KissMeData/274400/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161124	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7870	-70	5	-0.88	172977100	21946	77.07	7990	7990	7840	10320	5560	7940	7881.94	0.65	-7961	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	615	-231.47	2.16	12	0.28	-34.00	3647.00	45000	20230706	-82.51	7520	20240624	4.65	18080	-56.47	20240109	7520	4.65	20240624	45000	-82.51	20230706	7520	4.65	20240624	0.72	N	274400	500	39 억	51214	N	N	30	N	N
3	20240628	151138	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7860	-80	5	-1.01	169695430	21529	75.61	7990	7990	7840	10320	5560	7940	7882.18	0.65	-7828	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	615	-231.18	2.16	12	0.28	-34.00	3647.00	45000	20230706	-82.53	7520	20240624	4.52	18080	-56.53	20240109	7520	4.52	20240624	45000	-82.53	20230706	7520	4.52	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
4	20240628	141137	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7850	-90	5	-1.13	135001060	17115	60.11	7990	7990	7840	10320	5560	7940	7887.88	0.65	-5476	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	614	-230.88	2.15	12	0.22	-34.00	3647.00	45000	20230706	-82.56	7520	20240624	4.39	18080	-56.58	20240109	7520	4.39	20240624	45000	-82.56	20230706	7520	4.39	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
5	20240628	131135	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7870	-70	5	-0.88	97817920	12387	43.50	7990	7990	7840	10320	5560	7940	7896.82	0.65	-4409	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	615	-231.47	2.16	12	0.16	-34.00	3647.00	45000	20230706	-82.51	7520	20240624	4.65	18080	-56.47	20240109	7520	4.65	20240624	45000	-82.51	20230706	7520	4.65	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
6	20240628	121132	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7870	-70	5	-0.88	74795690	9462	33.23	7990	7990	7840	10320	5560	7940	7904.85	0.65	-3666	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	615	-231.47	2.16	12	0.12	-34.00	3647.00	45000	20230706	-82.51	7520	20240624	4.65	18080	-56.47	20240109	7520	4.65	20240624	45000	-82.51	20230706	7520	4.65	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
7	20240628	111114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7920	-20	5	-0.25	40813940	5147	18.08	7990	7990	7900	10320	5560	7940	7929.66	0.65	-1772	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	619	-232.94	2.17	12	0.07	-34.00	3647.00	45000	20230706	-82.40	7520	20240624	5.32	18080	-56.19	20240109	7520	5.32	20240624	45000	-82.40	20230706	7520	5.32	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
8	20240628	101111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7900	-40	5	-0.50	32305990	4072	14.30	7990	7990	7900	10320	5560	7940	7933.69	0.65	-1260	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	618	-232.35	2.17	12	0.05	-34.00	3647.00	45000	20230706	-82.44	7520	20240624	5.05	18080	-56.31	20240109	7520	5.05	20240624	45000	-82.44	20230706	7520	5.05	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
9	20240628	091114	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7980	40	2	0.50	12145140	1529	5.37	7990	7990	7940	10320	5560	7940	7943.19	0.65	-327	8240	8090	7960	7810	7680	8165	7885	39	2380	500	4920	10	1	7819826	624	-234.71	2.19	12	0.02	-34.00	3647.00	45000	20230706	-82.27	7520	20240624	6.12	18080	-55.86	20240109	7520	6.12	20240624	45000	-82.27	20230706	7520	6.12	20240624	0.72	N	274400	500	39 억	51214	N	N	103	N	N
10	20240627	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7940	30	2	0.38	226126500	28364	130.17	7910	8110	7830	10280	5540	7910	7972.31	0.68	-2025	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	621	-233.53	2.18	12	0.36	-34.00	3647.00	45000	20230706	-82.36	7520	20240624	5.59	18080	-56.08	20240109	7520	5.59	20240624	45000	-82.36	20230706	7520	5.59	20240624	0.72	N	274400	500	39 억	52910	N	N	103	N	N
11	20240627	151112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8020	110	2	1.39	217084800	27226	124.95	7910	8110	7830	10280	5540	7910	7973.44	0.68	-2299	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	627	-235.88	2.20	12	0.35	-34.00	3647.00	45000	20230706	-82.18	7520	20240624	6.65	18080	-55.64	20240109	7520	6.65	20240624	45000	-82.18	20230706	7520	6.65	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
12	20240627	141110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7990	80	2	1.01	162383980	20342	93.35	7910	8110	7830	10280	5540	7910	7982.69	0.68	-275	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	625	-235.00	2.19	12	0.26	-34.00	3647.00	45000	20230706	-82.24	7520	20240624	6.25	18080	-55.81	20240109	7520	6.25	20240624	45000	-82.24	20230706	7520	6.25	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
13	20240627	131110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8040	130	2	1.64	142956780	17920	82.24	7910	8110	7830	10280	5540	7910	7977.50	0.68	598	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	629	-236.47	2.20	12	0.23	-34.00	3647.00	45000	20230706	-82.13	7520	20240624	6.91	18080	-55.53	20240109	7520	6.91	20240624	45000	-82.13	20230706	7520	6.91	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
14	20240627	121112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7980	70	2	0.88	110748310	13892	63.75	7910	8110	7830	10280	5540	7910	7972.09	0.68	928	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	624	-234.71	2.19	12	0.18	-34.00	3647.00	45000	20230706	-82.27	7520	20240624	6.12	18080	-55.86	20240109	7520	6.12	20240624	45000	-82.27	20230706	7520	6.12	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
15	20240627	111111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8000	90	2	1.14	98173470	12318	56.53	7910	8110	7830	10280	5540	7910	7969.92	0.68	1177	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	626	-235.29	2.19	12	0.16	-34.00	3647.00	45000	20230706	-82.22	7520	20240624	6.38	18080	-55.75	20240109	7520	6.38	20240624	45000	-82.22	20230706	7520	6.38	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
16	20240627	101112	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7930	20	2	0.25	27934070	3541	16.25	7910	7960	7830	10280	5540	7910	7888.75	0.68	182	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	620	-233.24	2.17	12	0.05	-34.00	3647.00	45000	20230706	-82.38	7520	20240624	5.45	18080	-56.14	20240109	7520	5.45	20240624	45000	-82.38	20230706	7520	5.45	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
17	20240627	091111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7890	-20	5	-0.25	7210150	918	4.21	7910	7910	7830	10280	5540	7910	7854.19	0.68	117	8090	8000	7870	7780	7650	8045	7825	39	2370	500	4900	10	1	7819826	617	-232.06	2.16	12	0.01	-34.00	3647.00	45000	20230706	-82.47	7520	20240624	4.92	18080	-56.36	20240109	7520	4.92	20240624	45000	-82.47	20230706	7520	4.92	20240624	0.72	N	274400	500	39 억	52910	N	N	157	N	N
18	20240626	161106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7910	50	2	0.64	164926670	20923	54.57	7850	7960	7740	10210	5510	7860	7882.55	0.67	204	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	619	-232.65	2.17	12	0.27	-34.00	3647.00	45000	20230706	-82.42	7520	20240624	5.19	18080	-56.25	20240109	7520	5.19	20240624	45000	-82.42	20230706	7520	5.19	20240624	0.74	N	274400	500	39 억	52661	N	N	157	N	N
19	20240626	151111	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7930	70	2	0.89	160169580	20322	53.00	7850	7960	7740	10210	5510	7860	7881.59	0.67	383	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	620	-233.24	2.17	12	0.26	-34.00	3647.00	45000	20230706	-82.38	7520	20240624	5.45	18080	-56.14	20240109	7520	5.45	20240624	45000	-82.38	20230706	7520	5.45	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
