575	1561.09	0.22	-49	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	810	-6.05	2.69	12	0.01	-258.00	580.00	2755	20230628	-43.38	1000	20231010	56.00	2245	-30.51	20240207	1499	4.07	20240416	2755	-43.38	20230628	1000	56.00	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
88	20240614	100835	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	-5	5	-0.32	2238342	1440	7.56	1570	1570	1550	2045	1103	1575	1554.40	0.22	114	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	815	-6.09	2.71	12	0.00	-258.00	580.00	2755	20230628	-43.01	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	2755	-43.01	20230628	1000	57.00	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
89	20240614	090840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	-5	5	-0.32	508660	326	1.71	1570	1570	1550	2045	1103	1575	1560.31	0.22	7	1612	1593	1576	1557	1540	1603	1567	260	470	500	1070	1	1	51928120	815	-6.09	2.71	12	0.00	-258.00	580.00	2755	20230628	-43.01	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	2755	-43.01	20230628	1000	57.00	20231010	0.09	N	205500	500	259 억	111930	N	N	N	N
90	20240613	160827	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1575	-3	5	-0.19	29890918	19054	48.17	1566	1595	1559	2050	1105	1578	1568.75	0.22	-791	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	818	-6.10	2.72	12	0.04	-258.00	580.00	2755	20230628	-42.83	1000	20231010	57.50	2245	-29.84	20240207	1499	5.07	20240416	2755	-42.83	20230628	1000	57.50	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
91	20240613	150841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1562	-16	5	-1.01	22501771	14335	36.24	1566	1595	1560	2050	1105	1578	1569.71	0.22	-680	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	811	-6.05	2.69	12	0.03	-258.00	580.00	2755	20230628	-43.30	1000	20231010	56.20	2245	-30.42	20240207	1499	4.20	20240416	2755	-43.30	20230628	1000	56.20	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
92	20240613	140833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1568	-10	5	-0.63	20368383	12974	32.80	1566	1595	1560	2050	1105	1578	1569.94	0.22	-538	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	814	-6.08	2.70	12	0.02	-258.00	580.00	2755	20230628	-43.09	1000	20231010	56.80	2245	-30.16	20240207	1499	4.60	20240416	2755	-43.09	20230628	1000	56.80	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
93	20240613	130832	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1576	-2	5	-0.13	15740049	10014	25.32	1566	1595	1560	2050	1105	1578	1571.80	0.22	-491	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	818	-6.11	2.72	12	0.02	-258.00	580.00	2755	20230628	-42.79	1000	20231010	57.60	2245	-29.80	20240207	1499	5.14	20240416	2755	-42.79	20230628	1000	57.60	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
94	20240613	120834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1571	-7	5	-0.44	10977441	6995	17.69	1566	1595	1560	2050	1105	1578	1569.33	0.22	-294	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	816	-6.09	2.71	12	0.01	-258.00	580.00	2755	20230628	-42.98	1000	20231010	57.10	2245	-30.02	20240207	1499	4.80	20240416	2755	-42.98	20230628	1000	57.10	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
95	20240613	110828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1570	-8	5	-0.51	6300493	4017	10.16	1566	1595	1560	2050	1105	1578	1568.46	0.22	-264	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	815	-6.09	2.71	12	0.01	-258.00	580.00	2755	20230628	-43.01	1000	20231010	57.00	2245	-30.07	20240207	1499	4.74	20240416	2755	-43.01	20230628	1000	57.00	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
96	20240613	100826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1573	-5	5	-0.32	1863994	1182	2.99	1566	1595	1566	2050	1105	1578	1576.98	0.22	-122	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	817	-6.10	2.71	12	0.00	-258.00	580.00	2755	20230628	-42.90	1000	20231010	57.30	2245	-29.93	20240207	1499	4.94	20240416	2755	-42.90	20230628	1000	57.30	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
