KissMeData/101730/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160807	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9750	180	2	1.88	936042310	95412	77.59	9520	9950	9520	12440	6700	9570	9810.61	0.44	15396	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3246	50.78	3.60	12	0.29	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9080	7.38	20240625	18140	-46.25	20231213	8100	20.37	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
3	20240628	150819	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9770	200	2	2.09	867289190	88358	71.85	9520	9950	9520	12440	6700	9570	9815.63	0.44	13404	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3253	50.89	3.60	12	0.27	192.00	2711.00	18140	20231213	-46.14	8100	20230726	20.62	15900	-38.55	20240111	9080	7.60	20240625	18140	-46.14	20231213	8100	20.62	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
4	20240628	140817	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9810	240	2	2.51	752400220	76575	62.27	9520	9950	9520	12440	6700	9570	9825.66	0.44	9805	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3266	51.09	3.62	12	0.23	192.00	2711.00	18140	20231213	-45.92	8100	20230726	21.11	15900	-38.30	20240111	9080	8.04	20240625	18140	-45.92	20231213	8100	21.11	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
5	20240628	130817	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9820	250	2	2.61	670181720	68190	55.45	9520	9950	9520	12440	6700	9570	9828.15	0.44	10799	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3270	51.15	3.62	12	0.20	192.00	2711.00	18140	20231213	-45.87	8100	20230726	21.23	15900	-38.24	20240111	9080	8.15	20240625	18140	-45.87	20231213	8100	21.23	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
6	20240628	120817	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9870	300	2	3.13	608889560	61964	50.39	9520	9950	9520	12440	6700	9570	9826.51	0.44	11096	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3286	51.41	3.64	12	0.19	192.00	2711.00	18140	20231213	-45.59	8100	20230726	21.85	15900	-37.92	20240111	9080	8.70	20240625	18140	-45.59	20231213	8100	21.85	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
7	20240628	110803	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9810	240	2	2.51	533780930	54360	44.21	9520	9950	9520	12440	6700	9570	9819.37	0.44	14048	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3266	51.09	3.62	12	0.16	192.00	2711.00	18140	20231213	-45.92	8100	20230726	21.11	15900	-38.30	20240111	9080	8.04	20240625	18140	-45.92	20231213	8100	21.11	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
8	20240628	100800	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9850	280	2	2.93	331234460	33884	27.55	9520	9880	9520	12440	6700	9570	9775.54	0.44	10828	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3280	51.30	3.63	12	0.10	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9080	8.48	20240625	18140	-45.70	20231213	8100	21.60	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
9	20240628	090801	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9730	160	2	1.67	46982430	4881	3.97	9520	9750	9520	12440	6700	9570	9625.57	0.44	1137	10116	9842	9696	9422	9276	9770	9350	166	2870	500	6890	10	1	33295292	3240	50.68	3.59	12	0.01	192.00	2711.00	18140	20231213	-46.36	8100	20230726	20.12	15900	-38.81	20240111	9080	7.16	20240625	18140	-46.36	20231213	8100	20.12	20230726	2.16	N	101730	500	166 억	147487	N	N	2	N	N
10	20240627	160755	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9570	-130	5	-1.34	1179931280	121480	8.38	9810	9970	9550	12610	6790	9700	9713.03	0.39	17915	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3186	49.84	3.53	12	0.36	192.00	2711.00	18140	20231213	-47.24	8100	20230726	18.15	15900	-39.81	20240111	9080	5.40	20240625	18140	-47.24	20231213	8100	18.15	20230726	2.17	N	101730	500	166 억	129622	N	N	2	N	N
11	20240627	150802	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9620	-80	5	-0.82	1096316490	112758	7.78	9810	9970	9550	12610	6790	9700	9722.75	0.39	14337	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3203	50.10	3.55	12	0.34	192.00	2711.00	18140	20231213	-46.97	8100	20230726	18.77	15900	-39.50	20240111	9080	5.95	20240625	18140	-46.97	20231213	8100	18.77	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
12	20240627	140759	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9690	-10	5	-0.10	972610230	99886	6.89	9810	9970	9550	12610	6790	9700	9737.22	0.39	9560	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3226	50.47	3.57	12	0.30	192.00	2711.00	18140	20231213	-46.58	8100	20230726	19.63	15900	-39.06	20240111	9080	6.72	20240625	18140	-46.58	20231213	8100	19.63	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
13	20240627	130759	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9600	-100	5	-1.03	892101060	91563	6.31	9810	9970	9550	12610	6790	9700	9743.05	0.39	8774	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3196	50.00	3.54	12	0.28	192.00	2711.00	18140	20231213	-47.08	8100	20230726	18.52	15900	-39.62	20240111	9080	5.73	20240625	18140	-47.08	20231213	8100	18.52	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
14	20240627	120801	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9600	-100	5	-1.03	838359250	85964	5.93	9810	9970	9550	12610	6790	9700	9752.48	0.39	7192	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3196	50.00	3.54	12	0.26	192.00	2711.00	18140	20231213	-47.08	8100	20230726	18.52	15900	-39.62	20240111	9080	5.73	20240625	18140	-47.08	20231213	8100	18.52	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
15	20240627	110801	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9710	10	2	0.10	745186510	76283	5.26	9810	9970	9620	12610	6790	9700	9768.76	0.39	10342	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3233	50.57	3.58	12	0.23	192.00	2711.00	18140	20231213	-46.47	8100	20230726	19.88	15900	-38.93	20240111	9080	6.94	20240625	18140	-46.47	20231213	8100	19.88	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
16	20240627	100800	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9710	10	2	0.10	608916330	62216	4.29	9810	9970	9700	12610	6790	9700	9787.20	0.39	15311	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3233	50.57	3.58	12	0.19	192.00	2711.00	18140	20231213	-46.47	8100	20230726	19.88	15900	-38.93	20240111	9080	6.94	20240625	18140	-46.47	20231213	8100	19.88	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
17	20240627	090800	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9790	90	2	0.93	250649960	25431	1.75	9810	9970	9790	12610	6790	9700	9856.39	0.39	3262	11820	10760	10230	9170	8640	10495	8905	166	2910	500	6980	10	1	33295292	3260	50.99	3.61	12	0.08	192.00	2711.00	18140	20231213	-46.03	8100	20230726	20.86	15900	-38.43	20240111	9080	7.82	20240625	18140	-46.03	20231213	8100	20.86	20230726	2.17	N	101730	500	166 억	129622	N	N	11451	N	N
18	20240626	160757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9700	330	2	3.52	15250765540	1445278	4223.12	9980	11290	9700	12180	6560	9370	10552.67	0.41	-6960	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3230	50.52	3.58	12	4.34	192.00	2711.00	18140	20231213	-46.53	8100	20230726	19.75	15900	-38.99	20240111	9080	6.83	20240625	18140	-46.53	20231213	8100	19.75	20230726	2.18	N	101730	500	166 억	136287	N	N	11451	N	N
19	20240626	150800	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9730	360	2	3.84	15034719690	1423035	4158.12	9980	11290	9720	12180	6560	9370	10565.25	0.41	-10391	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3240	50.68	3.59	12	4.27	192.00	2711.00	18140	20231213	-46.36	8100	20230726	20.12	15900	-38.81	20240111	9080	7.16	20240625	18140	-46.36	20231213	8100	20.12	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