20	20240626	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7920	60	2	0.76	152237050	19321	50.39	7850	7960	7740	10210	5510	7860	7879.36	0.67	180	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	619	-232.94	2.17	12	0.25	-34.00	3647.00	45000	20230706	-82.40	7520	20240624	5.32	18080	-56.19	20240109	7520	5.32	20240624	45000	-82.40	20230706	7520	5.32	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
21	20240626	131109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7900	40	2	0.51	142462710	18086	47.17	7850	7960	7740	10210	5510	7860	7876.96	0.67	31	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	618	-232.35	2.17	12	0.23	-34.00	3647.00	45000	20230706	-82.44	7520	20240624	5.05	18080	-56.31	20240109	7520	5.05	20240624	45000	-82.44	20230706	7520	5.05	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
22	20240626	121107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7940	80	2	1.02	116878190	14844	38.72	7850	7960	7740	10210	5510	7860	7873.77	0.67	1612	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	621	-233.53	2.18	12	0.19	-34.00	3647.00	45000	20230706	-82.36	7520	20240624	5.59	18080	-56.08	20240109	7520	5.59	20240624	45000	-82.36	20230706	7520	5.59	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
23	20240626	111109	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7900	40	2	0.51	96290880	12238	31.92	7850	7960	7740	10210	5510	7860	7868.19	0.67	1400	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	618	-232.35	2.17	12	0.16	-34.00	3647.00	45000	20230706	-82.44	7520	20240624	5.05	18080	-56.31	20240109	7520	5.05	20240624	45000	-82.44	20230706	7520	5.05	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
24	20240626	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7770	-90	5	-1.15	39003920	4978	12.98	7850	7940	7740	10210	5510	7860	7835.26	0.67	-1198	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	608	-228.53	2.13	12	0.06	-34.00	3647.00	45000	20230706	-82.73	7520	20240624	3.32	18080	-57.02	20240109	7520	3.32	20240624	45000	-82.73	20230706	7520	3.32	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
25	20240626	091110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7900	40	2	0.51	5320330	677	1.77	7850	7940	7850	10210	5510	7860	7858.69	0.67	-19	8080	7970	7760	7650	7440	8025	7705	39	2350	500	4870	10	1	7819826	618	-232.35	2.17	12	0.01	-34.00	3647.00	45000	20230706	-82.44	7520	20240624	5.05	18080	-56.31	20240109	7520	5.05	20240624	45000	-82.44	20230706	7520	5.05	20240624	0.74	N	274400	500	39 억	52661	N	N	133	N	N
26	20240625	161105	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7860	160	2	2.08	291779670	38069	50.65	7700	7870	7550	10010	5390	7700	7663.98	0.61	4824	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	615	-231.18	2.16	12	0.49	-34.00	3647.00	45000	20230706	-82.53	7520	20240624	4.52	18080	-56.53	20240109	7520	4.52	20240624	45000	-82.53	20230706	7520	4.52	20240624	0.77	N	274400	500	39 억	47958	N	N	133	N	N
27	20240625	151103	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7850	150	2	1.95	269051400	35176	46.80	7700	7870	7550	10010	5390	7700	7648.72	0.61	4760	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	614	-230.88	2.15	12	0.45	-34.00	3647.00	45000	20230706	-82.56	7520	20240624	4.39	18080	-56.58	20240109	7520	4.39	20240624	45000	-82.56	20230706	7520	4.39	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
28	20240625	141107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7700	0	3	0.00	204716640	26913	35.81	7700	7800	7550	10010	5390	7700	7606.61	0.61	1841	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	602	-226.47	2.11	12	0.34	-34.00	3647.00	45000	20230706	-82.89	7520	20240624	2.39	18080	-57.41	20240109	7520	2.39	20240624	45000	-82.89	20230706	7520	2.39	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
29	20240625	131107	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7650	-50	5	-0.65	195821090	25756	34.27	7700	7800	7550	10010	5390	7700	7602.93	0.61	1761	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	598	-225.00	2.10	12	0.33	-34.00	3647.00	45000	20230706	-83.00	7520	20240624	1.73	18080	-57.69	20240109	7520	1.73	20240624	45000	-83.00	20230706	7520	1.73	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
30	20240625	121110	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7600	-100	5	-1.30	160788690	21180	28.18	7700	7800	7550	10010	5390	7700	7591.53	0.61	879	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	594	-223.53	2.08	12	0.27	-34.00	3647.00	45000	20230706	-83.11	7520	20240624	1.06	18080	-57.96	20240109	7520	1.06	20240624	45000	-83.11	20230706	7520	1.06	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
31	20240625	111108	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7590	-110	5	-1.43	99285010	13054	17.37	7700	7800	7550	10010	5390	7700	7605.72	0.61	-866	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	594	-223.24	2.08	12	0.17	-34.00	3647.00	45000	20230706	-83.13	7520	20240624	0.93	18080	-58.02	20240109	7520	0.93	20240624	45000	-83.13	20230706	7520	0.93	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
32	20240625	101106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7600	-100	5	-1.30	73409280	9637	12.82	7700	7800	7550	10010	5390	7700	7617.44	0.61	-1208	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	594	-223.53	2.08	12	0.12	-34.00	3647.00	45000	20230706	-83.11	7520	20240624	1.06	18080	-57.96	20240109	7520	1.06	20240624	45000	-83.11	20230706	7520	1.06	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
33	20240625	091106	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	7800	100	2	1.30	12488530	1624	2.16	7700	7800	7600	10010	5390	7700	7689.98	0.61	117	8140	7920	7720	7500	7300	7820	7400	39	2310	500	4770	10	1	7819826	610	-229.41	2.14	12	0.02	-34.00	3647.00	45000	20230706	-82.67	7520	20240624	3.72	18080	-56.86	20240109	7520	3.72	20240624	45000	-82.67	20230706	7520	3.72	20240624	0.77	N	274400	500	39 억	47958	N	N	0	N	N
34	20240624	161106	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7700	-180	5	-2.28	576117120	74952	193.59	7810	7940	7520	10240	5520	7880	7686.46	0.59	1737	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	602	-226.47	2.11	12	0.96	-34.00	3647.00	45000	20230706	-82.89	7520	20240624	2.39	18080	-57.41	20240109	7520	2.39	20240624	45000	-82.89	20230706	7520	2.39	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
35	20240624	151102	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7700	-180	5	-2.28	543342420	70691	182.58	7810	7940	7520	10240	5520	7880	7686.16	0.59	3365	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	602	-226.47	2.11	12	0.90	-34.00	3647.00	45000	20230706	-82.89	7520	20240624	2.39	18080	-57.41	20240109	7520	2.39	20240624	45000	-82.89	20230706	7520	2.39	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
36	20240624	141104	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7690	-190	5	-2.41	398643240	51841	133.90	7810	7940	7520	10240	5520	7880	7689.73	0.59	-4561	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	601	-226.18	2.11	12	0.66	-34.00	3647.00	45000	20230706	-82.91	7520	20240624	2.26	18080	-57.47	20240109	7520	2.26	20240624	45000	-82.91	20230706	7520	2.26	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
37	20240624	131101	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7650	-230	5	-2.92	248202080	32342	83.53	7810	7940	7520	10240	5520	7880	7674.30	0.59	-2617	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	598	-225.00	2.10	12	0.41	-34.00	3647.00	45000	20230706	-83.00	7520	20240624	1.73	18080	-57.69	20240109	7520	1.73	20240624	45000	-83.00	20230706	7520	1.73	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