97	20240613	090836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	17	2	1.08	483255	308	0.78	1566	1595	1566	2050	1105	1578	1569.01	0.22	12	1668	1622	1567	1521	1466	1595	1494	260	472	500	1070	1	1	51928120	828	-6.18	2.75	12	0.00	-258.00	580.00	2755	20230628	-42.11	1000	20231010	59.50	2245	-28.95	20240207	1499	6.40	20240416	2755	-42.11	20230628	1000	59.50	20231010	0.09	N	205500	500	259 억	112721	N	N	N	N
98	20240612	160820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1578	-16	5	-1.00	62495653	39553	235.49	1613	1613	1512	2070	1116	1594	1580.05	0.22	-854	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	819	-6.12	2.72	12	0.08	-258.00	580.00	2755	20230628	-42.72	1000	20231010	57.80	2245	-29.71	20240207	1499	5.27	20240416	2755	-42.72	20230628	1000	57.80	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
99	20240612	150831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	-14	5	-0.88	60177556	38082	226.73	1613	1613	1512	2070	1116	1594	1580.21	0.22	-697	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	820	-6.12	2.72	12	0.07	-258.00	580.00	2755	20230628	-42.65	1000	20231010	58.00	2245	-29.62	20240207	1499	5.40	20240416	2755	-42.65	20230628	1000	58.00	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
100	20240612	140823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1596	2	2	0.13	55713505	35256	209.91	1613	1613	1512	2070	1116	1594	1580.26	0.22	-727	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	829	-6.19	2.75	12	0.07	-258.00	580.00	2755	20230628	-42.07	1000	20231010	59.60	2245	-28.91	20240207	1499	6.47	20240416	2755	-42.07	20230628	1000	59.60	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
101	20240612	130826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1598	4	2	0.25	47402288	29979	178.49	1613	1613	1512	2070	1116	1594	1581.18	0.22	-1141	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	830	-6.19	2.76	12	0.06	-258.00	580.00	2755	20230628	-42.00	1000	20231010	59.80	2245	-28.82	20240207	1499	6.60	20240416	2755	-42.00	20230628	1000	59.80	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
102	20240612	120823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1600	6	2	0.38	42982767	27196	161.92	1613	1613	1512	2070	1116	1594	1580.48	0.22	-1266	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	831	-6.20	2.76	12	0.05	-258.00	580.00	2755	20230628	-41.92	1000	20231010	60.00	2245	-28.73	20240207	1499	6.74	20240416	2755	-41.92	20230628	1000	60.00	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
103	20240612	110823	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	-14	5	-0.88	32350978	20512	122.12	1613	1613	1512	2070	1116	1594	1577.17	0.22	-1166	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	820	-6.12	2.72	12	0.04	-258.00	580.00	2755	20230628	-42.65	1000	20231010	58.00	2245	-29.62	20240207	1499	5.40	20240416	2755	-42.65	20230628	1000	58.00	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
104	20240612	100825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1580	-14	5	-0.88	28790191	18258	108.70	1613	1613	1512	2070	1116	1594	1576.85	0.22	-1158	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	820	-6.12	2.72	12	0.04	-258.00	580.00	2755	20230628	-42.65	1000	20231010	58.00	2245	-29.62	20240207	1499	5.40	20240416	2755	-42.65	20230628	1000	58.00	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
105	20240612	090826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1610	16	2	1.00	231962	144	0.86	1613	1613	1610	2070	1116	1594	1610.85	0.22	-62	1624	1608	1594	1578	1564	1602	1572	260	476	500	1080	1	1	51928120	836	-6.24	2.78	12	0.00	-258.00	580.00	2755	20230628	-41.56	1000	20231010	61.00	2245	-28.29	20240207	1499	7.40	20240416	2755	-41.56	20230628	1000	61.00	20231010	0.09	N	205500	500	259 억	113675	N	N	N	N
106	20240610	160818	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1602	-21	5	-1.29	73092677	45964	174.33	1615	1623	1575	2105	1137	1623	1590.22	0.22	-1489	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	832	-6.21	2.76	12	0.09	-258.00	580.00	2755	20230628	-41.85	1000	20231010	60.20	2245	-28.64	20240207	1499	6.87	20240416	2755	-41.85	20230628	1000	60.20	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