20	20240626	140758	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9930	560	2	5.98	14520664130	1370713	4005.24	9980	11290	9750	12180	6560	9370	10593.51	0.41	-10893	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3306	51.72	3.66	12	4.12	192.00	2711.00	18140	20231213	-45.26	8100	20230726	22.59	15900	-37.55	20240111	9080	9.36	20240625	18140	-45.26	20231213	8100	22.59	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
21	20240626	130759	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10100	730	2	7.79	14102877850	1328775	3882.70	9980	11290	9750	12180	6560	9370	10613.44	0.41	-14561	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3363	52.60	3.73	12	3.99	192.00	2711.00	18140	20231213	-44.32	8100	20230726	24.69	15900	-36.48	20240111	9080	11.23	20240625	18140	-44.32	20231213	8100	24.69	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
22	20240626	120758	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10180	810	2	8.64	13862413960	1304904	3812.94	9980	11290	9750	12180	6560	9370	10623.32	0.41	-14619	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3389	53.02	3.76	12	3.92	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9080	12.11	20240625	18140	-43.88	20231213	8100	25.68	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
23	20240626	110759	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10020	650	2	6.94	13493019930	1268535	3706.67	9980	11290	9750	12180	6560	9370	10636.70	0.41	-15038	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3336	52.19	3.70	12	3.81	192.00	2711.00	18140	20231213	-44.76	8100	20230726	23.70	15900	-36.98	20240111	9080	10.35	20240625	18140	-44.76	20231213	8100	23.70	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
24	20240626	100757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10280	910	2	9.71	12635048850	1183588	3458.46	9980	11290	9750	12180	6560	9370	10675.21	0.41	-13830	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3423	53.54	3.79	12	3.55	192.00	2711.00	18140	20231213	-43.33	8100	20230726	26.91	15900	-35.35	20240111	9080	13.22	20240625	18140	-43.33	20231213	8100	26.91	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
25	20240626	090759	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9890	520	2	5.55	402032990	40715	118.97	9980	9990	9750	12180	6560	9370	9874.32	0.41	-7788	9563	9466	9273	9176	8983	9515	9225	166	2810	500	6740	10	1	33295292	3293	51.51	3.65	12	0.12	192.00	2711.00	18140	20231213	-45.48	8100	20230726	22.10	15900	-37.80	20240111	9080	8.92	20240625	18140	-45.48	20231213	8100	22.10	20230726	2.18	N	101730	500	166 억	136287	N	N	165	N	N
26	20240625	160757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9370	160	2	1.74	316064700	34077	66.41	9080	9370	9080	11970	6450	9210	9275.01	0.38	9136	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3120	48.80	3.46	12	0.10	192.00	2711.00	18140	20231213	-48.35	8100	20230726	15.68	15900	-41.07	20240111	9080	3.19	20240625	18140	-48.35	20231213	8100	15.68	20230726	2.17	N	101730	500	166 억	127426	N	N	165	N	N
27	20240625	150754	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9320	110	2	1.19	231062380	24972	48.67	9080	9350	9080	11970	6450	9210	9252.86	0.38	2235	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3103	48.54	3.44	12	0.08	192.00	2711.00	18140	20231213	-48.62	8100	20230726	15.06	15900	-41.38	20240111	9080	2.64	20240625	18140	-48.62	20231213	8100	15.06	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
28	20240625	140757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9310	100	2	1.09	215156600	23262	45.33	9080	9350	9080	11970	6450	9210	9249.27	0.38	1921	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3100	48.49	3.43	12	0.07	192.00	2711.00	18140	20231213	-48.68	8100	20230726	14.94	15900	-41.45	20240111	9080	2.53	20240625	18140	-48.68	20231213	8100	14.94	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
29	20240625	130758	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9300	90	2	0.98	206362630	22318	43.49	9080	9350	9080	11970	6450	9210	9246.47	0.38	1913	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3096	48.44	3.43	12	0.07	192.00	2711.00	18140	20231213	-48.73	8100	20230726	14.81	15900	-41.51	20240111	9080	2.42	20240625	18140	-48.73	20231213	8100	14.81	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
30	20240625	120800	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9240	30	2	0.33	191882740	20760	40.46	9080	9350	9080	11970	6450	9210	9242.91	0.38	1827	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3076	48.12	3.41	12	0.06	192.00	2711.00	18140	20231213	-49.06	8100	20230726	14.07	15900	-41.89	20240111	9080	1.76	20240625	18140	-49.06	20231213	8100	14.07	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
31	20240625	110759	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9210	0	3	0.00	145825700	15770	30.73	9080	9350	9080	11970	6450	9210	9247.03	0.38	1379	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3066	47.97	3.40	12	0.05	192.00	2711.00	18140	20231213	-49.23	8100	20230726	13.70	15900	-42.08	20240111	9080	1.43	20240625	18140	-49.23	20231213	8100	13.70	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
32	20240625	100757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9210	0	3	0.00	111216450	12018	23.42	9080	9350	9080	11970	6450	9210	9254.16	0.38	2350	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3066	47.97	3.40	12	0.04	192.00	2711.00	18140	20231213	-49.23	8100	20230726	13.70	15900	-42.08	20240111	9080	1.43	20240625	18140	-49.23	20231213	8100	13.70	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
33	20240625	090757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9340	130	2	1.41	49916740	5416	10.55	9080	9340	9080	11970	6450	9210	9216.53	0.38	270	9570	9390	9270	9090	8970	9330	9030	166	2760	500	6630	10	1	33295292	3110	48.65	3.45	12	0.02	192.00	2711.00	18140	20231213	-48.51	8100	20230726	15.31	15900	-41.26	20240111	9080	2.86	20240625	18140	-48.51	20231213	8100	15.31	20230726	2.17	N	101730	500	166 억	127426	N	N	15	N	N
34	20240624	160754	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9210	-260	5	-2.75	470580220	50706	111.81	9450	9450	9150	12310	6630	9470	9280.77	0.37	5775	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3066	47.97	3.40	12	0.15	192.00	2711.00	18140	20231213	-49.23	8100	20230726	13.70	15900	-42.08	20240111	9150	0.66	20240624	18140	-49.23	20231213	8100	13.70	20230726	2.19	N	101730	500	166 억	121651	N	N	15	N	N
35	20240624	150755	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9210	-260	5	-2.75	447433410	48192	106.27	9450	9450	9150	12310	6630	9470	9284.39	0.37	6218	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3066	47.97	3.40	12	0.14	192.00	2711.00	18140	20231213	-49.23	8100	20230726	13.70	15900	-42.08	20240111	9150	0.66	20240624	18140	-49.23	20231213	8100	13.70	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
36	20240624	140756	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9260	-210	5	-2.22	316374820	33946	74.85	9450	9450	9240	12310	6630	9470	9319.94	0.37	2714	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3083	48.23	3.42	12	0.10	192.00	2711.00	18140	20231213	-48.95	8100	20230726	14.32	15900	-41.76	20240111	9200	0.65	20240618	18140	-48.95	20231213	8100	14.32	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
37	20240624	130753	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9280	-190	5	-2.01	275150270	29494	65.04	9450	9450	9260	12310	6630	9470	9329.03	0.37	3150	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3090	48.33	3.42	12	0.09	192.00	2711.00	18140	20231213	-48.84	8100	20230726	14.57	15900	-41.64	20240111	9200	0.87	20240618	18140	-48.84	20231213	8100	14.57	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