38	20240624	121103	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7590	-290	5	-3.68	230569170	30029	77.56	7810	7940	7520	10240	5520	7880	7678.22	0.59	-3717	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	594	-223.24	2.08	12	0.38	-34.00	3647.00	45000	20230706	-83.13	7520	20240624	0.93	18080	-58.02	20240109	7520	0.93	20240624	45000	-83.13	20230706	7520	0.93	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
39	20240624	111105	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7660	-220	5	-2.79	152677820	19782	51.09	7810	7940	7630	10240	5520	7880	7718.02	0.59	-5344	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	599	-225.29	2.10	12	0.25	-34.00	3647.00	45000	20230706	-82.98	7630	20240624	0.39	18080	-57.63	20240109	7630	0.39	20240624	45000	-82.98	20230706	7630	0.39	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
40	20240624	101103	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7750	-130	5	-1.65	91572340	11839	30.58	7810	7940	7690	10240	5520	7880	7734.80	0.59	-907	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	606	-227.94	2.13	12	0.15	-34.00	3647.00	45000	20230706	-82.78	7690	20240624	0.78	18080	-57.13	20240109	7690	0.78	20240624	45000	-82.78	20230706	7690	0.78	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
41	20240624	091103	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7710	-170	5	-2.16	26451980	3399	8.78	7810	7940	7700	10240	5520	7880	7782.28	0.59	-2208	8260	8070	7960	7770	7660	8015	7715	39	2360	500	4880	10	1	7819826	603	-226.76	2.11	12	0.04	-34.00	3647.00	45000	20230706	-82.87	7700	20240624	0.13	18080	-57.36	20240109	7700	0.13	20240624	45000	-82.87	20230706	7700	0.13	20240624	0.77	N	274400	500	39 억	46067	N	N	83	N	N
42	20240621	161026	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7880	-160	5	-1.99	305032350	38637	162.18	8150	8150	7850	10450	5630	8040	7894.83	0.62	-2175	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	616	-231.76	2.16	12	0.49	-34.00	3647.00	45000	20230706	-82.49	7850	20240621	0.38	18080	-56.42	20240109	7850	0.38	20240621	45000	-82.49	20230706	7850	0.38	20240621	0.77	N	274400	500	39 억	48365	N	N	83	N	N
43	20240621	151027	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7850	-190	5	-2.36	297501230	37679	158.16	8150	8150	7850	10450	5630	8040	7895.68	0.62	-2233	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	614	-230.88	2.15	12	0.48	-34.00	3647.00	45000	20230706	-82.56	7850	20240621	0.00	18080	-56.58	20240109	7850	0.00	20240621	45000	-82.56	20230706	7850	0.00	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
44	20240621	141025	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7900	-140	5	-1.74	264532590	33490	140.57	8150	8150	7850	10450	5630	8040	7898.85	0.62	-307	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	618	-232.35	2.17	12	0.43	-34.00	3647.00	45000	20230706	-82.44	7850	20240621	0.64	18080	-56.31	20240109	7850	0.64	20240621	45000	-82.44	20230706	7850	0.64	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
45	20240621	131027	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7900	-140	5	-1.74	248454190	31451	132.01	8150	8150	7850	10450	5630	8040	7899.72	0.62	90	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	618	-232.35	2.17	12	0.40	-34.00	3647.00	45000	20230706	-82.44	7850	20240621	0.64	18080	-56.31	20240109	7850	0.64	20240621	45000	-82.44	20230706	7850	0.64	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
46	20240621	121029	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7880	-160	5	-1.99	230719500	29197	122.55	8150	8150	7850	10450	5630	8040	7902.16	0.62	-99	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	616	-231.76	2.16	12	0.37	-34.00	3647.00	45000	20230706	-82.49	7850	20240621	0.38	18080	-56.42	20240109	7850	0.38	20240621	45000	-82.49	20230706	7850	0.38	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
47	20240621	111027	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7870	-170	5	-2.11	187222780	23661	99.32	8150	8150	7850	10450	5630	8040	7912.72	0.62	-370	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	615	-231.47	2.16	12	0.30	-34.00	3647.00	45000	20230706	-82.51	7850	20240621	0.25	18080	-56.47	20240109	7850	0.25	20240621	45000	-82.51	20230706	7850	0.25	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
48	20240621	101024	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7930	-110	5	-1.37	95102180	11997	50.36	8150	8150	7850	10450	5630	8040	7927.16	0.62	-980	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	620	-233.24	2.17	12	0.15	-34.00	3647.00	45000	20230706	-82.38	7850	20240621	1.02	18080	-56.14	20240109	7850	1.02	20240621	45000	-82.38	20230706	7850	1.02	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
49	20240621	091030	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7940	-100	5	-1.24	22986360	2861	12.01	8150	8150	7940	10450	5630	8040	8034.38	0.62	-1761	8193	8116	8063	7986	7933	8155	8025	39	2410	500	4980	10	1	7819826	621	-233.53	2.18	12	0.04	-34.00	3647.00	45000	20230706	-82.36	7940	20240621	0.00	18080	-56.08	20240109	7940	0.00	20240621	45000	-82.36	20230706	7940	0.00	20240621	0.77	N	274400	500	39 억	48365	N	N	9	N	N
50	20240620	161021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8040	-30	5	-0.37	191563650	23773	36.29	8030	8140	8010	10490	5650	8070	8058.03	0.58	2678	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	629	-236.47	2.20	12	0.30	-34.00	3647.00	45000	20230706	-82.13	7950	20240619	1.13	18080	-55.53	20240109	7950	1.13	20240619	45000	-82.13	20230706	7950	1.13	20240619	0.77	N	274400	500	39 억	45354	N	N	9	N	N
51	20240620	151023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8100	30	2	0.37	181778570	22560	34.44	8030	8140	8010	10490	5650	8070	8057.56	0.58	2503	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	633	-238.24	2.22	12	0.29	-34.00	3647.00	45000	20230706	-82.00	7950	20240619	1.89	18080	-55.20	20240109	7950	1.89	20240619	45000	-82.00	20230706	7950	1.89	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
52	20240620	141023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8120	50	2	0.62	163308100	20275	30.95	8030	8140	8010	10490	5650	8070	8054.65	0.58	2868	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	635	-238.82	2.23	12	0.26	-34.00	3647.00	45000	20230706	-81.96	7950	20240619	2.14	18080	-55.09	20240109	7950	2.14	20240619	45000	-81.96	20230706	7950	2.14	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
53	20240620	131023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8050	-20	5	-0.25	153957050	19122	29.19	8030	8140	8010	10490	5650	8070	8051.30	0.58	2936	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	629	-236.76	2.21	12	0.24	-34.00	3647.00	45000	20230706	-82.11	7950	20240619	1.26	18080	-55.48	20240109	7950	1.26	20240619	45000	-82.11	20230706	7950	1.26	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
54	20240620	121021	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8060	-10	5	-0.12	142747810	17734	27.07	8030	8140	8010	10490	5650	8070	8049.39	0.58	2958	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	630	-237.06	2.21	12	0.23	-34.00	3647.00	45000	20230706	-82.09	7950	20240619	1.38	18080	-55.42	20240109	7950	1.38	20240619	45000	-82.09	20230706	7950	1.38	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
55	20240620	111024	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8030	-40	5	-0.50	109224370	13562	20.70	8030	8140	8010	10490	5650	8070	8053.71	0.58	392	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	628	-236.18	2.20	12	0.17	-34.00	3647.00	45000	20230706	-82.16	7950	20240619	1.01	18080	-55.59	20240109	7950	1.01	20240619	45000	-82.16	20230706	7950	1.01	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