107	20240610	150826	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1597	-26	5	-1.60	45761058	28705	108.87	1615	1623	1575	2105	1137	1623	1594.18	0.22	-648	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	829	-6.19	2.75	12	0.06	-258.00	580.00	2755	20230628	-42.03	1000	20231010	59.70	2245	-28.86	20240207	1499	6.54	20240416	2755	-42.03	20230628	1000	59.70	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
108	20240610	140821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1585	-38	5	-2.34	37110522	23275	88.28	1615	1623	1575	2105	1137	1623	1594.44	0.22	-580	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	823	-6.14	2.73	12	0.04	-258.00	580.00	2755	20230628	-42.47	1000	20231010	58.50	2245	-29.40	20240207	1499	5.74	20240416	2755	-42.47	20230628	1000	58.50	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
109	20240610	130817	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1622	-1	5	-0.06	29458115	18527	70.27	1615	1623	1575	2105	1137	1623	1590.01	0.22	-577	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	842	-6.29	2.80	12	0.04	-258.00	580.00	2755	20230628	-41.13	1000	20231010	62.20	2245	-27.75	20240207	1499	8.21	20240416	2755	-41.13	20230628	1000	62.20	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
110	20240610	120820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1594	-29	5	-1.79	25191120	15868	60.18	1615	1615	1575	2105	1137	1623	1587.54	0.22	-718	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	828	-6.18	2.75	12	0.03	-258.00	580.00	2755	20230628	-42.14	1000	20231010	59.40	2245	-29.00	20240207	1499	6.34	20240416	2755	-42.14	20230628	1000	59.40	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
111	20240610	110822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1595	-28	5	-1.73	10919188	6855	26.00	1615	1615	1583	2105	1137	1623	1592.88	0.22	-1234	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	828	-6.18	2.75	12	0.01	-258.00	580.00	2755	20230628	-42.11	1000	20231010	59.50	2245	-28.95	20240207	1499	6.40	20240416	2755	-42.11	20230628	1000	59.50	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
112	20240610	100820	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1597	-26	5	-1.60	8509071	5344	20.27	1615	1615	1583	2105	1137	1623	1592.27	0.22	-191	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	829	-6.19	2.75	12	0.01	-258.00	580.00	2755	20230628	-42.03	1000	20231010	59.70	2245	-28.86	20240207	1499	6.54	20240416	2755	-42.03	20230628	1000	59.70	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
113	20240610	090825	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1607	-16	5	-0.99	4101224	2579	9.78	1615	1615	1583	2105	1137	1623	1590.24	0.22	-62	1675	1648	1615	1588	1555	1632	1572	260	482	500	1100	1	1	51928120	834	-6.23	2.77	12	0.00	-258.00	580.00	2755	20230628	-41.67	1000	20231010	60.70	2245	-28.42	20240207	1499	7.20	20240416	2755	-41.67	20230628	1000	60.70	20231010	0.09	N	205500	500	259 억	115206	N	N	N	N
114	20240607	160847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	-3	5	-0.18	42276982	26366	29.11	1642	1642	1582	2110	1139	1626	1603.46	0.22	1215	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	843	-6.29	2.80	12	0.05	-258.00	580.00	2755	20230628	-41.09	1000	20231010	62.30	2245	-27.71	20240207	1499	8.27	20240416	2755	-41.09	20230628	1000	62.30	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
115	20240607	150853	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1623	-3	5	-0.18	36697750	22930	25.32	1642	1642	1582	2110	1139	1626	1600.43	0.22	1215	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	843	-6.29	2.80	12	0.04	-258.00	580.00	2755	20230628	-41.09	1000	20231010	62.30	2245	-27.71	20240207	1499	8.27	20240416	2755	-41.09	20230628	1000	62.30	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
116	20240607	140847	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1624	-2	5	-0.12	33597478	21017	23.20	1642	1642	1582	2110	1139	1626	1598.59	0.22	1818	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	843	-6.29	2.80	12	0.04	-258.00	580.00	2755	20230628	-41.05	1000	20231010	62.40	2245	-27.66	20240207	1499	8.34	20240416	2755	-41.05	20230628	1000	62.40	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