38	20240624	120755	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9260	-210	5	-2.22	242452030	25972	57.27	9450	9450	9260	12310	6630	9470	9335.13	0.37	2671	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3083	48.23	3.42	12	0.08	192.00	2711.00	18140	20231213	-48.95	8100	20230726	14.32	15900	-41.76	20240111	9200	0.65	20240618	18140	-48.95	20231213	8100	14.32	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
39	20240624	110757	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9280	-190	5	-2.01	220238180	23581	52.00	9450	9450	9260	12310	6630	9470	9339.65	0.37	2197	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3090	48.33	3.42	12	0.07	192.00	2711.00	18140	20231213	-48.84	8100	20230726	14.57	15900	-41.64	20240111	9200	0.87	20240618	18140	-48.84	20231213	8100	14.57	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
40	20240624	100754	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9320	-150	5	-1.58	141481930	15110	33.32	9450	9450	9310	12310	6630	9470	9363.46	0.37	3188	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3103	48.54	3.44	12	0.05	192.00	2711.00	18140	20231213	-48.62	8100	20230726	15.06	15900	-41.38	20240111	9200	1.30	20240618	18140	-48.62	20231213	8100	15.06	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
41	20240624	090755	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9320	-150	5	-1.58	21290220	2271	5.01	9450	9450	9320	12310	6630	9470	9374.82	0.37	71	9776	9622	9546	9392	9316	9585	9355	166	2840	500	6810	10	1	33295292	3103	48.54	3.44	12	0.01	192.00	2711.00	18140	20231213	-48.62	8100	20230726	15.06	15900	-41.38	20240111	9200	1.30	20240618	18140	-48.62	20231213	8100	15.06	20230726	2.19	N	101730	500	166 억	121651	N	N	0	N	N
42	20240621	160729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9470	-230	5	-2.37	428290290	45017	136.97	9700	9700	9470	12610	6790	9700	9513.97	0.39	-7053	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3153	49.32	3.49	12	0.14	192.00	2711.00	18140	20231213	-47.79	8100	20230726	16.91	15900	-40.44	20240111	9200	2.93	20240618	18140	-47.79	20231213	8100	16.91	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
43	20240621	150729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9490	-210	5	-2.16	366450320	38492	117.12	9700	9700	9480	12610	6790	9700	9520.17	0.39	-6736	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3160	49.43	3.50	12	0.12	192.00	2711.00	18140	20231213	-47.68	8100	20230726	17.16	15900	-40.31	20240111	9200	3.15	20240618	18140	-47.68	20231213	8100	17.16	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
44	20240621	140729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9500	-200	5	-2.06	298308320	31316	95.28	9700	9700	9480	12610	6790	9700	9525.75	0.39	-4166	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3163	49.48	3.50	12	0.09	192.00	2711.00	18140	20231213	-47.63	8100	20230726	17.28	15900	-40.25	20240111	9200	3.26	20240618	18140	-47.63	20231213	8100	17.28	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
45	20240621	130731	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9520	-180	5	-1.86	238931090	25078	76.30	9700	9700	9480	12610	6790	9700	9527.52	0.39	-1603	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3170	49.58	3.51	12	0.08	192.00	2711.00	18140	20231213	-47.52	8100	20230726	17.53	15900	-40.13	20240111	9200	3.48	20240618	18140	-47.52	20231213	8100	17.53	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
46	20240621	120733	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9510	-190	5	-1.96	211910440	22239	67.67	9700	9700	9480	12610	6790	9700	9528.78	0.39	-1156	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3166	49.53	3.51	12	0.07	192.00	2711.00	18140	20231213	-47.57	8100	20230726	17.41	15900	-40.19	20240111	9200	3.37	20240618	18140	-47.57	20231213	8100	17.41	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
47	20240621	110729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9510	-190	5	-1.96	184461010	19355	58.89	9700	9700	9480	12610	6790	9700	9530.41	0.39	-836	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3166	49.53	3.51	12	0.06	192.00	2711.00	18140	20231213	-47.57	8100	20230726	17.41	15900	-40.19	20240111	9200	3.37	20240618	18140	-47.57	20231213	8100	17.41	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
48	20240621	100727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9520	-180	5	-1.86	118077050	12368	37.63	9700	9700	9490	12610	6790	9700	9546.98	0.39	-534	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3170	49.58	3.51	12	0.04	192.00	2711.00	18140	20231213	-47.52	8100	20230726	17.53	15900	-40.13	20240111	9200	3.48	20240618	18140	-47.52	20231213	8100	17.53	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
49	20240621	090732	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9690	-10	5	-0.10	8002260	827	2.52	9700	9700	9640	12610	6790	9700	9676.25	0.39	-30	9973	9836	9733	9596	9493	9905	9665	166	2910	500	6980	10	1	33295292	3226	50.47	3.57	12	0.00	192.00	2711.00	18140	20231213	-46.58	8100	20230726	19.63	15900	-39.06	20240111	9200	5.33	20240618	18140	-46.58	20231213	8100	19.63	20230726	2.17	N	101730	500	166 억	128627	N	N	8	N	N
50	20240620	160726	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9700	40	2	0.41	317543220	32631	60.33	9680	9870	9630	12550	6770	9660	9731.43	0.38	3332	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3230	50.52	3.58	12	0.10	192.00	2711.00	18140	20231213	-46.53	8100	20230726	19.75	15900	-38.99	20240111	9200	5.43	20240618	18140	-46.53	20231213	8100	19.75	20230726	2.21	N	101730	500	166 억	125695	N	N	8	N	N
51	20240620	150727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9670	10	2	0.10	272082470	27937	51.65	9680	9870	9630	12550	6770	9660	9739.14	0.38	3331	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3220	50.36	3.57	12	0.08	192.00	2711.00	18140	20231213	-46.69	8100	20230726	19.38	15900	-39.18	20240111	9200	5.11	20240618	18140	-46.69	20231213	8100	19.38	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
52	20240620	140728	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9720	60	2	0.62	224658480	23041	42.60	9680	9870	9630	12550	6770	9660	9750.38	0.38	3207	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3236	50.62	3.59	12	0.07	192.00	2711.00	18140	20231213	-46.42	8100	20230726	20.00	15900	-38.87	20240111	9200	5.65	20240618	18140	-46.42	20231213	8100	20.00	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
53	20240620	130727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9760	100	2	1.04	200323240	20541	37.97	9680	9870	9630	12550	6770	9660	9752.36	0.38	3053	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3250	50.83	3.60	12	0.06	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9200	6.09	20240618	18140	-46.20	20231213	8100	20.49	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
54	20240620	120727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9720	60	2	0.62	196369340	20135	37.22	9680	9870	9630	12550	6770	9660	9752.64	0.38	3098	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3236	50.62	3.59	12	0.06	192.00	2711.00	18140	20231213	-46.42	8100	20230726	20.00	15900	-38.87	20240111	9200	5.65	20240618	18140	-46.42	20231213	8100	20.00	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
55	20240620	110729	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9750	90	2	0.93	184137410	18877	34.90	9680	9870	9630	12550	6770	9660	9754.59	0.38	2907	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3246	50.78	3.60	12	0.06	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9200	5.98	20240618	18140	-46.25	20231213	8100	20.37	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