56	20240620	101025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8010	-60	5	-0.74	84043240	10430	15.92	8030	8140	8010	10490	5650	8070	8057.84	0.58	482	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	626	-235.59	2.20	12	0.13	-34.00	3647.00	45000	20230706	-82.20	7950	20240619	0.75	18080	-55.70	20240109	7950	0.75	20240619	45000	-82.20	20230706	7950	0.75	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
57	20240620	091028	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8130	60	2	0.74	9640880	1195	1.82	8030	8130	8030	10490	5650	8070	8067.68	0.58	-69	8403	8236	8093	7926	7783	8165	7855	39	2420	500	5000	10	1	7819826	636	-239.12	2.23	12	0.02	-34.00	3647.00	45000	20230706	-81.93	7950	20240619	2.26	18080	-55.03	20240109	7950	2.26	20240619	45000	-81.93	20230706	7950	2.26	20240619	0.77	N	274400	500	39 억	45354	N	N	6	N	N
58	20240619	161018	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8070	10	2	0.12	525461490	65353	165.15	8230	8260	7950	10470	5650	8060	8040.36	0.27	13247	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	631	-237.35	2.21	12	0.84	-34.00	3647.00	45000	20230706	-82.07	7950	20240619	1.51	18080	-55.37	20240109	7950	1.51	20240619	45000	-82.07	20230706	7950	1.51	20240619	0.76	N	274400	500	39 억	20994	N	N	6	N	N
59	20240619	151017	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8050	-10	5	-0.12	506962640	63055	159.34	8230	8260	7950	10470	5650	8060	8040.01	0.27	13213	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	629	-236.76	2.21	12	0.81	-34.00	3647.00	45000	20230706	-82.11	7950	20240619	1.26	18080	-55.48	20240109	7950	1.26	20240619	45000	-82.11	20230706	7950	1.26	20240619	0.76	N	274400	500	39 억	20994	N	N	81	N	N
60	20240619	141027	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7990	-70	5	-0.87	422133910	52501	132.67	8230	8260	7950	10470	5650	8060	8040.49	0.27	8285	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	625	-235.00	2.19	12	0.67	-34.00	3647.00	45000	20230706	-82.24	7950	20240619	0.50	18080	-55.81	20240109	7950	0.50	20240619	45000	-82.24	20230706	7950	0.50	20240619	0.76	N	274400	500	39 억	20994	N	N	81	N	N
61	20240619	131014	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8010	-50	5	-0.62	344913230	42853	108.29	8230	8260	7950	10470	5650	8060	8048.75	0.27	6485	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	626	-235.59	2.20	12	0.55	-34.00	3647.00	45000	20230706	-82.20	7950	20240619	0.75	18080	-55.70	20240109	7950	0.75	20240619	45000	-82.20	20230706	7950	0.75	20240619	0.76	N	274400	500	39 억	20994	N	N	81	N	N
62	20240619	121016	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7970	-90	5	-1.12	212603590	26287	66.43	8230	8260	7950	10470	5650	8060	8087.78	0.27	-2619	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	623	-234.41	2.19	12	0.34	-34.00	3647.00	45000	20230706	-82.29	7950	20240619	0.25	18080	-55.92	20240109	7950	0.25	20240619	45000	-82.29	20230706	7950	0.25	20240619	0.76	N	274400	500	39 억	20994	N	N	81	N	N
63	20240619	111019	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	7990	-70	5	-0.87	161948830	19932	50.37	8230	8260	7980	10470	5650	8060	8125.07	0.27	-1690	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	625	-235.00	2.19	12	0.25	-34.00	3647.00	45000	20230706	-82.24	7980	20240619	0.13	18080	-55.81	20240109	7980	0.13	20240619	45000	-82.24	20230706	7980	0.13	20240619	0.76	N	274400	500	39 억	20994	N	N	81	N	N
64	20240619	101023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8130	70	2	0.87	105461880	12907	32.62	8230	8260	8100	10470	5650	8060	8170.91	0.27	1307	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	636	-239.12	2.23	12	0.17	-34.00	3647.00	45000	20230706	-81.93	8050	20240618	0.99	18080	-55.03	20240109	8050	0.99	20240618	45000	-81.93	20230706	8050	0.99	20240618	0.76	N	274400	500	39 억	20994	N	N	81	N	N
65	20240619	091025	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8160	100	2	1.24	28240870	3461	8.75	8230	8230	8100	10470	5650	8060	8159.74	0.27	858	8613	8336	8193	7916	7773	8265	7845	39	2410	500	4990	10	1	7819826	638	-240.00	2.24	12	0.04	-34.00	3647.00	45000	20230706	-81.87	8050	20240618	1.37	18080	-54.87	20240109	8050	1.37	20240618	45000	-81.87	20230706	8050	1.37	20240618	0.76	N	274400	500	39 억	20994	N	N	81	N	N
66	20240618	161013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8060	-250	5	-3.01	319307430	38873	85.50	8340	8470	8050	10800	5820	8310	8214.12	0.26	458	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	630	-237.06	2.21	12	0.50	-34.00	3647.00	45000	20230706	-82.09	8050	20240618	0.12	18080	-55.42	20240109	8050	0.12	20240618	45000	-82.09	20230706	8050	0.12	20240618	0.73	N	274400	500	39 억	20506	N	N	81	N	N
67	20240618	151012	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8120	-190	5	-2.29	264157380	32064	70.53	8340	8470	8120	10800	5820	8310	8238.44	0.26	-1162	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	635	-238.82	2.23	12	0.41	-34.00	3647.00	45000	20230706	-81.96	8120	20240618	0.00	18080	-55.09	20240109	8120	0.00	20240618	45000	-81.96	20230706	8120	0.00	20240618	0.73	N	274400	500	39 억	20506	N	N	15	N	N
68	20240618	141016	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8200	-110	5	-1.32	157835540	19037	41.87	8340	8470	8150	10800	5820	8310	8290.99	0.26	-3779	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	641	-241.18	2.25	12	0.24	-34.00	3647.00	45000	20230706	-81.78	8150	20240618	0.61	18080	-54.65	20240109	8150	0.61	20240618	45000	-81.78	20230706	8150	0.61	20240618	0.73	N	274400	500	39 억	20506	N	N	15	N	N
69	20240618	131017	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8220	-90	5	-1.08	133890310	16114	35.44	8340	8470	8200	10800	5820	8310	8308.94	0.26	-3755	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	643	-241.76	2.25	12	0.21	-34.00	3647.00	45000	20230706	-81.73	8200	20240618	0.24	18080	-54.54	20240109	8200	0.24	20240618	45000	-81.73	20230706	8200	0.24	20240618	0.73	N	274400	500	39 억	20506	N	N	15	N	N
70	20240618	121014	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8280	-30	5	-0.36	101062920	12120	26.66	8340	8470	8200	10800	5820	8310	8338.52	0.26	-3963	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	647	-243.53	2.27	12	0.15	-34.00	3647.00	45000	20230706	-81.60	8200	20240618	0.98	18080	-54.20	20240109	8200	0.98	20240618	45000	-81.60	20230706	8200	0.98	20240618	0.73	N	274400	500	39 억	20506	N	N	15	N	N
71	20240618	111014	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8330	20	2	0.24	67174110	8014	17.63	8340	8470	8270	10800	5820	8310	8382.10	0.26	-3850	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	651	-245.00	2.28	12	0.10	-34.00	3647.00	45000	20230706	-81.49	8220	20240617	1.34	18080	-53.93	20240109	8220	1.34	20240617	45000	-81.49	20230706	8220	1.34	20240617	0.73	N	274400	500	39 억	20506	N	N	15	N	N
72	20240618	101013	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8350	40	2	0.48	47408650	5640	12.41	8340	8470	8330	10800	5820	8310	8405.79	0.26	-3263	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	653	-245.59	2.29	12	0.07	-34.00	3647.00	45000	20230706	-81.44	8220	20240617	1.58	18080	-53.82	20240109	8220	1.58	20240617	45000	-81.44	20230706	8220	1.58	20240617	0.73	N	274400	500	39 억	20506	N	N	15	N	N
73	20240618	091023	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8460	150	2	1.81	8597110	1025	2.25	8340	8460	8340	10800	5820	8310	8387.42	0.26	-378	8663	8486	8353	8176	8043	8420	8110	39	2490	500	5150	10	1	7819826	662	-248.82	2.32	12	0.01	-34.00	3647.00	45000	20230706	-81.20	8220	20240617	2.92	18080	-53.21	20240109	8220	2.92	20240617	45000	-81.20	20230706	8220	2.92	20240617	0.73	N	274400	500	39 억	20506	N	N	15	N	N