117	20240607	130843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1626	0	3	0.00	33348744	20864	23.03	1642	1642	1582	2110	1139	1626	1598.39	0.22	1818	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	844	-6.30	2.80	12	0.04	-258.00	580.00	2755	20230628	-40.98	1000	20231010	62.60	2245	-27.57	20240207	1499	8.47	20240416	2755	-40.98	20230628	1000	62.60	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
118	20240607	120848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1629	3	2	0.18	32917824	20599	22.74	1642	1642	1582	2110	1139	1626	1598.03	0.22	1818	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	846	-6.31	2.81	12	0.04	-258.00	580.00	2755	20230628	-40.87	1000	20231010	62.90	2245	-27.44	20240207	1499	8.67	20240416	2755	-40.87	20230628	1000	62.90	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
119	20240607	110834	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1608	-18	5	-1.11	28333838	17776	19.63	1642	1642	1582	2110	1139	1626	1593.94	0.22	1889	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	835	-6.23	2.77	12	0.03	-258.00	580.00	2755	20230628	-41.63	1000	20231010	60.80	2245	-28.37	20240207	1499	7.27	20240416	2755	-41.63	20230628	1000	60.80	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
120	20240607	100848	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1594	-32	5	-1.97	12035319	7555	8.34	1642	1642	1582	2110	1139	1626	1593.03	0.22	804	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	828	-6.18	2.75	12	0.01	-258.00	580.00	2755	20230628	-42.14	1000	20231010	59.40	2245	-29.00	20240207	1499	6.34	20240416	2755	-42.14	20230628	1000	59.40	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
121	20240607	090846	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1639	13	2	0.80	243003	148	0.16	1642	1642	1639	2110	1139	1626	1641.91	0.22	-59	1754	1690	1645	1581	1536	1667	1558	260	484	500	1100	1	1	51928120	851	-6.35	2.83	12	0.00	-258.00	580.00	2755	20230628	-40.51	1000	20231010	63.90	2245	-26.99	20240207	1499	9.34	20240416	2755	-40.51	20230628	1000	63.90	20231010	0.09	N	205500	500	259 억	113947	N	N	N	N
122	20240605	160844	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1626	-59	5	-3.50	146914041	90334	737.42	1709	1709	1600	2190	1180	1685	1626.34	0.22	423	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	844	-6.30	2.80	12	0.17	-258.00	580.00	2755	20230628	-40.98	1000	20231010	62.60	2245	-27.57	20240207	1499	8.47	20240416	2755	-40.98	20230628	1000	62.60	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
123	20240605	150841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1617	-68	5	-4.04	116830583	71701	585.31	1709	1709	1603	2190	1180	1685	1629.41	0.22	1242	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	840	-6.27	2.79	12	0.14	-258.00	580.00	2755	20230628	-41.31	1000	20231010	61.70	2245	-27.97	20240207	1499	7.87	20240416	2755	-41.31	20230628	1000	61.70	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
124	20240605	140843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1627	-58	5	-3.44	104664162	64190	524.00	1709	1709	1603	2190	1180	1685	1630.54	0.22	3055	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	845	-6.31	2.81	12	0.12	-258.00	580.00	2755	20230628	-40.94	1000	20231010	62.70	2245	-27.53	20240207	1499	8.54	20240416	2755	-40.94	20230628	1000	62.70	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
125	20240605	130843	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1633	-52	5	-3.09	93315380	57218	467.09	1709	1709	1603	2190	1180	1685	1630.87	0.22	3066	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	848	-6.33	2.82	12	0.11	-258.00	580.00	2755	20230628	-40.73	1000	20231010	63.30	2245	-27.26	20240207	1499	8.94	20240416	2755	-40.73	20230628	1000	63.30	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