56	20240620	100727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9770	110	2	1.14	112961440	11623	21.49	9680	9850	9630	12550	6770	9660	9718.79	0.38	948	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3253	50.89	3.60	12	0.03	192.00	2711.00	18140	20231213	-46.14	8100	20230726	20.62	15900	-38.55	20240111	9200	6.20	20240618	18140	-46.14	20231213	8100	20.62	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
57	20240620	090734	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9660	0	3	0.00	4632540	479	0.89	9680	9760	9660	12550	6770	9660	9671.27	0.38	-255	9900	9780	9720	9600	9540	9750	9570	166	2890	500	6950	10	1	33295292	3216	50.31	3.56	12	0.00	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9200	5.00	20240618	18140	-46.75	20231213	8100	19.26	20230726	2.21	N	101730	500	166 억	125695	N	N	271	N	N
58	20240619	160725	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9660	-200	5	-2.03	521356160	53694	24.68	9840	9840	9660	12810	6910	9860	9709.85	0.40	-8104	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3216	50.31	3.56	12	0.16	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9200	5.00	20240618	18140	-46.75	20231213	8100	19.26	20230726	2.21	N	101730	500	166 억	133228	N	N	271	N	N
59	20240619	150723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9700	-160	5	-1.62	458188360	47163	21.67	9840	9840	9660	12810	6910	9860	9714.69	0.40	-7990	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3230	50.52	3.58	12	0.14	192.00	2711.00	18140	20231213	-46.53	8100	20230726	19.75	15900	-38.99	20240111	9200	5.43	20240618	18140	-46.53	20231213	8100	19.75	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
60	20240619	140730	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9720	-140	5	-1.42	400793900	41245	18.95	9840	9840	9660	12810	6910	9860	9717.05	0.40	-6519	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3236	50.62	3.59	12	0.12	192.00	2711.00	18140	20231213	-46.42	8100	20230726	20.00	15900	-38.87	20240111	9200	5.65	20240618	18140	-46.42	20231213	8100	20.00	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
61	20240619	130720	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9710	-150	5	-1.52	362579200	37314	17.15	9840	9840	9660	12810	6910	9860	9716.59	0.40	-6410	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3233	50.57	3.58	12	0.11	192.00	2711.00	18140	20231213	-46.47	8100	20230726	19.88	15900	-38.93	20240111	9200	5.54	20240618	18140	-46.47	20231213	8100	19.88	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
62	20240619	120723	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9680	-180	5	-1.83	334670690	34436	15.83	9840	9840	9660	12810	6910	9860	9718.22	0.40	-5420	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3223	50.42	3.57	12	0.10	192.00	2711.00	18140	20231213	-46.64	8100	20230726	19.51	15900	-39.12	20240111	9200	5.22	20240618	18140	-46.64	20231213	8100	19.51	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
63	20240619	110725	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9730	-130	5	-1.32	234650280	24139	11.09	9840	9840	9660	12810	6910	9860	9720.22	0.40	436	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3240	50.68	3.59	12	0.07	192.00	2711.00	18140	20231213	-46.36	8100	20230726	20.12	15900	-38.81	20240111	9200	5.76	20240618	18140	-46.36	20231213	8100	20.12	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
64	20240619	100725	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9740	-120	5	-1.22	195269350	20102	9.24	9840	9840	9660	12810	6910	9860	9713.20	0.40	-18	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3243	50.73	3.59	12	0.06	192.00	2711.00	18140	20231213	-46.31	8100	20230726	20.25	15900	-38.74	20240111	9200	5.87	20240618	18140	-46.31	20231213	8100	20.25	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
65	20240619	090732	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9760	-100	5	-1.01	102573270	10554	4.85	9840	9840	9660	12810	6910	9860	9717.55	0.40	-236	10860	10360	9780	9280	8700	10610	9530	166	2950	500	7090	10	1	33295292	3250	50.83	3.60	12	0.03	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9200	6.09	20240618	18140	-46.20	20231213	8100	20.49	20230726	2.21	N	101730	500	166 억	133228	N	N	335	N	N
66	20240618	160719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9860	290	2	3.03	2057400730	211768	327.66	9500	10280	9200	12440	6700	9570	9715.22	0.37	11140	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3283	51.35	3.64	12	0.64	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9200	7.17	20240618	18140	-45.64	20231213	8100	21.73	20230726	2.20	N	101730	500	166 억	123680	N	N	335	N	N
67	20240618	150719	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9930	360	2	3.76	1926216270	198482	307.10	9500	10280	9200	12440	6700	9570	9704.74	0.37	10817	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3306	51.72	3.66	12	0.60	192.00	2711.00	18140	20231213	-45.26	8100	20230726	22.59	15900	-37.55	20240111	9200	7.93	20240618	18140	-45.26	20231213	8100	22.59	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
68	20240618	140720	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9530	-40	5	-0.42	613201810	65742	101.72	9500	9570	9200	12440	6700	9570	9327.40	0.37	-2385	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3173	49.64	3.52	12	0.20	192.00	2711.00	18140	20231213	-47.46	8100	20230726	17.65	15900	-40.06	20240111	9200	3.59	20240618	18140	-47.46	20231213	8100	17.65	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
69	20240618	130724	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9240	-330	5	-3.45	480666210	51557	79.77	9500	9560	9200	12440	6700	9570	9323.01	0.37	-7332	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3076	48.12	3.41	12	0.15	192.00	2711.00	18140	20231213	-49.06	8100	20230726	14.07	15900	-41.89	20240111	9200	0.43	20240618	18140	-49.06	20231213	8100	14.07	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
70	20240618	120724	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9250	-320	5	-3.34	452035520	48457	74.97	9500	9560	9200	12440	6700	9570	9328.59	0.37	-7270	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3080	48.18	3.41	12	0.15	192.00	2711.00	18140	20231213	-49.01	8100	20230726	14.20	15900	-41.82	20240111	9200	0.54	20240618	18140	-49.01	20231213	8100	14.20	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
71	20240618	110721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9240	-330	5	-3.45	384354280	41115	63.61	9500	9560	9230	12440	6700	9570	9348.27	0.37	-6944	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3076	48.12	3.41	12	0.12	192.00	2711.00	18140	20231213	-49.06	8100	20230726	14.07	15900	-41.89	20240111	9230	0.11	20240618	18140	-49.06	20231213	8100	14.07	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
72	20240618	100721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9280	-290	5	-3.03	277555770	29594	45.79	9500	9560	9270	12440	6700	9570	9378.79	0.37	-5988	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3090	48.33	3.42	12	0.09	192.00	2711.00	18140	20231213	-48.84	8100	20230726	14.57	15900	-41.64	20240111	9270	0.11	20240618	18140	-48.84	20231213	8100	14.57	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
73	20240618	090727	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9510	-60	5	-0.63	50555650	5322	8.23	9500	9560	9480	12440	6700	9570	9499.37	0.37	-168	9830	9700	9630	9500	9430	9665	9465	166	2870	500	6890	10	1	33295292	3166	49.53	3.51	12	0.02	192.00	2711.00	18140	20231213	-47.57	8100	20230726	17.41	15900	-40.19	20240111	9480	0.32	20240618	18140	-47.57	20231213	8100	17.41	20230726	2.20	N	101730	500	166 억	123680	N	N	244	N	N