74	20240617	161005	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8310	-220	5	-2.58	377576490	45377	57.70	8520	8530	8220	11080	5980	8530	8320.91	0.17	7236	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	650	-244.41	2.28	12	0.58	-34.00	3647.00	45000	20230706	-81.53	8220	20240617	1.09	18080	-54.04	20240109	8220	1.09	20240617	45000	-81.53	20230706	8220	1.09	20240617	0.72	N	274400	500	39 억	13346	N	N	15	N	N
75	20240617	151013	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8270	-260	5	-3.05	367245420	44129	56.11	8520	8530	8220	11080	5980	8530	8322.09	0.17	7351	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	647	-243.24	2.27	12	0.56	-34.00	3647.00	45000	20230706	-81.62	8220	20240617	0.61	18080	-54.26	20240109	8220	0.61	20240617	45000	-81.62	20230706	8220	0.61	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
76	20240617	141003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8290	-240	5	-2.81	349727540	42013	53.42	8520	8530	8220	11080	5980	8530	8324.27	0.17	7354	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	648	-243.82	2.27	12	0.54	-34.00	3647.00	45000	20230706	-81.58	8220	20240617	0.85	18080	-54.15	20240109	8220	0.85	20240617	45000	-81.58	20230706	8220	0.85	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
77	20240617	131002	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8270	-260	5	-3.05	328793660	39495	50.22	8520	8530	8220	11080	5980	8530	8324.94	0.17	6877	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	647	-243.24	2.27	12	0.51	-34.00	3647.00	45000	20230706	-81.62	8220	20240617	0.61	18080	-54.26	20240109	8220	0.61	20240617	45000	-81.62	20230706	8220	0.61	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
78	20240617	121003	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8350	-180	5	-2.11	255471320	30630	38.95	8520	8530	8260	11080	5980	8530	8340.56	0.17	3744	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	653	-245.59	2.29	12	0.39	-34.00	3647.00	45000	20230706	-81.44	8260	20240617	1.09	18080	-53.82	20240109	8260	1.09	20240617	45000	-81.44	20230706	8260	1.09	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
79	20240617	110956	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8310	-220	5	-2.58	193390010	23142	29.43	8520	8530	8270	11080	5980	8530	8356.67	0.17	2327	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	650	-244.41	2.28	12	0.30	-34.00	3647.00	45000	20230706	-81.53	8270	20240617	0.48	18080	-54.04	20240109	8270	0.48	20240617	45000	-81.53	20230706	8270	0.48	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
80	20240617	100956	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8380	-150	5	-1.76	165065590	19736	25.10	8520	8530	8270	11080	5980	8530	8363.68	0.17	2264	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	655	-246.47	2.30	12	0.25	-34.00	3647.00	45000	20230706	-81.38	8270	20240617	1.33	18080	-53.65	20240109	8270	1.33	20240617	45000	-81.38	20230706	8270	1.33	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
81	20240617	090958	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8400	-130	5	-1.52	40672740	4815	6.12	8520	8530	8400	11080	5980	8530	8447.09	0.17	92	9110	8820	8660	8370	8210	8740	8290	39	2550	500	5280	10	1	7819826	657	-247.06	2.30	12	0.06	-34.00	3647.00	45000	20230706	-81.33	8400	20240617	0.00	18080	-53.54	20240109	8400	0.00	20240617	45000	-81.33	20230706	8400	0.00	20240617	0.72	N	274400	500	39 억	13346	N	N	1	N	N
82	20240614	160833	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8530	-330	5	-3.72	675624760	78609	334.04	8950	8950	8500	11510	6210	8860	8594.83	0.39	-17009	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	667	-250.88	2.34	12	1.01	-34.00	3647.00	45000	20230706	-81.04	8500	20240614	0.35	18080	-52.82	20240109	8500	0.35	20240614	45000	-81.04	20230706	8500	0.35	20240614	0.73	N	274400	500	39 억	30639	N	N	1	N	N
83	20240614	150836	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8550	-310	5	-3.50	629872790	73253	311.28	8950	8950	8500	11510	6210	8860	8598.59	0.39	-16515	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	669	-251.47	2.34	12	0.94	-34.00	3647.00	45000	20230706	-81.00	8500	20240614	0.59	18080	-52.71	20240109	8500	0.59	20240614	45000	-81.00	20230706	8500	0.59	20240614	0.73	N	274400	500	39 억	30639	N	N	148	N	N
84	20240614	140835	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8550	-310	5	-3.50	593747170	69033	293.35	8950	8950	8500	11510	6210	8860	8600.92	0.39	-15191	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	669	-251.47	2.34	12	0.88	-34.00	3647.00	45000	20230706	-81.00	8500	20240614	0.59	18080	-52.71	20240109	8500	0.59	20240614	45000	-81.00	20230706	8500	0.59	20240614	0.73	N	274400	500	39 억	30639	N	N	148	N	N
85	20240614	130837	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8540	-320	5	-3.61	513949040	59680	253.60	8950	8950	8500	11510	6210	8860	8611.75	0.39	-14891	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	668	-251.18	2.34	12	0.76	-34.00	3647.00	45000	20230706	-81.02	8500	20240614	0.47	18080	-52.77	20240109	8500	0.47	20240614	45000	-81.02	20230706	8500	0.47	20240614	0.73	N	274400	500	39 억	30639	N	N	148	N	N
86	20240614	120840	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8520	-340	5	-3.84	428698520	49687	211.14	8950	8950	8500	11510	6210	8860	8627.98	0.39	-9956	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	666	-250.59	2.34	12	0.64	-34.00	3647.00	45000	20230706	-81.07	8500	20240614	0.24	18080	-52.88	20240109	8500	0.24	20240614	45000	-81.07	20230706	8500	0.24	20240614	0.73	N	274400	500	39 억	30639	N	N	148	N	N
87	20240614	110946	57	100.00	KOSDAQ	신저가	디지털컨텐츠	N	N	N	N	N	8580	-280	5	-3.16	319586780	36909	156.84	8950	8950	8550	11510	6210	8860	8658.78	0.39	-8580	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	671	-252.35	2.35	12	0.47	-34.00	3647.00	45000	20230706	-80.93	8550	20240614	0.35	18080	-52.54	20240109	8550	0.35	20240614	45000	-80.93	20230706	8550	0.35	20240614	0.73	N	274400	500	39 억	30639	N	N	148	N	N
88	20240614	100944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8710	-150	5	-1.69	123636250	14143	60.10	8950	8950	8650	11510	6210	8860	8741.87	0.39	-5476	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	681	-256.18	2.39	12	0.18	-34.00	3647.00	45000	20230706	-80.64	8610	20240419	1.16	18080	-51.83	20240109	8610	1.16	20240419	45000	-80.64	20230706	8610	1.16	20240419	0.73	N	274400	500	39 억	30639	N	N	148	N	N
89	20240614	090950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8850	-10	5	-0.11	10475770	1182	5.02	8950	8950	8850	11510	6210	8860	8862.75	0.39	-1044	9126	8992	8926	8792	8726	8960	8760	39	2650	500	5490	10	1	7819826	692	-260.29	2.43	12	0.02	-34.00	3647.00	45000	20230706	-80.33	8610	20240419	2.79	18080	-51.05	20240109	8610	2.79	20240419	45000	-80.33	20230706	8610	2.79	20240419	0.73	N	274400	500	39 억	30639	N	N	148	N	N
90	20240613	160935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8860	-40	5	-0.45	210388900	23528	79.51	9060	9060	8860	11570	6230	8900	8942.06	0.39	263	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	693	-260.59	2.43	12	0.30	-34.00	3647.00	45000	20230706	-80.31	8610	20240419	2.90	18080	-51.00	20240109	8610	2.90	20240419	45000	-80.31	20230706	8610	2.90	20240419	0.73	N	274400	500	39 억	30376	N	N	148	N	N
91	20240613	150952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8870	-30	5	-0.34	196777300	21995	74.33	9060	9060	8870	11570	6230	8900	8946.46	0.39	892	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	694	-260.88	2.43	12	0.28	-34.00	3647.00	45000	20230706	-80.29	8610	20240419	3.02	18080	-50.94	20240109	8610	3.02	20240419	45000	-80.29	20230706	8610	3.02	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