126	20240605	120841	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1634	-51	5	-3.03	91099001	55861	456.01	1709	1709	1603	2190	1180	1685	1630.82	0.22	3071	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	849	-6.33	2.82	12	0.11	-258.00	580.00	2755	20230628	-40.69	1000	20231010	63.40	2245	-27.22	20240207	1499	9.01	20240416	2755	-40.69	20230628	1000	63.40	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
127	20240605	110842	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1640	-45	5	-2.67	88104053	54037	441.12	1709	1709	1603	2190	1180	1685	1630.44	0.22	3141	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	852	-6.36	2.83	12	0.10	-258.00	580.00	2755	20230628	-40.47	1000	20231010	64.00	2245	-26.95	20240207	1499	9.41	20240416	2755	-40.47	20230628	1000	64.00	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
128	20240605	100840	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1620	-65	5	-3.86	75305734	46176	376.95	1709	1709	1603	2190	1180	1685	1630.84	0.22	3178	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	841	-6.28	2.79	12	0.09	-258.00	580.00	2755	20230628	-41.20	1000	20231010	62.00	2245	-27.84	20240207	1499	8.07	20240416	2755	-41.20	20230628	1000	62.00	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
129	20240605	090838	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	24	2	1.42	86292	51	0.42	1709	1709	1685	2190	1180	1685	1692.00	0.22	-1	1717	1701	1693	1677	1669	1697	1673	260	505	500	1140	1	1	51928120	887	-6.62	2.95	12	0.00	-258.00	580.00	2755	20230628	-37.97	1000	20231010	70.90	2245	-23.88	20240207	1499	14.01	20240416	2755	-37.97	20230628	1000	70.90	20231010	0.09	N	205500	500	259 억	113657	N	N	N	N
130	20240604	160833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1685	-15	5	-0.88	20774996	12250	62.99	1709	1709	1685	2210	1190	1700	1695.92	0.23	-3421	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	875	-6.53	2.91	12	0.02	-258.00	580.00	2755	20230628	-38.84	1000	20231010	68.50	2245	-24.94	20240207	1499	12.41	20240416	2755	-38.84	20230628	1000	68.50	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
131	20240604	150833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1689	-11	5	-0.65	20207070	11913	61.26	1709	1709	1689	2210	1190	1700	1696.22	0.23	-3340	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	877	-6.55	2.91	12	0.02	-258.00	580.00	2755	20230628	-38.69	1000	20231010	68.90	2245	-24.77	20240207	1499	12.68	20240416	2755	-38.69	20230628	1000	68.90	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
132	20240604	140836	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1691	-9	5	-0.53	19433096	11455	58.91	1709	1709	1689	2210	1190	1700	1696.47	0.23	-2973	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	878	-6.55	2.92	12	0.02	-258.00	580.00	2755	20230628	-38.62	1000	20231010	69.10	2245	-24.68	20240207	1499	12.81	20240416	2755	-38.62	20230628	1000	69.10	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
133	20240604	130833	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1692	-8	5	-0.47	16732665	9859	50.70	1709	1709	1689	2210	1190	1700	1697.20	0.23	-2972	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	879	-6.56	2.92	12	0.02	-258.00	580.00	2755	20230628	-38.58	1000	20231010	69.20	2245	-24.63	20240207	1499	12.88	20240416	2755	-38.58	20230628	1000	69.20	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
134	20240604	120831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	0	3	0.00	12917569	7602	39.09	1709	1709	1690	2210	1190	1700	1699.23	0.23	-778	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	883	-6.59	2.93	12	0.01	-258.00	580.00	2755	20230628	-38.29	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	2755	-38.29	20230628	1000	70.00	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
135	20240604	110828	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	0	3	0.00	9709086	5714	29.38	1709	1709	1690	2210	1190	1700	1699.18	0.23	72	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	883	-6.59	2.93	12	0.01	-258.00	580.00	2755	20230628	-38.29	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	2755	-38.29	20230628	1000	70.00	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