74	20240617	160716	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9570	-190	5	-1.95	585048770	60818	89.62	9760	9760	9560	12680	6840	9760	9619.86	0.39	-4700	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3186	49.84	3.53	12	0.18	192.00	2711.00	18140	20231213	-47.24	8100	20230726	18.15	15900	-39.81	20240111	9560	0.10	20240617	18140	-47.24	20231213	8100	18.15	20230726	2.19	N	101730	500	166 억	128259	N	N	244	N	N
75	20240617	150721	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9580	-180	5	-1.84	539113200	56019	82.54	9760	9760	9580	12680	6840	9760	9623.76	0.39	-4671	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3190	49.90	3.53	12	0.17	192.00	2711.00	18140	20231213	-47.19	8100	20230726	18.27	15900	-39.75	20240111	9580	0.00	20240617	18140	-47.19	20231213	8100	18.27	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
76	20240617	140713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9620	-140	5	-1.43	483288200	50202	73.97	9760	9760	9590	12680	6840	9760	9626.87	0.39	-4283	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3203	50.10	3.55	12	0.15	192.00	2711.00	18140	20231213	-46.97	8100	20230726	18.77	15900	-39.50	20240111	9590	0.31	20240617	18140	-46.97	20231213	8100	18.77	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
77	20240617	130713	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9650	-110	5	-1.13	457835280	47559	70.08	9760	9760	9590	12680	6840	9760	9626.68	0.39	-4167	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3213	50.26	3.56	12	0.14	192.00	2711.00	18140	20231213	-46.80	8100	20230726	19.14	15900	-39.31	20240111	9590	0.63	20240617	18140	-46.80	20231213	8100	19.14	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
78	20240617	120715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9590	-170	5	-1.74	410253670	42610	62.79	9760	9760	9590	12680	6840	9760	9628.11	0.39	-4414	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3193	49.95	3.54	12	0.13	192.00	2711.00	18140	20231213	-47.13	8100	20230726	18.40	15900	-39.69	20240111	9590	0.00	20240617	18140	-47.13	20231213	8100	18.40	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
79	20240617	110708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9630	-130	5	-1.33	313582900	32546	47.96	9760	9760	9600	12680	6840	9760	9635.07	0.39	-2439	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3206	50.16	3.55	12	0.10	192.00	2711.00	18140	20231213	-46.91	8100	20230726	18.89	15900	-39.43	20240111	9600	0.31	20240617	18140	-46.91	20231213	8100	18.89	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
80	20240617	100709	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9640	-120	5	-1.23	157070740	16268	23.97	9760	9760	9600	12680	6840	9760	9655.20	0.39	-2061	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3210	50.21	3.56	12	0.05	192.00	2711.00	18140	20231213	-46.86	8100	20230726	19.01	15900	-39.37	20240111	9600	0.42	20240617	18140	-46.86	20231213	8100	19.01	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
81	20240617	090714	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9690	-70	5	-0.72	34637300	3566	5.25	9760	9760	9680	12680	6840	9760	9713.21	0.39	-2361	9926	9842	9726	9642	9526	9785	9585	166	2920	500	7020	10	1	33295292	3226	50.47	3.57	12	0.01	192.00	2711.00	18140	20231213	-46.58	8100	20230726	19.63	15900	-39.06	20240111	9610	0.83	20240614	18140	-46.58	20231213	8100	19.63	20230726	2.19	N	101730	500	166 억	128259	N	N	205	N	N
82	20240614	160611	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9760	-130	5	-1.31	630158650	65072	149.45	9810	9810	9610	12850	6930	9890	9683.83	0.40	-2433	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3250	50.83	3.60	12	0.20	192.00	2711.00	18140	20231213	-46.20	8100	20230726	20.49	15900	-38.62	20240111	9610	1.56	20240614	18140	-46.20	20231213	8100	20.49	20230726	2.19	N	101730	500	166 억	131829	N	N	205	N	N
83	20240614	150614	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9660	-230	5	-2.33	590161510	60965	140.01	9810	9810	9610	12850	6930	9890	9680.33	0.40	-3083	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3216	50.31	3.56	12	0.18	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9610	0.52	20240614	18140	-46.75	20231213	8100	19.26	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
84	20240614	140612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9700	-190	5	-1.92	513673760	53040	121.81	9810	9810	9610	12850	6930	9890	9684.65	0.40	-2857	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3230	50.52	3.58	12	0.16	192.00	2711.00	18140	20231213	-46.53	8100	20230726	19.75	15900	-38.99	20240111	9610	0.94	20240614	18140	-46.53	20231213	8100	19.75	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
85	20240614	130612	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9690	-200	5	-2.02	452102160	46674	107.19	9810	9810	9610	12850	6930	9890	9686.38	0.40	-3659	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3226	50.47	3.57	12	0.14	192.00	2711.00	18140	20231213	-46.58	8100	20230726	19.63	15900	-39.06	20240111	9610	0.83	20240614	18140	-46.58	20231213	8100	19.63	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
86	20240614	120618	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9730	-160	5	-1.62	424467580	43822	100.64	9810	9810	9610	12850	6930	9890	9686.18	0.40	-3880	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3240	50.68	3.59	12	0.13	192.00	2711.00	18140	20231213	-46.36	8100	20230726	20.12	15900	-38.81	20240111	9610	1.25	20240614	18140	-46.36	20231213	8100	20.12	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
87	20240614	110702	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9640	-250	5	-2.53	378324110	39049	89.68	9810	9810	9610	12850	6930	9890	9688.45	0.40	-3504	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3210	50.21	3.56	12	0.12	192.00	2711.00	18140	20231213	-46.86	8100	20230726	19.01	15900	-39.37	20240111	9610	0.31	20240614	18140	-46.86	20231213	8100	19.01	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
88	20240614	100659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9660	-230	5	-2.33	290895820	29983	68.86	9810	9810	9640	12850	6930	9890	9702.03	0.40	-3371	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3216	50.31	3.56	12	0.09	192.00	2711.00	18140	20231213	-46.75	8100	20230726	19.26	15900	-39.25	20240111	9640	0.21	20240614	18140	-46.75	20231213	8100	19.26	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
89	20240614	090704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9770	-120	5	-1.21	45664490	4660	10.70	9810	9810	9770	12850	6930	9890	9799.25	0.40	-922	10096	9992	9876	9772	9656	9935	9715	166	2960	500	7120	10	1	33295292	3253	50.89	3.60	12	0.01	192.00	2711.00	18140	20231213	-46.14	8100	20230726	20.62	15900	-38.55	20240111	9640	1.35	20240612	18140	-46.14	20231213	8100	20.62	20230726	2.19	N	101730	500	166 억	131829	N	N	92	N	N
90	20240613	160654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9890	40	2	0.41	421251970	42525	70.65	9940	9980	9760	12800	6900	9850	9905.98	0.40	-420	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3293	51.51	3.65	12	0.13	192.00	2711.00	18140	20231213	-45.48	8100	20230726	22.10	15900	-37.80	20240111	9640	2.59	20240612	18140	-45.48	20231213	8100	22.10	20230726	2.21	N	101730	500	166 억	132249	N	N	92	N	N
91	20240613	150706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9860	10	2	0.10	396953550	40065	66.56	9940	9980	9760	12800	6900	9850	9907.74	0.40	-123	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3283	51.35	3.64	12	0.12	192.00	2711.00	18140	20231213	-45.64	8100	20230726	21.73	15900	-37.99	20240111	9640	2.28	20240612	18140	-45.64	20231213	8100	21.73	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