92	20240613	140941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8900	0	3	0.00	171438810	19147	64.70	9060	9060	8890	11570	6230	8900	8953.82	0.39	2130	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	696	-261.76	2.44	12	0.24	-34.00	3647.00	45000	20230706	-80.22	8610	20240419	3.37	18080	-50.77	20240109	8610	3.37	20240419	45000	-80.22	20230706	8610	3.37	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
93	20240613	130939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8980	80	2	0.90	144342290	16109	54.44	9060	9060	8900	11570	6230	8900	8960.35	0.39	4133	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	702	-264.12	2.46	12	0.21	-34.00	3647.00	45000	20230706	-80.04	8610	20240419	4.30	18080	-50.33	20240109	8610	4.30	20240419	45000	-80.04	20230706	8610	4.30	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
94	20240613	120943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8970	70	2	0.79	116213450	12982	43.87	9060	9060	8900	11570	6230	8900	8951.89	0.39	2167	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	701	-263.82	2.46	12	0.17	-34.00	3647.00	45000	20230706	-80.07	8610	20240419	4.18	18080	-50.39	20240109	8610	4.18	20240419	45000	-80.07	20230706	8610	4.18	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
95	20240613	110936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8950	50	2	0.56	105262240	11758	39.73	9060	9060	8900	11570	6230	8900	8952.39	0.39	2170	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	700	-263.24	2.45	12	0.15	-34.00	3647.00	45000	20230706	-80.11	8610	20240419	3.95	18080	-50.50	20240109	8610	3.95	20240419	45000	-80.11	20230706	8610	3.95	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
96	20240613	100935	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9010	110	2	1.24	94458810	10549	35.65	9060	9060	8900	11570	6230	8900	8954.29	0.39	2234	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	705	-265.00	2.47	12	0.13	-34.00	3647.00	45000	20230706	-79.98	8610	20240419	4.65	18080	-50.17	20240109	8610	4.65	20240419	45000	-79.98	20230706	8610	4.65	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
97	20240613	090944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8980	80	2	0.90	2353260	262	0.89	9060	9060	8960	11570	6230	8900	8981.91	0.39	33	9260	9080	8960	8780	8660	9170	8870	39	2670	500	5510	10	1	7819826	702	-264.12	2.46	12	0.00	-34.00	3647.00	45000	20230706	-80.04	8610	20240419	4.30	18080	-50.33	20240109	8610	4.30	20240419	45000	-80.04	20230706	8610	4.30	20240419	0.73	N	274400	500	39 억	30376	N	N	77	N	N
98	20240612	160927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8900	20	2	0.23	262627840	29387	110.56	8890	9140	8840	11540	6220	8880	8936.87	0.39	186	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	696	-261.76	2.44	12	0.38	-34.00	3647.00	45000	20230706	-80.22	8610	20240419	3.37	18080	-50.77	20240109	8610	3.37	20240419	45000	-80.22	20230706	8610	3.37	20240419	0.72	N	274400	500	39 억	30187	N	N	77	N	N
99	20240612	150938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8900	20	2	0.23	255062040	28536	107.35	8890	9140	8840	11540	6220	8880	8938.25	0.39	518	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	696	-261.76	2.44	12	0.36	-34.00	3647.00	45000	20230706	-80.22	8610	20240419	3.37	18080	-50.77	20240109	8610	3.37	20240419	45000	-80.22	20230706	8610	3.37	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
100	20240612	140932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8890	10	2	0.11	237475790	26555	99.90	8890	9140	8840	11540	6220	8880	8942.79	0.39	1493	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	695	-261.47	2.44	12	0.34	-34.00	3647.00	45000	20230706	-80.24	8610	20240419	3.25	18080	-50.83	20240109	8610	3.25	20240419	45000	-80.24	20230706	8610	3.25	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
101	20240612	130933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8850	-30	5	-0.34	205653220	22964	86.39	8890	9140	8840	11540	6220	8880	8955.46	0.39	1409	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	692	-260.29	2.43	12	0.29	-34.00	3647.00	45000	20230706	-80.33	8610	20240419	2.79	18080	-51.05	20240109	8610	2.79	20240419	45000	-80.33	20230706	8610	2.79	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
102	20240612	120931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8950	70	2	0.79	135619170	15072	56.70	8890	9140	8890	11540	6220	8880	8998.09	0.39	4288	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	700	-263.24	2.45	12	0.19	-34.00	3647.00	45000	20230706	-80.11	8610	20240419	3.95	18080	-50.50	20240109	8610	3.95	20240419	45000	-80.11	20230706	8610	3.95	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
103	20240612	110931	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8990	110	2	1.24	109100350	12099	45.52	8890	9140	8890	11540	6220	8880	9017.30	0.39	5581	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	703	-264.41	2.47	12	0.15	-34.00	3647.00	45000	20230706	-80.02	8610	20240419	4.41	18080	-50.28	20240109	8610	4.41	20240419	45000	-80.02	20230706	8610	4.41	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
104	20240612	100932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8990	110	2	1.24	79723710	8821	33.19	8890	9140	8890	11540	6220	8880	9037.94	0.39	5482	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	703	-264.41	2.47	12	0.11	-34.00	3647.00	45000	20230706	-80.02	8610	20240419	4.41	18080	-50.28	20240109	8610	4.41	20240419	45000	-80.02	20230706	8610	4.41	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
105	20240612	090934	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9050	170	2	1.91	9906160	1108	4.17	8890	9140	8890	11540	6220	8880	8940.58	0.39	283	9453	9166	9003	8716	8553	9105	8655	39	2660	500	5500	10	1	7819826	708	-266.18	2.48	12	0.01	-34.00	3647.00	45000	20230706	-79.89	8610	20240419	5.11	18080	-49.94	20240109	8610	5.11	20240419	45000	-79.89	20230706	8610	5.11	20240419	0.72	N	274400	500	39 억	30187	N	N	20	N	N
106	20240610	160924	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8880	-170	5	-1.88	201428460	22681	108.11	9030	9120	8810	11760	6340	9050	8880.93	0.40	-7521	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	694	-261.18	2.43	12	0.29	-34.00	3647.00	45000	20230706	-80.27	8610	20240419	3.14	18080	-50.88	20240109	8610	3.14	20240419	45000	-80.27	20230706	8610	3.14	20240419	0.72	N	274400	500	39 억	31359	N	N	114	N	N
107	20240610	150933	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8900	-150	5	-1.66	184927090	20827	99.27	9030	9120	8810	11760	6340	9050	8879.20	0.40	-7460	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	696	-261.76	2.44	12	0.27	-34.00	3647.00	45000	20230706	-80.22	8610	20240419	3.37	18080	-50.77	20240109	8610	3.37	20240419	45000	-80.22	20230706	8610	3.37	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
108	20240610	140928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8900	-150	5	-1.66	168002160	18922	90.19	9030	9120	8810	11760	6340	9050	8878.67	0.40	-6907	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	696	-261.76	2.44	12	0.24	-34.00	3647.00	45000	20230706	-80.22	8610	20240419	3.37	18080	-50.77	20240109	8610	3.37	20240419	45000	-80.22	20230706	8610	3.37	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
109	20240610	130925	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8860	-190	5	-2.10	156600740	17637	84.07	9030	9120	8810	11760	6340	9050	8879.10	0.40	-6341	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	693	-260.59	2.43	12	0.23	-34.00	3647.00	45000	20230706	-80.31	8610	20240419	2.90	18080	-51.00	20240109	8610	2.90	20240419	45000	-80.31	20230706	8610	2.90	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