136	20240604	100831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	0	3	0.00	3541014	2085	10.72	1709	1709	1690	2210	1190	1700	1698.33	0.23	71	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	883	-6.59	2.93	12	0.00	-258.00	580.00	2755	20230628	-38.29	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	2755	-38.29	20230628	1000	70.00	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
137	20240604	090831	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1709	9	2	0.53	469971	275	1.41	1709	1709	1707	2210	1190	1700	1708.99	0.23	-7	1715	1707	1696	1688	1677	1711	1692	260	510	500	1150	1	1	51928120	887	-6.62	2.95	12	0.00	-258.00	580.00	2755	20230628	-37.97	1000	20231010	70.90	2245	-23.88	20240207	1499	14.01	20240416	2755	-37.97	20230628	1000	70.90	20231010	0.10	N	205500	500	259 억	117001	N	N	N	N
138	20240603	160821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	-4	5	-0.23	33000785	19446	107.24	1685	1704	1685	2215	1193	1704	1697.05	0.23	-841	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	883	-6.59	2.93	12	0.04	-258.00	580.00	2755	20230628	-38.29	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	2755	-38.29	20230628	1000	70.00	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
139	20240603	150822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1700	-4	5	-0.23	30509381	17979	99.15	1685	1704	1685	2215	1193	1704	1696.95	0.23	-406	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	883	-6.59	2.93	12	0.03	-258.00	580.00	2755	20230628	-38.29	1000	20231010	70.00	2245	-24.28	20240207	1499	13.41	20240416	2755	-38.29	20230628	1000	70.00	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
140	20240603	140821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1694	-10	5	-0.59	29838873	17584	96.97	1685	1704	1685	2215	1193	1704	1696.93	0.23	-374	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	880	-6.57	2.92	12	0.03	-258.00	580.00	2755	20230628	-38.51	1000	20231010	69.40	2245	-24.54	20240207	1499	13.01	20240416	2755	-38.51	20230628	1000	69.40	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
141	20240603	130822	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	0	3	0.00	28749526	16941	93.43	1685	1704	1685	2215	1193	1704	1697.04	0.23	-369	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	885	-6.60	2.94	12	0.03	-258.00	580.00	2755	20230628	-38.15	1000	20231010	70.40	2245	-24.10	20240207	1499	13.68	20240416	2755	-38.15	20230628	1000	70.40	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
142	20240603	120821	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1702	-2	5	-0.12	25469326	15016	82.81	1685	1704	1685	2215	1193	1704	1696.15	0.23	-369	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	884	-6.60	2.93	12	0.03	-258.00	580.00	2755	20230628	-38.22	1000	20231010	70.20	2245	-24.19	20240207	1499	13.54	20240416	2755	-38.22	20230628	1000	70.20	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
143	20240603	110816	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1704	0	3	0.00	7473672	4395	24.24	1685	1704	1685	2215	1193	1704	1700.49	0.23	192	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	885	-6.60	2.94	12	0.01	-258.00	580.00	2755	20230628	-38.15	1000	20231010	70.40	2245	-24.10	20240207	1499	13.68	20240416	2755	-38.15	20230628	1000	70.40	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
144	20240603	100812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1702	-2	5	-0.12	1424692	843	4.65	1685	1703	1685	2215	1193	1704	1690.03	0.23	202	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	884	-6.60	2.93	12	0.00	-258.00	580.00	2755	20230628	-38.22	1000	20231010	70.20	2245	-24.19	20240207	1499	13.54	20240416	2755	-38.22	20230628	1000	70.20	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N
145	20240603	090812	57	100.00	KOSDAQ	디지털컨텐츠	N	N	N	N	N	1694	-10	5	-0.59	1014577	602	3.32	1685	1694	1685	2215	1193	1704	1685.34	0.23	217	1731	1717	1694	1680	1657	1724	1687	260	511	500	1150	1	1	51928120	880	-6.57	2.92	12	0.00	-258.00	580.00	2755	20230628	-38.51	1000	20231010	69.40	2245	-24.54	20240207	1499	13.01	20240416	2755	-38.51	20230628	1000	69.40	20231010	0.09	N	205500	500	259 억	117842	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History