92	20240613	140700	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9850	0	3	0.00	353314870	35626	59.19	9940	9980	9850	12800	6900	9850	9917.33	0.40	-134	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3280	51.30	3.63	12	0.11	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9640	2.18	20240612	18140	-45.70	20231213	8100	21.60	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
93	20240613	130658	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9900	50	2	0.51	302277020	30463	50.61	9940	9980	9860	12800	6900	9850	9922.76	0.40	384	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3296	51.56	3.65	12	0.09	192.00	2711.00	18140	20231213	-45.42	8100	20230726	22.22	15900	-37.74	20240111	9640	2.70	20240612	18140	-45.42	20231213	8100	22.22	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
94	20240613	120701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9890	40	2	0.41	276588730	27864	46.29	9940	9980	9870	12800	6900	9850	9926.38	0.40	455	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3293	51.51	3.65	12	0.08	192.00	2711.00	18140	20231213	-45.48	8100	20230726	22.10	15900	-37.80	20240111	9640	2.59	20240612	18140	-45.48	20231213	8100	22.10	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
95	20240613	110654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9880	30	2	0.30	243917980	24560	40.80	9940	9980	9870	12800	6900	9850	9931.51	0.40	532	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3290	51.46	3.64	12	0.07	192.00	2711.00	18140	20231213	-45.53	8100	20230726	21.98	15900	-37.86	20240111	9640	2.49	20240612	18140	-45.53	20231213	8100	21.98	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
96	20240613	100653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9900	50	2	0.51	203640830	20491	34.04	9940	9980	9870	12800	6900	9850	9938.06	0.40	2041	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3296	51.56	3.65	12	0.06	192.00	2711.00	18140	20231213	-45.42	8100	20230726	22.22	15900	-37.74	20240111	9640	2.70	20240612	18140	-45.42	20231213	8100	22.22	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
97	20240613	090703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9930	80	2	0.81	81495550	8189	13.60	9940	9980	9920	12800	6900	9850	9951.83	0.40	1001	10030	9940	9790	9700	9550	9985	9745	166	2950	500	7090	10	1	33295292	3306	51.72	3.66	12	0.02	192.00	2711.00	18140	20231213	-45.26	8100	20230726	22.59	15900	-37.55	20240111	9640	3.01	20240612	18140	-45.26	20231213	8100	22.59	20230726	2.21	N	101730	500	166 억	132249	N	N	0	N	N
98	20240612	160648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9850	70	2	0.72	584327270	59929	79.18	9780	9880	9640	12710	6850	9780	9750.32	0.41	-4289	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3280	51.30	3.63	12	0.18	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9640	2.18	20240612	18140	-45.70	20231213	8100	21.60	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
99	20240612	150659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9730	-50	5	-0.51	527970310	54179	71.58	9780	9880	9640	12710	6850	9780	9744.93	0.41	-4327	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3240	50.68	3.59	12	0.16	192.00	2711.00	18140	20231213	-46.36	8100	20230726	20.12	15900	-38.81	20240111	9640	0.93	20240612	18140	-46.36	20231213	8100	20.12	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
100	20240612	140652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9770	-10	5	-0.10	341907620	35002	46.25	9780	9880	9710	12710	6850	9780	9768.23	0.41	-3562	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3253	50.89	3.60	12	0.11	192.00	2711.00	18140	20231213	-46.14	8100	20230726	20.62	15900	-38.55	20240111	9680	0.93	20240419	18140	-46.14	20231213	8100	20.62	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
101	20240612	130654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9750	-30	5	-0.31	317648210	32518	42.96	9780	9880	9710	12710	6850	9780	9768.38	0.41	-3515	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3246	50.78	3.60	12	0.10	192.00	2711.00	18140	20231213	-46.25	8100	20230726	20.37	15900	-38.68	20240111	9680	0.72	20240419	18140	-46.25	20231213	8100	20.37	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
102	20240612	120650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9740	-40	5	-0.41	284969280	29158	38.53	9780	9880	9710	12710	6850	9780	9773.28	0.41	-3369	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3243	50.73	3.59	12	0.09	192.00	2711.00	18140	20231213	-46.31	8100	20230726	20.25	15900	-38.74	20240111	9680	0.62	20240419	18140	-46.31	20231213	8100	20.25	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
103	20240612	110650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9710	-70	5	-0.72	234198670	23934	31.62	9780	9880	9710	12710	6850	9780	9785.19	0.41	-1328	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3233	50.57	3.58	12	0.07	192.00	2711.00	18140	20231213	-46.47	8100	20230726	19.88	15900	-38.93	20240111	9680	0.31	20240419	18140	-46.47	20231213	8100	19.88	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
104	20240612	100653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9820	40	2	0.41	103462980	10525	13.91	9780	9880	9780	12710	6850	9780	9830.21	0.41	-933	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3270	51.15	3.62	12	0.03	192.00	2711.00	18140	20231213	-45.87	8100	20230726	21.23	15900	-38.24	20240111	9680	1.45	20240419	18140	-45.87	20231213	8100	21.23	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
105	20240612	090652	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9850	70	2	0.72	11338480	1155	1.53	9780	9850	9780	12710	6850	9780	9816.87	0.41	-119	10013	9896	9803	9686	9593	9850	9640	166	2930	500	7040	10	1	33295292	3280	51.30	3.63	12	0.00	192.00	2711.00	18140	20231213	-45.70	8100	20230726	21.60	15900	-38.05	20240111	9680	1.76	20240419	18140	-45.70	20231213	8100	21.60	20230726	2.22	N	101730	500	166 억	136525	N	N	0	N	N
106	20240610	160645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9980	-80	5	-0.80	641961260	64478	143.57	10040	10110	9870	13070	7050	10060	9956.26	0.42	-1069	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3323	51.98	3.68	12	0.19	192.00	2711.00	18140	20231213	-44.98	8100	20230726	23.21	15900	-37.23	20240111	9680	3.10	20240419	18140	-44.98	20231213	8100	23.21	20230726	2.27	N	101730	500	166 억	138342	N	N	123	N	N
107	20240610	150653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9970	-90	5	-0.89	602923670	60558	134.84	10040	10110	9870	13070	7050	10060	9956.14	0.42	-763	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3320	51.93	3.68	12	0.18	192.00	2711.00	18140	20231213	-45.04	8100	20230726	23.09	15900	-37.30	20240111	9680	3.00	20240419	18140	-45.04	20231213	8100	23.09	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
108	20240610	140648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9950	-110	5	-1.09	563568920	56608	126.04	10040	10110	9870	13070	7050	10060	9955.64	0.42	-1027	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3313	51.82	3.67	12	0.17	192.00	2711.00	18140	20231213	-45.15	8100	20230726	22.84	15900	-37.42	20240111	9680	2.79	20240419	18140	-45.15	20231213	8100	22.84	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
109	20240610	130646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9990	-70	5	-0.70	509359630	51167	113.93	10040	10110	9870	13070	7050	10060	9954.85	0.42	354	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3326	52.03	3.68	12	0.15	192.00	2711.00	18140	20231213	-44.93	8100	20230726	23.33	15900	-37.17	20240111	9680	3.20	20240419	18140	-44.93	20231213	8100	23.33	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
110	20240610	120647	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9920	-140	5	-1.39	477776310	47983	106.84	10040	10110	9870	13070	7050	10060	9957.20	0.42	1026	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3303	51.67	3.66	12	0.14	192.00	2711.00	18140	20231213	-45.31	8100	20230726	22.47	15900	-37.61	20240111	9680	2.48	20240419	18140	-45.31	20231213	8100	22.47	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