110	20240610	120927	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8870	-180	5	-1.99	106044080	11922	56.83	9030	9120	8810	11760	6340	9050	8894.82	0.40	-3908	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	694	-260.88	2.43	12	0.15	-34.00	3647.00	45000	20230706	-80.29	8610	20240419	3.02	18080	-50.94	20240109	8610	3.02	20240419	45000	-80.29	20230706	8610	3.02	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
111	20240610	110928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8910	-140	5	-1.55	85851220	9646	45.98	9030	9120	8810	11760	6340	9050	8900.19	0.40	-2431	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	697	-262.06	2.44	12	0.12	-34.00	3647.00	45000	20230706	-80.20	8610	20240419	3.48	18080	-50.72	20240109	8610	3.48	20240419	45000	-80.20	20230706	8610	3.48	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
112	20240610	100926	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8870	-180	5	-1.99	75085840	8435	40.20	9030	9120	8810	11760	6340	9050	8901.70	0.40	-1778	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	694	-260.88	2.43	12	0.11	-34.00	3647.00	45000	20230706	-80.29	8610	20240419	3.02	18080	-50.94	20240109	8610	3.02	20240419	45000	-80.29	20230706	8610	3.02	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
113	20240610	090932	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8970	-80	5	-0.88	5001560	556	2.65	9030	9030	8970	11760	6340	9050	8995.61	0.40	-396	9283	9166	9063	8946	8843	9225	9005	39	2710	500	5610	10	1	7819826	701	-263.82	2.46	12	0.01	-34.00	3647.00	45000	20230706	-80.07	8610	20240419	4.18	18080	-50.39	20240109	8610	4.18	20240419	45000	-80.07	20230706	8610	4.18	20240419	0.72	N	274400	500	39 억	31359	N	N	121	N	N
114	20240607	160958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9050	90	2	1.00	185358430	20458	91.07	8960	9180	8960	11640	6280	8960	9060.44	0.39	1207	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	708	-266.18	2.48	12	0.26	-34.00	3647.00	45000	20230706	-79.89	8610	20240419	5.11	18080	-49.94	20240109	8610	5.11	20240419	45000	-79.89	20230706	8610	5.11	20240419	0.72	N	274400	500	39 억	30151	N	N	121	N	N
115	20240607	151004	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9030	70	2	0.78	177049980	19538	86.98	8960	9180	8960	11640	6280	8960	9061.83	0.39	1161	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	706	-265.59	2.48	12	0.25	-34.00	3647.00	45000	20230706	-79.93	8610	20240419	4.88	18080	-50.06	20240109	8610	4.88	20240419	45000	-79.93	20230706	8610	4.88	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
116	20240607	140959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	40	2	0.45	148545310	16370	72.88	8960	9180	8960	11640	6280	8960	9074.24	0.39	1043	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	704	-264.71	2.47	12	0.21	-34.00	3647.00	45000	20230706	-80.00	8610	20240419	4.53	18080	-50.22	20240109	8610	4.53	20240419	45000	-80.00	20230706	8610	4.53	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
117	20240607	130955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9050	90	2	1.00	139293080	15344	68.31	8960	9180	8960	11640	6280	8960	9078.02	0.39	996	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	708	-266.18	2.48	12	0.20	-34.00	3647.00	45000	20230706	-79.89	8610	20240419	5.11	18080	-49.94	20240109	8610	5.11	20240419	45000	-79.89	20230706	8610	5.11	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
118	20240607	120959	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9060	100	2	1.12	124623540	13724	61.10	8960	9180	8960	11640	6280	8960	9080.70	0.39	71	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	708	-266.47	2.48	12	0.18	-34.00	3647.00	45000	20230706	-79.87	8610	20240419	5.23	18080	-49.89	20240109	8610	5.23	20240419	45000	-79.87	20230706	8610	5.23	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
119	20240607	110943	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9090	130	2	1.45	119104110	13116	58.39	8960	9180	8960	11640	6280	8960	9080.83	0.39	105	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	711	-267.35	2.49	12	0.17	-34.00	3647.00	45000	20230706	-79.80	8610	20240419	5.57	18080	-49.72	20240109	8610	5.57	20240419	45000	-79.80	20230706	8610	5.57	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
120	20240607	100958	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9050	90	2	1.00	65037440	7176	31.95	8960	9180	8960	11640	6280	8960	9063.19	0.39	2833	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	708	-266.18	2.48	12	0.09	-34.00	3647.00	45000	20230706	-79.89	8610	20240419	5.11	18080	-49.94	20240109	8610	5.11	20240419	45000	-79.89	20230706	8610	5.11	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
121	20240607	090957	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9090	130	2	1.45	20633460	2288	10.19	8960	9090	8960	11640	6280	8960	9018.12	0.39	1461	9173	9066	9003	8896	8833	9035	8865	39	2680	500	5550	10	1	7819826	711	-267.35	2.49	12	0.03	-34.00	3647.00	45000	20230706	-79.80	8610	20240419	5.57	18080	-49.72	20240109	8610	5.57	20240419	45000	-79.80	20230706	8610	5.57	20240419	0.72	N	274400	500	39 억	30151	N	N	0	N	N
122	20240605	160955	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8960	-30	5	-0.33	199307560	22168	114.50	9110	9110	8940	11680	6300	8990	8990.99	0.35	2880	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	701	-263.53	2.46	12	0.28	-34.00	3647.00	45000	20230706	-80.09	8610	20240419	4.07	18080	-50.44	20240109	8610	4.07	20240419	45000	-80.09	20230706	8610	4.07	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
123	20240605	150952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9010	20	2	0.22	175108680	19472	100.57	9110	9110	8940	11680	6300	8990	8992.85	0.35	2603	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	705	-265.00	2.47	12	0.25	-34.00	3647.00	45000	20230706	-79.98	8610	20240419	4.65	18080	-50.17	20240109	8610	4.65	20240419	45000	-79.98	20230706	8610	4.65	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
124	20240605	140953	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	10	2	0.11	147918420	16443	84.93	9110	9110	8940	11680	6300	8990	8995.83	0.35	2321	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	704	-264.71	2.47	12	0.21	-34.00	3647.00	45000	20230706	-80.00	8610	20240419	4.53	18080	-50.22	20240109	8610	4.53	20240419	45000	-80.00	20230706	8610	4.53	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
125	20240605	130952	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8990	0	3	0.00	135079180	15014	77.55	9110	9110	8940	11680	6300	8990	8996.88	0.35	2505	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	703	-264.41	2.47	12	0.19	-34.00	3647.00	45000	20230706	-80.02	8610	20240419	4.41	18080	-50.28	20240109	8610	4.41	20240419	45000	-80.02	20230706	8610	4.41	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
126	20240605	120950	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9040	50	2	0.56	130913600	14551	75.16	9110	9110	8940	11680	6300	8990	8996.88	0.35	2398	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	707	-265.88	2.48	12	0.19	-34.00	3647.00	45000	20230706	-79.91	8610	20240419	4.99	18080	-50.00	20240109	8610	4.99	20240419	45000	-79.91	20230706	8610	4.99	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
127	20240605	110951	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	10	2	0.11	105512390	11731	60.59	9110	9110	8940	11680	6300	8990	8994.32	0.35	1961	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	704	-264.71	2.47	12	0.15	-34.00	3647.00	45000	20230706	-80.00	8610	20240419	4.53	18080	-50.22	20240109	8610	4.53	20240419	45000	-80.00	20230706	8610	4.53	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