111	20240610	110650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9990	-70	5	-0.70	260611440	26098	58.11	10040	10110	9940	13070	7050	10060	9985.88	0.42	860	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3326	52.03	3.68	12	0.08	192.00	2711.00	18140	20231213	-44.93	8100	20230726	23.33	15900	-37.17	20240111	9680	3.20	20240419	18140	-44.93	20231213	8100	23.33	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
112	20240610	100646	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10060	0	3	0.00	116582350	11645	25.93	10040	10110	9940	13070	7050	10060	10011.37	0.42	1429	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3350	52.40	3.71	12	0.03	192.00	2711.00	18140	20231213	-44.54	8100	20230726	24.20	15900	-36.73	20240111	9680	3.93	20240419	18140	-44.54	20231213	8100	24.20	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
113	20240610	090653	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	9980	-80	5	-0.80	37596040	3767	8.39	10040	10040	9940	13070	7050	10060	9980.37	0.42	567	10226	10142	10076	9992	9926	10185	10035	166	3010	500	7240	10	1	33295292	3323	51.98	3.68	12	0.01	192.00	2711.00	18140	20231213	-44.98	8100	20230726	23.21	15900	-37.23	20240111	9680	3.10	20240419	18140	-44.98	20231213	8100	23.21	20230726	2.27	N	101730	500	166 억	138342	N	N	14	N	N
114	20240607	160710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10060	-50	5	-0.49	428689500	42539	134.43	10010	10160	10010	13140	7080	10110	10077.59	0.41	1402	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3350	52.40	3.71	12	0.13	192.00	2711.00	18140	20231213	-44.54	8100	20230726	24.20	15900	-36.73	20240111	9680	3.93	20240419	18140	-44.54	20231213	8100	24.20	20230726	2.25	N	101730	500	166 억	136931	N	N	14	N	N
115	20240607	150715	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10120	10	2	0.10	414592270	41138	130.00	10010	10160	10010	13140	7080	10110	10078.09	0.41	1655	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3369	52.71	3.73	12	0.12	192.00	2711.00	18140	20231213	-44.21	8100	20230726	24.94	15900	-36.35	20240111	9680	4.55	20240419	18140	-44.21	20231213	8100	24.94	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
116	20240607	140710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10140	30	2	0.30	354126920	35157	111.10	10010	10160	10010	13140	7080	10110	10072.73	0.41	300	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3376	52.81	3.74	12	0.11	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9680	4.75	20240419	18140	-44.10	20231213	8100	25.19	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
117	20240607	130705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10100	-10	5	-0.10	271820370	27034	85.43	10010	10160	10010	13140	7080	10110	10054.76	0.41	228	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3363	52.60	3.73	12	0.08	192.00	2711.00	18140	20231213	-44.32	8100	20230726	24.69	15900	-36.48	20240111	9680	4.34	20240419	18140	-44.32	20231213	8100	24.69	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
118	20240607	120711	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10070	-40	5	-0.40	252605550	25132	79.42	10010	10160	10010	13140	7080	10110	10051.15	0.41	279	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3353	52.45	3.71	12	0.08	192.00	2711.00	18140	20231213	-44.49	8100	20230726	24.32	15900	-36.67	20240111	9680	4.03	20240419	18140	-44.49	20231213	8100	24.32	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
119	20240607	110703	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10020	-90	5	-0.89	225406910	22425	70.86	10010	10160	10010	13140	7080	10110	10051.59	0.41	-32	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3336	52.19	3.70	12	0.07	192.00	2711.00	18140	20231213	-44.76	8100	20230726	23.70	15900	-36.98	20240111	9680	3.51	20240419	18140	-44.76	20231213	8100	23.70	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
120	20240607	100710	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10070	-40	5	-0.40	149176970	14837	46.89	10010	10160	10010	13140	7080	10110	10054.39	0.41	1437	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3353	52.45	3.71	12	0.04	192.00	2711.00	18140	20231213	-44.49	8100	20230726	24.32	15900	-36.67	20240111	9680	4.03	20240419	18140	-44.49	20231213	8100	24.32	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
121	20240607	090708	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10040	-70	5	-0.69	32943900	3284	10.38	10010	10110	10010	13140	7080	10110	10031.64	0.41	1242	10283	10196	10143	10056	10003	10170	10030	166	3030	500	7270	10	1	33295292	3343	52.29	3.70	12	0.01	192.00	2711.00	18140	20231213	-44.65	8100	20230726	23.95	15900	-36.86	20240111	9680	3.72	20240419	18140	-44.65	20231213	8100	23.95	20230726	2.25	N	101730	500	166 억	136931	N	N	0	N	N
122	20240605	160707	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10110	-40	5	-0.39	309837990	30591	64.63	10150	10230	10090	13190	7110	10150	10128.55	0.42	-3015	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3366	52.66	3.73	12	0.09	192.00	2711.00	18140	20231213	-44.27	8100	20230726	24.81	15900	-36.42	20240111	9680	4.44	20240419	18140	-44.27	20231213	8100	24.81	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
123	20240605	150704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10100	-50	5	-0.49	291921970	28819	60.88	10150	10230	10090	13190	7110	10150	10129.50	0.42	-1991	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3363	52.60	3.73	12	0.09	192.00	2711.00	18140	20231213	-44.32	8100	20230726	24.69	15900	-36.48	20240111	9680	4.34	20240419	18140	-44.32	20231213	8100	24.69	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
124	20240605	140706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10120	-30	5	-0.30	240999300	23777	50.23	10150	10230	10090	13190	7110	10150	10135.82	0.42	-453	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3369	52.71	3.73	12	0.07	192.00	2711.00	18140	20231213	-44.21	8100	20230726	24.94	15900	-36.35	20240111	9680	4.55	20240419	18140	-44.21	20231213	8100	24.94	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
125	20240605	130706	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10140	-10	5	-0.10	214485670	21159	44.70	10150	10230	10090	13190	7110	10150	10136.85	0.42	-218	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3376	52.81	3.74	12	0.06	192.00	2711.00	18140	20231213	-44.10	8100	20230726	25.19	15900	-36.23	20240111	9680	4.75	20240419	18140	-44.10	20231213	8100	25.19	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
126	20240605	120704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10180	30	2	0.30	203498300	20076	42.41	10150	10230	10090	13190	7110	10150	10136.40	0.42	-164	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3389	53.02	3.76	12	0.06	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9680	5.17	20240419	18140	-43.88	20231213	8100	25.68	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
127	20240605	110705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10130	-20	5	-0.20	172830000	17050	36.02	10150	10230	10090	13190	7110	10150	10136.66	0.42	-503	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3373	52.76	3.74	12	0.05	192.00	2711.00	18140	20231213	-44.16	8100	20230726	25.06	15900	-36.29	20240111	9680	4.65	20240419	18140	-44.16	20231213	8100	25.06	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