128	20240605	100949	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8940	-50	5	-0.56	83521240	9286	47.96	9110	9110	8940	11680	6300	8990	8994.32	0.35	1329	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	699	-262.94	2.45	12	0.12	-34.00	3647.00	45000	20230706	-80.13	8610	20240419	3.83	18080	-50.55	20240109	8610	3.83	20240419	45000	-80.13	20230706	8610	3.83	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
129	20240605	090948	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9000	10	2	0.11	44302180	4915	25.39	9110	9110	8990	11680	6300	8990	9013.67	0.35	2498	9336	9162	9076	8902	8816	9120	8860	39	2690	500	5570	10	1	7819826	704	-264.71	2.47	12	0.06	-34.00	3647.00	45000	20230706	-80.00	8610	20240419	4.53	18080	-50.22	20240109	8610	4.53	20240419	45000	-80.00	20230706	8610	4.53	20240419	0.72	N	274400	500	39 억	27271	N	N	74	N	N
130	20240604	160941	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	8990	-170	5	-1.86	174062970	19168	96.84	9250	9250	8990	11900	6420	9160	9080.92	0.38	-2121	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	703	-264.41	2.47	12	0.25	-34.00	3647.00	45000	20230706	-80.02	8610	20240419	4.41	18080	-50.28	20240109	8610	4.41	20240419	45000	-80.02	20230706	8610	4.41	20240419	0.72	N	274400	500	39 억	29392	N	N	74	N	N
131	20240604	150942	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9040	-120	5	-1.31	145620820	16006	80.87	9250	9250	9020	11900	6420	9160	9097.89	0.38	-1861	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	707	-265.88	2.48	12	0.20	-34.00	3647.00	45000	20230706	-79.91	8610	20240419	4.99	18080	-50.00	20240109	8610	4.99	20240419	45000	-79.91	20230706	8610	4.99	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
132	20240604	140944	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9110	-50	5	-0.55	97206250	10656	53.84	9250	9250	9020	11900	6420	9160	9122.21	0.38	-1385	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	712	-267.94	2.50	12	0.14	-34.00	3647.00	45000	20230706	-79.76	8610	20240419	5.81	18080	-49.61	20240109	8610	5.81	20240419	45000	-79.76	20230706	8610	5.81	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
133	20240604	130940	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9120	-40	5	-0.44	74307420	8133	41.09	9250	9250	9020	11900	6420	9160	9136.53	0.38	-1443	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	713	-268.24	2.50	12	0.10	-34.00	3647.00	45000	20230706	-79.73	8610	20240419	5.92	18080	-49.56	20240109	8610	5.92	20240419	45000	-79.73	20230706	8610	5.92	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
134	20240604	120939	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9140	-20	5	-0.22	68892050	7540	38.09	9250	9250	9020	11900	6420	9160	9136.88	0.38	-1384	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	715	-268.82	2.51	12	0.10	-34.00	3647.00	45000	20230706	-79.69	8610	20240419	6.16	18080	-49.45	20240109	8610	6.16	20240419	45000	-79.69	20230706	8610	6.16	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
135	20240604	110936	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9180	20	2	0.22	64411570	7051	35.62	9250	9250	9020	11900	6420	9160	9135.10	0.38	-1337	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	718	-270.00	2.52	12	0.09	-34.00	3647.00	45000	20230706	-79.60	8610	20240419	6.62	18080	-49.23	20240109	8610	6.62	20240419	45000	-79.60	20230706	8610	6.62	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
136	20240604	100938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9150	-10	5	-0.11	46069230	5058	25.55	9250	9250	9020	11900	6420	9160	9108.19	0.38	-759	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	716	-269.12	2.51	12	0.06	-34.00	3647.00	45000	20230706	-79.67	8610	20240419	6.27	18080	-49.39	20240109	8610	6.27	20240419	45000	-79.67	20230706	8610	6.27	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
137	20240604	090938	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9180	20	2	0.22	15526340	1694	8.56	9250	9250	9020	11900	6420	9160	9165.49	0.38	-89	9426	9292	9136	9002	8846	9360	9070	39	2740	500	5670	10	1	7819826	718	-270.00	2.52	12	0.02	-34.00	3647.00	45000	20230706	-79.60	8610	20240419	6.62	18080	-49.23	20240109	8610	6.62	20240419	45000	-79.60	20230706	8610	6.62	20240419	0.72	N	274400	500	39 억	29392	N	N	16	N	N
138	20240603	160928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9160	250	2	2.81	180586790	19764	84.47	9130	9270	8980	11580	6240	8910	9137.16	0.30	5568	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	716	-269.41	2.51	12	0.25	-34.00	3647.00	45000	20230706	-79.64	8610	20240419	6.39	18080	-49.34	20240109	8610	6.39	20240419	45000	-79.64	20230706	8610	6.39	20240419	0.72	N	274400	500	39 억	23824	N	N	16	N	N
139	20240603	150929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9100	190	2	2.13	172856130	18918	80.86	9130	9270	8980	11580	6240	8910	9137.12	0.30	5490	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	712	-267.65	2.50	12	0.24	-34.00	3647.00	45000	20230706	-79.78	8610	20240419	5.69	18080	-49.67	20240109	8610	5.69	20240419	45000	-79.78	20230706	8610	5.69	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N
140	20240603	140929	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9070	160	2	1.80	146718440	16048	68.59	9130	9270	8980	11580	6240	8910	9142.48	0.30	4679	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	709	-266.76	2.49	12	0.21	-34.00	3647.00	45000	20230706	-79.84	8610	20240419	5.34	18080	-49.83	20240109	8610	5.34	20240419	45000	-79.84	20230706	8610	5.34	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N
141	20240603	130928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9140	230	2	2.58	125910620	13760	58.81	9130	9270	8980	11580	6240	8910	9150.48	0.30	4425	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	715	-268.82	2.51	12	0.18	-34.00	3647.00	45000	20230706	-79.69	8610	20240419	6.16	18080	-49.45	20240109	8610	6.16	20240419	45000	-79.69	20230706	8610	6.16	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N
142	20240603	120928	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9190	280	2	3.14	113968860	12453	53.22	9130	9270	8980	11580	6240	8910	9151.92	0.30	4746	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	719	-270.29	2.52	12	0.16	-34.00	3647.00	45000	20230706	-79.58	8610	20240419	6.74	18080	-49.17	20240109	8610	6.74	20240419	45000	-79.58	20230706	8610	6.74	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N
143	20240603	110922	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9150	240	2	2.69	103978750	11365	48.57	9130	9270	8980	11580	6240	8910	9149.03	0.30	4993	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	716	-269.12	2.51	12	0.15	-34.00	3647.00	45000	20230706	-79.67	8610	20240419	6.27	18080	-49.39	20240109	8610	6.27	20240419	45000	-79.67	20230706	8610	6.27	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N
144	20240603	100918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9190	280	2	3.14	59800560	6565	28.06	9130	9250	8980	11580	6240	8910	9109.00	0.30	4062	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	719	-270.29	2.52	12	0.08	-34.00	3647.00	45000	20230706	-79.58	8610	20240419	6.74	18080	-49.17	20240109	8610	6.74	20240419	45000	-79.58	20230706	8610	6.74	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N
145	20240603	090918	57	100.00	KOSDAQ		디지털컨텐츠	N	N	N	N	N	9090	180	2	2.02	4404880	488	2.09	9130	9130	8990	11580	6240	8910	9026.39	0.30	94	9163	9036	8973	8846	8783	9005	8815	39	2670	500	5520	10	1	7819826	711	-267.35	2.49	12	0.01	-34.00	3647.00	45000	20230706	-79.80	8610	20240419	5.57	18080	-49.72	20240109	8610	5.57	20240419	45000	-79.80	20230706	8610	5.57	20240419	0.72	N	274400	500	39 억	23824	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History