128	20240605	100705	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10130	-20	5	-0.20	105201710	10387	21.94	10150	10230	10100	13190	7110	10150	10128.21	0.42	-673	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3373	52.76	3.74	12	0.03	192.00	2711.00	18140	20231213	-44.16	8100	20230726	25.06	15900	-36.29	20240111	9680	4.65	20240419	18140	-44.16	20231213	8100	25.06	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
129	20240605	090704	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10150	0	3	0.00	3097000	305	0.64	10150	10230	10140	13190	7110	10150	10154.10	0.42	-145	10563	10356	10243	10036	9923	10300	9980	166	3040	500	7300	10	1	33295292	3379	52.86	3.74	12	0.00	192.00	2711.00	18140	20231213	-44.05	8100	20230726	25.31	15900	-36.16	20240111	9680	4.86	20240419	18140	-44.05	20231213	8100	25.31	20230726	2.24	N	101730	500	166 억	139946	N	N	2	N	N
130	20240604	160659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10150	-180	5	-1.74	461841900	45178	59.43	10350	10450	10130	13420	7240	10330	10222.72	0.43	-4594	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3379	52.86	3.74	12	0.14	192.00	2711.00	18140	20231213	-44.05	8100	20230726	25.31	15900	-36.16	20240111	9680	4.86	20240419	18140	-44.05	20231213	8100	25.31	20230726	2.24	N	101730	500	166 억	144810	N	N	2	N	N
131	20240604	150659	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10150	-180	5	-1.74	425166780	41564	54.67	10350	10450	10130	13420	7240	10330	10229.21	0.43	-4176	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3379	52.86	3.74	12	0.12	192.00	2711.00	18140	20231213	-44.05	8100	20230726	25.31	15900	-36.16	20240111	9680	4.86	20240419	18140	-44.05	20231213	8100	25.31	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
132	20240604	140701	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10180	-150	5	-1.45	334938490	32681	42.99	10350	10450	10160	13420	7240	10330	10248.72	0.43	-3116	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3389	53.02	3.76	12	0.10	192.00	2711.00	18140	20231213	-43.88	8100	20230726	25.68	15900	-35.97	20240111	9680	5.17	20240419	18140	-43.88	20231213	8100	25.68	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
133	20240604	130658	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10230	-100	5	-0.97	304711510	29719	39.09	10350	10450	10160	13420	7240	10330	10253.09	0.43	-1815	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3406	53.28	3.77	12	0.09	192.00	2711.00	18140	20231213	-43.61	8100	20230726	26.30	15900	-35.66	20240111	9680	5.68	20240419	18140	-43.61	20231213	8100	26.30	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
134	20240604	120657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10210	-120	5	-1.16	254052140	24749	32.55	10350	10450	10160	13420	7240	10330	10265.15	0.43	-760	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3399	53.18	3.77	12	0.07	192.00	2711.00	18140	20231213	-43.72	8100	20230726	26.05	15900	-35.79	20240111	9680	5.48	20240419	18140	-43.72	20231213	8100	26.05	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
135	20240604	110654	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10260	-70	5	-0.68	235716030	22957	30.20	10350	10450	10160	13420	7240	10330	10267.72	0.43	-643	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3416	53.44	3.78	12	0.07	192.00	2711.00	18140	20231213	-43.44	8100	20230726	26.67	15900	-35.47	20240111	9680	5.99	20240419	18140	-43.44	20231213	8100	26.67	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
136	20240604	100657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10240	-90	5	-0.87	187486920	18230	23.98	10350	10450	10200	13420	7240	10330	10284.53	0.43	-432	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3409	53.33	3.78	12	0.05	192.00	2711.00	18140	20231213	-43.55	8100	20230726	26.42	15900	-35.60	20240111	9680	5.79	20240419	18140	-43.55	20231213	8100	26.42	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
137	20240604	090657	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10230	-100	5	-0.97	81683340	7887	10.37	10350	10450	10220	13420	7240	10330	10356.71	0.43	-296	10543	10436	10243	10136	9943	10490	10190	166	3090	500	7430	10	1	33295292	3406	53.28	3.77	12	0.02	192.00	2711.00	18140	20231213	-43.61	8100	20230726	26.30	15900	-35.66	20240111	9680	5.68	20240419	18140	-43.61	20231213	8100	26.30	20230726	2.24	N	101730	500	166 억	144810	N	N	0	N	N
138	20240603	160650	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10330	220	2	2.18	732914020	71595	200.19	10050	10350	10050	13140	7080	10110	10236.25	0.41	7471	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3439	53.80	3.81	12	0.22	192.00	2711.00	18140	20231213	-43.05	8100	20230726	27.53	15900	-35.03	20240111	9680	6.71	20240419	18140	-43.05	20231213	8100	27.53	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
139	20240603	150651	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10310	200	2	1.98	698548440	68266	190.88	10050	10350	10050	13140	7080	10110	10232.74	0.41	7560	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3433	53.70	3.80	12	0.21	192.00	2711.00	18140	20231213	-43.16	8100	20230726	27.28	15900	-35.16	20240111	9680	6.51	20240419	18140	-43.16	20231213	8100	27.28	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
140	20240603	140648	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10280	170	2	1.68	601034130	58804	164.43	10050	10340	10050	13140	7080	10110	10220.97	0.41	2591	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3423	53.54	3.79	12	0.18	192.00	2711.00	18140	20231213	-43.33	8100	20230726	26.91	15900	-35.35	20240111	9680	6.20	20240419	18140	-43.33	20231213	8100	26.91	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
141	20240603	130649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10240	130	2	1.29	496194340	48548	135.75	10050	10340	10050	13140	7080	10110	10220.70	0.41	291	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3409	53.33	3.78	12	0.15	192.00	2711.00	18140	20231213	-43.55	8100	20230726	26.42	15900	-35.60	20240111	9680	5.79	20240419	18140	-43.55	20231213	8100	26.42	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
142	20240603	120649	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10220	110	2	1.09	411330130	40205	112.42	10050	10340	10050	13140	7080	10110	10230.82	0.41	-136	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3403	53.23	3.77	12	0.12	192.00	2711.00	18140	20231213	-43.66	8100	20230726	26.17	15900	-35.72	20240111	9680	5.58	20240419	18140	-43.66	20231213	8100	26.17	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
143	20240603	110645	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10220	110	2	1.09	379379370	37078	103.68	10050	10340	10050	13140	7080	10110	10231.93	0.41	678	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3403	53.23	3.77	12	0.11	192.00	2711.00	18140	20231213	-43.66	8100	20230726	26.17	15900	-35.72	20240111	9680	5.58	20240419	18140	-43.66	20231213	8100	26.17	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
144	20240603	100643	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10250	140	2	1.38	275417810	26891	75.19	10050	10340	10050	13140	7080	10110	10242.01	0.41	2763	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3413	53.39	3.78	12	0.08	192.00	2711.00	18140	20231213	-43.50	8100	20230726	26.54	15900	-35.53	20240111	9680	5.89	20240419	18140	-43.50	20231213	8100	26.54	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N
145	20240603	090642	55	40.00	KOSDAQ	디지털컨텐츠	N	N	N	Y	40	N	10170	60	2	0.59	27670230	2735	7.65	10050	10170	10050	13140	7080	10110	10117.09	0.41	315	10550	10330	10130	9910	9710	10440	10020	166	3030	500	7270	10	1	33295292	3386	52.97	3.75	12	0.01	192.00	2711.00	18140	20231213	-43.94	8100	20230726	25.56	15900	-36.04	20240111	9680	5.06	20240419	18140	-43.94	20231213	8100	25.56	20230726	2.25	N	101730	500	166 억	137237	N	N	36	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History